Ledman Optoelectronic Company Ltd (300162) Stock Profile

Data as of July 17, 2025

$7.81 ($-0.05) -0.64%

Ledman Optoelectronic Company Ltd - Daily Information

Click for more stock information on Ledman Optoelectronic Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$7.86
Previous Close	$7.81
High	$7.89
Low	$7.76
Adjusted Open	$7.86
Previous Adjusted Close	$7.81
Adjusted High	$7.89
Adjusted Low	$7.76

Invest in Ledman Optoelectronic Company Ltd (300162)

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!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Ledman Optoelectronic Company Ltd (300162)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$7.86	$7.89	$7.76	$7.81	$7.81	15,955,900
2025-07-08	$7.73	$7.90	$7.66	$7.86	$7.86	20,133,730
2025-07-07	$7.54	$7.75	$7.48	$7.73	$7.73	26,590,850
2025-07-04	$7.63	$8.05	$7.50	$7.64	$7.64	35,922,550
2025-07-03	$7.55	$7.67	$7.52	$7.63	$7.63	9,232,380
2025-07-02	$7.57	$7.61	$7.49	$7.55	$7.55	8,632,580
2025-07-01	$7.62	$7.70	$7.50	$7.59	$7.59	11,580,000
2025-06-30	$7.50	$7.68	$7.50	$7.60	$7.60	13,200,200
2025-06-27	$7.48	$7.52	$7.43	$7.50	$7.50	12,354,080
2025-06-26	$7.44	$7.51	$7.40	$7.42	$7.42	10,681,600
2025-06-25	$7.52	$7.52	$7.38	$7.47	$7.47	11,529,080
2025-06-24	$7.46	$7.53	$7.42	$7.50	$7.50	11,565,100
2025-06-23	$7.15	$7.44	$7.10	$7.44	$7.44	10,904,000
2025-06-20	$7.26	$7.43	$7.22	$7.22	$7.22	12,102,700
2025-06-19	$7.40	$7.52	$7.26	$7.28	$7.28	14,958,580
2025-06-18	$7.32	$7.47	$7.31	$7.45	$7.45	12,549,600
2025-06-17	$7.40	$7.46	$7.31	$7.36	$7.36	9,761,100
2025-06-13	$7.50	$7.50	$7.25	$7.27	$7.27	22,887,600
2025-06-12	$7.58	$7.79	$7.52	$7.57	$7.57	29,007,870
2025-06-11	$7.56	$7.88	$7.53	$7.62	$7.62	36,866,620
2025-06-10	$7.56	$7.78	$7.31	$7.58	$7.58	38,757,980
2025-06-09	$7.37	$7.70	$7.24	$7.59	$7.59	38,670,590
2025-06-06	$7.40	$7.48	$7.16	$7.25	$7.25	34,568,770
2025-06-05	$6.99	$7.64	$6.95	$7.41	$7.41	45,425,630
2025-06-04	$6.93	$7.10	$6.86	$6.98	$6.98	16,193,750
2025-06-03	$6.69	$7.07	$6.69	$6.87	$6.87	14,890,810
2025-05-30	$6.78	$6.84	$6.66	$6.67	$6.67	7,449,330
2025-05-29	$6.63	$6.85	$6.63	$6.82	$6.82	7,127,430
2025-05-28	$6.76	$6.79	$6.60	$6.63	$6.63	5,009,650
2025-05-27	$6.69	$6.75	$6.64	$6.74	$6.74	5,740,100
2025-05-26	$6.57	$6.75	$6.53	$6.74	$6.74	4,842,200
2025-05-23	$6.71	$6.79	$6.59	$6.59	$6.59	5,736,000
2025-05-22	$6.81	$6.91	$6.69	$6.70	$6.70	5,988,000
2025-05-21	$6.95	$6.95	$6.76	$6.82	$6.82	6,445,700
2025-05-20	$6.85	$6.94	$6.80	$6.93	$6.93	5,729,000
2025-05-19	$6.75	$6.90	$6.67	$6.85	$6.85	6,463,900
2025-05-16	$6.69	$6.81	$6.69	$6.72	$6.72	4,747,000
2025-05-15	$6.77	$6.80	$6.69	$6.72	$6.72	6,033,900
2025-05-14	$6.80	$6.88	$6.73	$6.80	$6.80	8,356,100
2025-05-13	$6.99	$7.04	$6.80	$6.84	$6.84	9,731,600
2025-05-12	$6.80	$6.91	$6.74	$6.87	$6.87	8,597,800
2025-05-09	$6.91	$6.95	$6.69	$6.72	$6.72	12,827,570
2025-05-08	$6.76	$6.90	$6.70	$6.84	$6.84	9,047,970
2025-05-07	$6.84	$6.87	$6.70	$6.75	$6.75	10,414,400
2025-05-06	$6.59	$6.79	$6.53	$6.73	$6.73	10,100,170
2025-04-30	$6.44	$6.58	$6.43	$6.52	$6.52	9,690,200
2025-04-29	$6.37	$6.51	$6.32	$6.42	$6.42	13,733,510
2025-04-28	$6.17	$6.55	$6.16	$6.48	$6.48	21,049,510
2025-04-25	$6.12	$6.23	$6.12	$6.17	$6.17	6,670,100
2025-04-24	$6.30	$6.30	$6.06	$6.14	$6.14	8,391,150
2025-04-23	$6.27	$6.33	$6.25	$6.30	$6.30	6,004,310
2025-04-22	$6.24	$6.28	$6.20	$6.23	$6.23	5,905,910
2025-04-21	$6.18	$6.27	$6.10	$6.25	$6.25	7,176,310
2025-04-18	$6.16	$6.26	$6.08	$6.15	$6.15	8,916,100
2025-04-17	$6.00	$6.26	$6.00	$6.18	$6.18	9,463,100
2025-04-16	$6.23	$6.25	$5.96	$6.07	$6.07	9,627,900
2025-04-15	$6.20	$6.32	$6.17	$6.23	$6.23	8,346,320
2025-04-14	$6.21	$6.36	$6.17	$6.30	$6.30	11,301,110
2025-04-11	$5.91	$6.17	$5.91	$6.08	$6.08	8,110,220
2025-04-10	$5.96	$6.18	$5.96	$6.02	$6.02	12,627,900
2025-04-09	$5.57	$5.86	$5.10	$5.81	$5.81	14,452,150
2025-04-08	$5.59	$5.90	$5.54	$5.66	$5.66	15,181,390
2025-04-07	$6.50	$6.50	$5.50	$5.52	$5.52	17,807,590
2025-04-03	$6.80	$6.96	$6.75	$6.88	$6.88	6,217,000
2025-04-02	$6.94	$7.02	$6.87	$6.89	$6.89	6,799,500
2025-04-01	$6.90	$7.11	$6.90	$6.98	$6.98	8,071,120
2025-03-31	$7.05	$7.05	$6.75	$6.86	$6.86	8,900,500
2025-03-28	$7.06	$7.26	$7.04	$7.06	$7.06	9,802,700
2025-03-27	$7.18	$7.32	$7.07	$7.12	$7.12	10,418,860
2025-03-26	$7.02	$7.72	$7.02	$7.30	$7.30	13,915,180
2025-03-25	$7.05	$7.07	$6.89	$7.00	$7.00	8,739,360
2025-03-24	$7.32	$7.37	$6.85	$7.03	$7.03	15,597,700
2025-03-21	$7.62	$7.64	$7.32	$7.34	$7.34	13,691,700
2025-03-20	$7.66	$7.79	$7.60	$7.64	$7.64	9,538,160
2025-03-19	$7.72	$7.77	$7.61	$7.65	$7.65	9,170,000
2025-03-18	$7.82	$7.85	$7.72	$7.76	$7.76	10,545,500
2025-03-17	$7.65	$7.91	$7.63	$7.84	$7.84	17,086,400
2025-03-14	$7.49	$7.67	$7.39	$7.65	$7.65	12,137,900
2025-03-13	$7.66	$7.68	$7.40	$7.50	$7.50	12,798,000
2025-03-12	$7.57	$7.73	$7.53	$7.66	$7.66	15,991,210
2025-03-11	$7.35	$7.67	$7.30	$7.51	$7.51	16,362,690
2025-03-10	$7.44	$7.60	$7.38	$7.43	$7.43	8,773,200
2025-03-07	$7.60	$7.67	$7.42	$7.46	$7.46	12,516,800
2025-03-06	$7.52	$7.72	$7.52	$7.65	$7.65	13,632,720
2025-03-05	$7.48	$7.57	$7.31	$7.51	$7.51	10,373,900
2025-03-04	$7.32	$7.55	$7.30	$7.52	$7.52	8,940,300
2025-03-03	$7.44	$7.59	$7.31	$7.40	$7.40	11,284,680
2025-02-28	$7.85	$7.85	$7.38	$7.41	$7.41	14,160,400
2025-02-27	$7.99	$8.06	$7.69	$7.86	$7.86	17,396,500
2025-02-26	$7.94	$8.09	$7.88	$7.97	$7.97	21,765,300
2025-02-25	$7.60	$8.12	$7.56	$7.96	$7.96	32,645,630
2025-02-24	$7.58	$7.74	$7.49	$7.72	$7.72	14,911,080
2025-02-20	$7.42	$7.72	$7.40	$7.65	$7.65	19,239,760
2025-02-19	$7.22	$7.39	$7.18	$7.38	$7.38	10,939,350
2025-02-18	$7.56	$7.64	$7.18	$7.21	$7.21	13,874,510
2025-02-17	$7.43	$7.63	$7.43	$7.60	$7.60	13,801,250
2025-02-14	$7.46	$7.51	$7.36	$7.42	$7.42	9,929,750
2025-02-13	$7.57	$7.59	$7.45	$7.46	$7.46	12,447,160
2025-02-12	$7.58	$7.63	$7.48	$7.57	$7.57	12,121,300
2025-02-11	$7.58	$7.72	$7.50	$7.57	$7.57	13,256,300
2025-02-10	$7.40	$7.60	$7.40	$7.60	$7.60	14,062,700
2025-02-07	$7.43	$7.56	$7.30	$7.41	$7.41	16,138,500
2025-02-06	$7.13	$7.36	$7.05	$7.36	$7.36	15,196,700
2025-02-05	$7.03	$7.17	$7.01	$7.12	$7.12	11,312,200
2025-01-27	$7.11	$7.19	$6.88	$6.91	$6.91	10,972,100
2025-01-24	$6.85	$7.05	$6.82	$7.01	$7.01	10,980,200
2025-01-23	$7.05	$7.23	$6.90	$6.90	$6.90	14,368,300
2025-01-22	$7.04	$7.10	$6.94	$6.96	$6.96	9,154,600
2025-01-21	$7.30	$7.31	$7.03	$7.11	$7.11	9,941,000
2025-01-20	$7.15	$7.26	$7.04	$7.23	$7.23	12,758,490
2025-01-17	$7.08	$7.16	$7.00	$7.05	$7.05	10,582,300
2025-01-16	$7.17	$7.31	$7.04	$7.15	$7.15	11,519,300
2025-01-15	$7.17	$7.25	$7.05	$7.11	$7.11	11,798,800
2025-01-14	$6.79	$7.14	$6.77	$7.14	$7.14	15,327,800
2025-01-13	$6.63	$6.73	$6.37	$6.73	$6.73	13,325,100
2025-01-09	$6.95	$7.39	$6.95	$7.17	$7.17	19,321,750
2025-01-08	$7.06	$7.12	$6.73	$6.99	$6.99	16,565,400
2025-01-07	$6.85	$7.10	$6.84	$7.10	$7.10	16,458,300
2025-01-06	$7.10	$7.10	$6.61	$6.80	$6.80	17,194,240
2025-01-03	$7.35	$7.60	$6.93	$7.00	$7.00	19,727,310
2025-01-02	$7.53	$7.67	$7.20	$7.31	$7.31	16,072,390
2024-12-31	$7.86	$7.99	$7.52	$7.53	$7.53	18,457,200
2024-12-30	$7.83	$7.89	$7.50	$7.83	$7.83	14,650,670
2024-12-27	$7.93	$8.27	$7.78	$7.87	$7.87	19,702,300
2024-12-26	$7.72	$7.95	$7.62	$7.86	$7.86	15,787,800
2024-12-25	$8.02	$8.04	$7.50	$7.73	$7.73	21,348,160
2024-12-24	$8.15	$8.32	$7.83	$8.00	$8.00	23,973,650
2024-12-23	$9.00	$9.02	$8.09	$8.10	$8.10	39,981,400
2024-12-20	$8.71	$9.26	$8.69	$9.05	$9.05	39,390,100
2024-12-19	$8.47	$9.06	$8.47	$8.78	$8.78	36,471,070
2024-12-18	$8.44	$8.88	$8.16	$8.67	$8.67	43,620,930
2024-12-17	$9.36	$10.10	$8.94	$9.00	$9.00	55,300,370
2024-12-16	$9.51	$9.65	$8.95	$9.01	$9.01	41,222,460
2024-12-13	$9.26	$9.66	$9.23	$9.40	$9.40	49,892,540
2024-12-12	$9.22	$9.53	$9.22	$9.30	$9.30	41,357,450
2024-12-11	$8.98	$10.25	$8.81	$9.54	$9.54	72,594,500
2024-12-10	$8.80	$9.16	$8.65	$9.04	$9.04	56,451,820
2024-12-09	$8.64	$8.84	$8.44	$8.54	$8.54	26,574,140
2024-12-06	$8.82	$8.90	$8.57	$8.65	$8.65	40,755,700
2024-12-05	$8.74	$9.34	$8.74	$8.92	$8.92	50,861,970
2024-12-04	$8.63	$9.09	$8.60	$8.66	$8.66	61,800,080
2024-12-03	$8.60	$8.75	$8.47	$8.61	$8.61	35,305,620
2024-12-02	$8.53	$8.85	$8.45	$8.64	$8.64	49,272,720
2024-11-29	$8.76	$8.87	$8.28	$8.52	$8.52	78,189,510
2024-11-28	$7.81	$9.42	$7.81	$8.78	$8.78	106,354,440
2024-11-27	$7.59	$7.86	$7.36	$7.85	$7.85	13,931,200
2024-11-26	$7.84	$7.97	$7.63	$7.69	$7.69	12,371,390
2024-11-25	$7.76	$7.92	$7.51	$7.86	$7.86	17,300,550
2024-11-22	$7.99	$8.16	$7.65	$7.65	$7.65	24,460,690
2024-11-21	$8.10	$8.35	$7.97	$8.09	$8.09	33,293,010
2024-11-20	$7.63	$8.10	$7.60	$7.95	$7.95	20,025,290
2024-11-19	$7.30	$7.69	$7.26	$7.68	$7.68	16,835,330
2024-11-18	$7.75	$7.80	$7.18	$7.30	$7.30	21,618,360
2024-11-15	$7.91	$8.18	$7.65	$7.67	$7.67	23,174,010
2024-11-14	$8.23	$8.44	$7.95	$7.96	$7.96	21,561,600
2024-11-13	$8.29	$8.38	$7.99	$8.27	$8.27	23,945,390
2024-11-12	$8.65	$8.69	$8.27	$8.37	$8.37	31,622,410
2024-11-11	$8.33	$8.63	$8.26	$8.63	$8.63	35,284,700
2024-11-08	$8.60	$8.72	$8.36	$8.37	$8.37	37,997,090
2024-11-07	$8.34	$8.61	$8.23	$8.50	$8.50	37,915,290
2024-11-06	$8.23	$8.79	$8.21	$8.47	$8.47	51,987,170
2024-11-05	$8.01	$8.30	$8.01	$8.20	$8.20	35,046,500
2024-11-04	$7.95	$8.20	$7.88	$8.09	$8.09	29,442,640
2024-11-01	$8.67	$8.70	$7.90	$7.90	$7.90	56,662,680
2024-10-31	$9.32	$9.33	$8.56	$8.73	$8.73	87,170,260
2024-10-30	$8.22	$9.20	$8.08	$9.05	$9.05	100,255,920
2024-10-29	$8.32	$8.77	$8.06	$8.48	$8.48	64,749,790
2024-10-28	$8.03	$8.44	$8.02	$8.32	$8.32	39,426,300
2024-10-25	$8.11	$8.27	$7.97	$8.08	$8.08	37,451,350
2024-10-24	$7.73	$8.26	$7.71	$8.08	$8.08	39,431,490
2024-10-23	$8.05	$8.08	$7.80	$7.85	$7.85	37,000,870
2024-10-22	$8.08	$8.32	$7.95	$8.11	$8.11	41,135,440
2024-10-21	$7.77	$8.34	$7.62	$8.06	$8.06	46,815,690
2024-10-18	$7.35	$7.85	$7.34	$7.70	$7.70	44,331,920
2024-10-17	$7.27	$7.49	$7.23	$7.33	$7.33	25,223,350
2024-10-16	$7.17	$7.39	$7.12	$7.19	$7.19	23,380,280
2024-10-15	$7.24	$7.57	$7.17	$7.33	$7.33	32,849,930
2024-10-14	$7.01	$7.32	$6.96	$7.31	$7.31	30,114,910
2024-10-11	$7.42	$7.43	$6.79	$6.92	$6.92	34,684,520
2024-10-10	$7.51	$7.97	$7.26	$7.49	$7.49	44,889,750
2024-10-09	$8.15	$8.26	$7.30	$7.30	$7.30	55,773,140
2024-10-08	$9.00	$9.00	$7.80	$8.77	$8.77	68,912,580
2024-09-30	$6.85	$7.72	$6.68	$7.57	$7.57	61,778,970
2024-09-27	$6.38	$6.74	$6.25	$6.58	$6.58	41,238,890
2024-09-26	$6.03	$6.17	$5.97	$6.17	$6.17	17,979,480
2024-09-25	$6.00	$6.19	$5.98	$6.01	$6.01	21,612,500
2024-09-24	$5.75	$5.94	$5.67	$5.94	$5.94	17,622,700
2024-09-23	$5.72	$5.85	$5.67	$5.77	$5.77	11,937,600
2024-09-20	$5.77	$5.78	$5.66	$5.71	$5.71	9,176,700
2024-09-19	$5.62	$5.78	$5.58	$5.75	$5.75	12,910,400
2024-09-18	$5.73	$5.75	$5.46	$5.58	$5.58	13,013,100
2024-09-13	$5.82	$5.85	$5.66	$5.67	$5.67	13,840,100
2024-09-12	$5.87	$5.98	$5.80	$5.81	$5.81	11,581,900
2024-09-11	$6.00	$6.01	$5.86	$5.88	$5.88	13,284,600
2024-09-10	$5.94	$6.07	$5.79	$6.05	$6.05	18,715,670
2024-09-09	$5.91	$6.10	$5.82	$5.95	$5.95	19,520,400
2024-09-06	$6.06	$6.10	$5.88	$5.90	$5.90	17,464,600
2024-09-05	$6.03	$6.15	$5.98	$6.06	$6.06	17,230,600
2024-09-04	$6.06	$6.13	$5.92	$6.04	$6.04	21,059,630
2024-09-03	$6.05	$6.20	$6.04	$6.12	$6.12	20,037,620
2024-09-02	$6.18	$6.28	$6.04	$6.07	$6.07	32,597,320
2024-08-30	$5.86	$6.30	$5.86	$6.16	$6.16	44,693,860
2024-08-29	$5.55	$5.83	$5.50	$5.77	$5.77	25,159,560
2024-08-28	$5.53	$5.64	$5.48	$5.54	$5.54	16,799,880
2024-08-27	$5.76	$5.79	$5.50	$5.54	$5.54	22,696,900
2024-08-26	$5.79	$5.85	$5.65	$5.79	$5.79	17,647,730
2024-08-23	$5.81	$5.85	$5.57	$5.71	$5.71	22,121,200
2024-08-22	$6.03	$6.10	$5.79	$5.80	$5.80	33,238,850
2024-08-21	$5.95	$6.38	$5.88	$6.12	$6.12	41,021,500
2024-08-20	$6.09	$6.39	$6.01	$6.01	$6.01	44,771,900
2024-08-19	$6.55	$6.60	$6.15	$6.17	$6.17	57,234,940
2024-08-16	$6.76	$7.08	$6.59	$6.80	$6.80	78,893,780
2024-08-15	$6.35	$7.25	$6.28	$6.76	$6.76	92,481,370
2024-08-14	$6.14	$6.41	$6.12	$6.31	$6.31	49,229,810
2024-08-13	$5.75	$6.50	$5.70	$6.22	$6.22	59,833,740
2024-08-12	$6.23	$6.28	$5.76	$5.78	$5.78	39,942,200
2024-08-09	$6.00	$6.22	$5.99	$6.14	$6.14	29,335,200
2024-08-08	$6.11	$6.17	$5.89	$5.96	$5.96	27,398,720
2024-08-07	$5.88	$6.33	$5.87	$6.20	$6.20	37,920,900
2024-08-06	$5.93	$6.07	$5.81	$5.90	$5.90	17,046,800
2024-08-05	$6.13	$6.24	$5.80	$5.81	$5.81	26,355,900
2024-08-02	$6.42	$6.57	$6.20	$6.21	$6.21	33,518,800
2024-08-01	$6.36	$6.51	$6.28	$6.38	$6.38	26,182,550
2024-07-31	$6.15	$6.37	$6.07	$6.32	$6.32	25,565,000
2024-07-30	$6.10	$6.20	$5.94	$6.13	$6.13	20,940,730
2024-07-29	$6.02	$6.14	$5.88	$6.10	$6.10	21,746,300
2024-07-26	$5.79	$5.99	$5.79	$5.95	$5.95	18,662,430
2024-07-25	$5.80	$6.08	$5.71	$5.88	$5.88	23,576,710
2024-07-24	$5.96	$6.06	$5.84	$5.86	$5.86	20,963,570
2024-07-23	$6.25	$6.26	$5.96	$5.98	$5.98	35,635,430
2024-07-22	$6.03	$6.57	$5.94	$6.36	$6.36	43,176,510
2024-07-19	$5.88	$6.22	$5.82	$6.12	$6.12	28,887,380
2024-07-18	$5.97	$5.98	$5.67	$5.89	$5.89	17,829,900
2024-07-17	$6.29	$6.29	$5.95	$5.98	$5.98	16,045,340
2024-07-16	$6.29	$6.31	$6.11	$6.26	$6.26	13,791,070
2024-07-15	$6.36	$6.40	$6.19	$6.22	$6.22	15,153,090
2024-07-12	$6.55	$6.58	$6.37	$6.37	$6.37	19,309,000
2024-07-11	$6.45	$6.60	$6.32	$6.58	$6.58	28,005,900
2024-07-10	$6.37	$6.43	$6.27	$6.32	$6.32	26,422,970
2024-07-09	$6.04	$6.38	$5.98	$6.37	$6.37	30,885,910
2024-07-08	$6.14	$6.29	$5.99	$6.04	$6.04	18,562,730
2024-07-05	$6.22	$6.26	$6.00	$6.16	$6.16	18,472,420
2024-07-04	$6.41	$6.47	$6.17	$6.18	$6.18	29,114,430
2024-07-03	$6.73	$6.78	$6.32	$6.41	$6.41	48,521,080
2024-07-02	$7.01	$7.02	$6.82	$6.86	$6.86	18,224,200
2024-07-01	$7.02	$7.16	$6.79	$6.99	$6.99	27,250,300
2024-06-28	$7.11	$7.29	$7.06	$7.19	$7.19	30,244,890
2024-06-27	$6.98	$7.37	$6.92	$6.95	$6.95	27,193,520
2024-06-26	$6.88	$7.14	$6.67	$7.08	$7.08	22,024,380
2024-06-25	$6.98	$7.07	$6.80	$6.92	$6.92	18,268,700
2024-06-24	$7.24	$7.31	$6.96	$6.98	$6.98	24,721,550
2024-06-21	$7.20	$7.49	$7.06	$7.38	$7.38	27,767,400
2024-06-20	$7.90	$7.91	$7.21	$7.26	$7.26	50,059,560
2024-06-19	$8.09	$8.50	$8.05	$8.15	$8.15	47,388,550
2024-06-18	$7.92	$8.19	$7.85	$7.97	$7.97	33,841,050
2024-06-17	$8.17	$8.24	$7.86	$7.92	$7.92	41,265,500
2024-06-14	$8.65	$8.84	$8.31	$8.39	$8.39	52,868,340
2024-06-13	$8.20	$9.55	$8.06	$8.89	$8.89	79,767,960
2024-06-12	$7.66	$8.56	$7.66	$8.39	$8.39	66,428,090
2024-06-11	$7.73	$8.18	$7.31	$7.99	$7.99	53,539,560
2024-06-07	$7.38	$7.78	$7.02	$7.59	$7.59	44,003,870
2024-06-06	$7.93	$8.25	$7.21	$7.23	$7.23	50,894,600
2024-06-05	$7.49	$7.79	$7.34	$7.60	$7.60	37,503,560
2024-06-04	$7.90	$7.90	$7.31	$7.51	$7.51	43,176,070
2024-06-03	$7.83	$8.38	$7.57	$8.10	$8.10	55,990,450
2024-05-31	$7.72	$8.02	$7.65	$7.83	$7.83	41,478,280
2024-05-30	$8.49	$8.58	$7.73	$7.81	$7.81	59,466,670
2024-05-29	$8.60	$8.98	$8.30	$8.77	$8.77	53,295,720
2024-05-28	$8.45	$9.20	$8.34	$9.07	$9.07	76,982,830
2024-05-27	$9.17	$9.26	$8.33	$8.69	$8.69	63,890,860
2024-05-24	$9.86	$10.12	$9.03	$9.07	$9.07	80,607,280
2024-05-23	$10.05	$10.83	$9.51	$10.13	$10.13	97,369,510
2024-05-22	$8.97	$10.78	$8.97	$10.77	$10.77	108,424,020
2024-05-21	$7.14	$9.48	$7.14	$8.98	$8.98	107,951,990
2024-05-20	$7.52	$8.05	$7.43	$8.05	$8.05	94,877,330
2024-05-17	$5.55	$6.71	$5.44	$6.71	$6.71	39,235,520
2024-05-16	$5.36	$5.60	$5.36	$5.59	$5.59	10,064,360
2024-05-15	$5.31	$5.43	$5.24	$5.33	$5.33	4,522,030
2024-05-14	$5.21	$5.33	$5.20	$5.32	$5.32	5,771,600
2024-05-13	$5.37	$5.37	$5.14	$5.16	$5.16	7,298,000
2024-05-10	$5.47	$5.47	$5.35	$5.37	$5.37	5,328,900
2024-05-09	$5.38	$5.52	$5.37	$5.44	$5.44	6,523,750
2024-05-08	$5.46	$5.59	$5.41	$5.42	$5.42	7,693,700
2024-05-07	$5.44	$5.49	$5.36	$5.46	$5.46	6,286,100
2024-05-06	$5.56	$5.58	$5.30	$5.42	$5.42	10,087,700
2024-04-30	$5.38	$5.48	$5.24	$5.34	$5.34	9,508,830
2024-04-29	$5.08	$5.37	$5.06	$5.37	$5.37	10,861,400
2024-04-26	$4.97	$5.06	$4.88	$5.04	$5.04	9,492,500
2024-04-25	$4.90	$5.00	$4.80	$4.95	$4.95	10,860,400
2024-04-24	$4.79	$4.96	$4.76	$4.90	$4.90	13,538,500
2024-04-23	$4.73	$4.84	$4.69	$4.79	$4.79	17,499,150
2024-04-22	$4.44	$5.39	$4.44	$4.88	$4.88	22,387,370
2024-04-19	$4.55	$4.62	$4.42	$4.49	$4.49	8,022,210
2024-04-18	$4.72	$4.73	$4.50	$4.54	$4.54	8,781,640
2024-04-17	$4.27	$4.73	$4.26	$4.73	$4.73	11,461,700
2024-04-16	$4.60	$4.63	$4.06	$4.13	$4.13	13,822,790
2024-04-15	$5.10	$5.16	$4.53	$4.64	$4.64	10,914,810
2024-04-12	$5.21	$5.29	$5.09	$5.10	$5.10	4,678,820
2024-04-11	$5.16	$5.29	$5.11	$5.16	$5.16	4,702,600
2024-04-10	$5.38	$5.38	$5.11	$5.18	$5.18	6,365,200
2024-04-09	$5.32	$5.46	$5.32	$5.38	$5.38	4,456,500
2024-04-08	$5.58	$5.60	$5.31	$5.32	$5.32	6,194,330
2024-04-03	$5.67	$5.69	$5.47	$5.61	$5.61	7,513,750
2024-04-02	$5.81	$5.84	$5.65	$5.69	$5.69	7,716,300
2024-04-01	$5.61	$5.80	$5.61	$5.80	$5.80	10,181,300
2024-03-29	$5.49	$5.61	$5.40	$5.58	$5.58	7,966,050
2024-03-28	$5.27	$5.50	$5.19	$5.46	$5.46	7,829,500
2024-03-27	$5.51	$5.51	$5.19	$5.22	$5.22	6,986,100
2024-03-26	$5.58	$5.69	$5.37	$5.49	$5.49	8,233,500
2024-03-25	$5.81	$5.83	$5.54	$5.54	$5.54	6,971,100
2024-03-22	$5.90	$5.96	$5.74	$5.81	$5.81	8,837,600
2024-03-21	$5.95	$5.99	$5.78	$5.94	$5.94	7,586,300
2024-03-20	$5.85	$5.94	$5.84	$5.94	$5.94	5,961,500
2024-03-19	$5.84	$5.93	$5.79	$5.84	$5.84	7,549,800
2024-03-18	$5.71	$5.82	$5.68	$5.82	$5.82	8,472,310
2024-03-15	$5.58	$5.71	$5.50	$5.70	$5.70	6,814,210
2024-03-14	$5.64	$5.71	$5.48	$5.57	$5.57	6,895,090
2024-03-13	$5.66	$5.74	$5.62	$5.68	$5.68	7,648,650
2024-03-12	$5.56	$5.70	$5.55	$5.66	$5.66	7,238,550
2024-03-11	$5.44	$5.54	$5.43	$5.54	$5.54	5,414,000
2024-03-08	$5.40	$5.49	$5.35	$5.46	$5.46	5,221,500
2024-03-07	$5.55	$5.59	$5.39	$5.40	$5.40	7,313,350
2024-03-06	$5.37	$5.58	$5.34	$5.48	$5.48	8,328,900
2024-03-05	$5.54	$5.57	$5.36	$5.39	$5.39	8,758,500
2024-03-04	$5.65	$5.76	$5.35	$5.60	$5.60	15,866,990
2024-03-01	$5.30	$5.68	$5.28	$5.57	$5.57	17,633,900
2024-02-29	$5.10	$5.35	$5.05	$5.33	$5.33	12,602,850
2024-02-28	$5.72	$5.88	$5.18	$5.18	$5.18	20,152,580
2024-02-27	$5.57	$5.73	$5.50	$5.72	$5.72	10,550,100
2024-02-26	$5.45	$5.75	$5.31	$5.57	$5.57	14,253,550
2024-02-23	$5.09	$5.41	$5.08	$5.40	$5.40	14,049,700
2024-02-22	$4.88	$5.09	$4.86	$5.08	$5.08	12,655,980
2024-02-21	$4.62	$5.12	$4.60	$4.85	$4.85	16,708,380
2024-02-20	$4.59	$4.71	$4.44	$4.68	$4.68	12,153,040
2024-02-19	$4.44	$4.66	$4.38	$4.60	$4.60	21,956,470
2024-02-08	$3.75	$4.39	$3.60	$4.34	$4.34	26,041,630
2024-02-07	$4.18	$4.26	$3.63	$3.72	$3.72	24,526,010
2024-02-06	$4.09	$4.24	$3.60	$4.08	$4.08	18,498,960
2024-02-05	$4.91	$4.91	$4.03	$4.15	$4.15	18,207,900
2024-02-02	$5.24	$5.38	$4.77	$4.95	$4.95	10,884,910
2024-02-01	$5.38	$5.45	$5.08	$5.21	$5.21	9,482,300
2024-01-31	$5.94	$5.96	$5.36	$5.41	$5.41	11,401,790
2024-01-30	$6.19	$6.21	$5.90	$5.92	$5.92	6,158,100
2024-01-29	$6.51	$6.54	$6.20	$6.24	$6.24	6,695,700
2024-01-26	$6.46	$6.62	$6.44	$6.50	$6.50	6,703,780
2024-01-25	$6.21	$6.47	$6.14	$6.45	$6.45	6,715,250
2024-01-24	$6.12	$6.25	$5.96	$6.22	$6.22	9,634,210
2024-01-23	$6.35	$6.35	$6.03	$6.06	$6.06	11,305,300
2024-01-22	$6.83	$6.90	$6.32	$6.36	$6.36	6,965,200
2024-01-19	$6.95	$7.03	$6.80	$6.82	$6.82	4,865,020
2024-01-18	$7.10	$7.16	$6.74	$6.95	$6.95	9,026,400
2024-01-17	$7.29	$7.37	$7.10	$7.10	$7.10	5,239,920
2024-01-16	$7.39	$7.41	$7.19	$7.30	$7.30	6,012,600
2024-01-15	$7.30	$7.42	$7.27	$7.37	$7.37	6,029,120
2024-01-12	$7.56	$7.58	$7.34	$7.34	$7.34	7,924,500
2024-01-11	$7.31	$7.54	$7.27	$7.54	$7.54	8,310,600
2024-01-10	$7.59	$7.59	$7.24	$7.32	$7.32	11,305,800
2024-01-09	$7.39	$7.92	$7.36	$7.59	$7.59	19,077,990
2024-01-08	$7.54	$7.57	$7.35	$7.35	$7.35	9,288,660
2024-01-05	$7.90	$7.92	$7.49	$7.57	$7.57	14,537,440
2024-01-04	$8.03	$8.15	$7.86	$7.92	$7.92	12,886,350
2024-01-03	$8.34	$8.46	$8.02	$8.12	$8.12	23,588,900
2024-01-02	$8.13	$8.73	$8.13	$8.38	$8.38	31,115,400
2024-01-01	$8.10	$8.10	$8.10	$8.10	$8.10	0
2023-12-29	$7.71	$8.26	$7.66	$8.10	$8.10	20,289,190
2023-12-28	$7.53	$7.78	$7.45	$7.72	$7.72	9,322,450
2023-12-27	$7.35	$7.61	$7.28	$7.56	$7.56	8,504,200
2023-12-26	$7.61	$7.65	$7.32	$7.35	$7.35	9,058,600
2023-12-25	$7.67	$7.70	$7.49	$7.63	$7.63	6,795,100
2023-12-22	$7.93	$7.94	$7.60	$7.65	$7.65	9,476,800
2023-12-21	$7.80	$7.94	$7.62	$7.87	$7.87	9,179,800
2023-12-20	$7.77	$7.98	$7.77	$7.79	$7.79	10,333,700
2023-12-19	$7.69	$7.79	$7.59	$7.76	$7.76	6,153,800
2023-12-18	$7.80	$7.80	$7.64	$7.69	$7.69	8,106,450
2023-12-15	$7.94	$7.95	$7.75	$7.79	$7.79	9,850,300
2023-12-14	$7.87	$8.04	$7.85	$7.93	$7.93	10,437,210
2023-12-13	$7.99	$7.99	$7.82	$7.86	$7.86	8,167,300
2023-12-12	$7.90	$8.00	$7.86	$7.97	$7.97	9,836,400
2023-12-11	$7.69	$7.94	$7.62	$7.93	$7.93	12,866,430
2023-12-08	$7.95	$8.00	$7.69	$7.72	$7.72	17,199,700
2023-12-07	$7.81	$8.06	$7.81	$7.97	$7.97	23,339,000
2023-12-06	$7.45	$7.87	$7.40	$7.81	$7.81	32,167,490
2023-12-05	$7.95	$7.98	$7.51	$7.51	$7.51	32,101,420
2023-12-04	$7.88	$8.30	$7.87	$8.02	$8.02	24,139,920
2023-12-01	$8.10	$8.16	$7.84	$7.92	$7.92	29,005,860
2023-11-30	$8.41	$8.55	$8.07	$8.10	$8.10	47,822,640
2023-11-29	$8.21	$8.99	$7.95	$8.80	$8.80	68,071,060
2023-11-28	$7.70	$9.24	$7.61	$8.50	$8.50	54,151,540
2023-11-27	$7.64	$7.78	$7.56	$7.70	$7.70	5,783,100
2023-11-24	$7.77	$7.78	$7.58	$7.62	$7.62	3,817,500
2023-11-23	$7.60	$7.78	$7.60	$7.78	$7.78	4,172,660
2023-11-22	$7.66	$7.73	$7.58	$7.61	$7.61	4,148,400
2023-11-21	$7.84	$7.86	$7.64	$7.68	$7.68	5,052,620
2023-11-20	$7.80	$7.86	$7.74	$7.85	$7.85	4,475,400
2023-11-17	$7.75	$7.81	$7.70	$7.77	$7.77	3,728,410
2023-11-16	$7.70	$7.81	$7.67	$7.73	$7.73	4,865,300
2023-11-15	$7.70	$7.81	$7.67	$7.71	$7.71	4,545,100
2023-11-14	$7.67	$7.75	$7.63	$7.69	$7.69	3,858,410
2023-11-13	$7.59	$7.77	$7.59	$7.67	$7.67	6,505,100
2023-11-10	$7.55	$7.62	$7.40	$7.52	$7.52	3,818,500
2023-11-09	$7.63	$7.68	$7.44	$7.50	$7.50	4,055,190
2023-11-08	$7.76	$7.78	$7.56	$7.62	$7.62	5,155,900
2023-11-07	$7.65	$7.78	$7.59	$7.74	$7.74	4,962,650
2023-11-06	$7.48	$7.66	$7.48	$7.66	$7.66	5,987,900
2023-11-03	$7.41	$7.51	$7.35	$7.47	$7.47	4,518,400
2023-11-02	$7.43	$7.50	$7.35	$7.36	$7.36	4,946,700
2023-11-01	$7.30	$7.45	$7.24	$7.45	$7.45	6,331,000
2023-10-31	$7.33	$7.38	$7.24	$7.29	$7.29	3,602,320
2023-10-30	$7.09	$7.35	$7.05	$7.32	$7.32	6,221,500
2023-10-27	$7.03	$7.12	$6.93	$7.08	$7.08	4,036,400
2023-10-26	$6.98	$7.05	$6.92	$7.03	$7.03	3,459,100
2023-10-25	$7.00	$7.06	$6.94	$7.01	$7.01	3,300,600
2023-10-24	$6.78	$7.02	$6.71	$6.99	$6.99	3,602,900
2023-10-23	$6.86	$6.95	$6.74	$6.77	$6.77	4,511,250
2023-10-20	$7.02	$7.22	$6.91	$6.94	$6.94	4,016,000
2023-10-19	$7.13	$7.30	$7.09	$7.11	$7.11	4,474,200
2023-10-18	$7.32	$7.32	$7.07	$7.08	$7.08	2,845,100
2023-10-17	$7.25	$7.32	$7.17	$7.21	$7.21	3,128,500
2023-10-16	$7.32	$7.36	$7.19	$7.25	$7.25	4,158,100
2023-10-13	$7.30	$7.39	$7.22	$7.35	$7.35	3,532,700
2023-10-12	$7.32	$7.37	$7.25	$7.34	$7.34	3,714,600
2023-10-11	$7.26	$7.37	$7.19	$7.33	$7.33	5,039,800
2023-10-10	$7.17	$7.28	$7.15	$7.26	$7.26	3,830,100
2023-10-09	$7.13	$7.19	$7.09	$7.16	$7.16	3,520,900
2023-09-28	$7.00	$7.19	$7.00	$7.17	$7.17	4,016,300
2023-09-27	$7.01	$7.10	$6.94	$6.94	$6.94	3,792,150
2023-09-26	$7.08	$7.10	$6.97	$7.03	$7.03	2,818,900
2023-09-25	$7.16	$7.20	$7.03	$7.08	$7.08	2,892,600
2023-09-22	$6.98	$7.15	$6.93	$7.15	$7.15	2,984,300
2023-09-21	$6.93	$7.03	$6.90	$6.98	$6.98	2,312,250
2023-09-20	$7.01	$7.12	$6.94	$6.94	$6.94	2,759,700
2023-09-19	$7.17	$7.17	$7.01	$7.03	$7.03	3,109,900
2023-09-18	$7.16	$7.28	$7.08	$7.17	$7.17	2,885,100
2023-09-15	$7.13	$7.24	$7.07	$7.16	$7.16	3,718,300
2023-09-14	$7.16	$7.21	$7.05	$7.11	$7.11	3,922,350
2023-09-13	$7.31	$7.31	$7.10	$7.15	$7.15	4,372,000
2023-09-12	$7.32	$7.32	$7.22	$7.28	$7.28	3,962,500
2023-09-11	$7.33	$7.38	$7.25	$7.32	$7.32	5,344,100
2023-09-08	$7.24	$7.34	$7.20	$7.31	$7.31	5,003,800
2023-09-07	$7.31	$7.38	$7.22	$7.24	$7.24	5,665,650
2023-09-06	$7.20	$7.33	$7.19	$7.31	$7.31	4,825,550
2023-09-05	$7.15	$7.29	$7.14	$7.25	$7.25	6,221,850
2023-09-04	$7.12	$7.20	$7.07	$7.20	$7.20	6,173,750
2023-09-01	$6.99	$7.19	$6.94	$7.07	$7.07	6,279,700
2023-08-31	$7.02	$7.04	$6.91	$6.98	$6.98	4,397,600
2023-08-30	$6.85	$7.01	$6.82	$6.97	$6.97	5,835,700
2023-08-29	$6.51	$6.83	$6.50	$6.82	$6.82	5,130,910
2023-08-28	$6.80	$6.82	$6.48	$6.51	$6.51	3,715,690
2023-08-25	$6.65	$6.65	$6.40	$6.45	$6.45	3,524,700
2023-08-24	$6.66	$6.73	$6.55	$6.65	$6.65	2,730,100
2023-08-23	$6.74	$6.76	$6.62	$6.64	$6.64	2,732,370
2023-08-22	$6.73	$6.80	$6.59	$6.76	$6.76	3,682,300
2023-08-21	$6.70	$6.80	$6.64	$6.66	$6.66	2,173,390
2023-08-18	$6.74	$6.83	$6.67	$6.70	$6.70	2,199,600
2023-08-17	$6.64	$6.79	$6.55	$6.78	$6.78	3,062,400
2023-08-16	$6.72	$6.79	$6.63	$6.64	$6.64	2,777,700
2023-08-15	$6.84	$6.90	$6.72	$6.75	$6.75	2,127,800
2023-08-14	$6.78	$6.84	$6.70	$6.81	$6.81	2,832,000
2023-08-11	$6.93	$6.93	$6.80	$6.81	$6.81	2,748,500
2023-08-10	$6.95	$6.98	$6.87	$6.93	$6.93	2,164,500
2023-08-09	$7.03	$7.06	$6.87	$6.88	$6.88	3,309,500
2023-08-08	$7.14	$7.14	$7.01	$7.03	$7.03	2,627,500
2023-08-07	$7.15	$7.15	$7.05	$7.08	$7.08	3,265,100
2023-08-04	$7.05	$7.27	$7.02	$7.15	$7.15	5,219,000
2023-08-03	$7.06	$7.08	$6.96	$7.01	$7.01	3,430,000
2023-08-02	$7.03	$7.09	$6.99	$7.06	$7.06	2,603,500
2023-08-01	$7.10	$7.12	$6.97	$7.06	$7.06	4,140,600
2023-07-31	$7.06	$7.14	$6.96	$7.12	$7.12	4,442,250
2023-07-28	$7.03	$7.11	$6.90	$7.03	$7.03	5,446,100
2023-07-27	$7.28	$7.34	$7.01	$7.05	$7.05	9,124,100
2023-07-26	$7.42	$7.42	$7.25	$7.33	$7.33	8,476,420
2023-07-25	$7.22	$7.50	$7.13	$7.44	$7.44	13,674,800
2023-07-24	$7.13	$7.45	$6.90	$7.31	$7.31	10,500,300
2023-07-21	$7.10	$7.56	$7.10	$7.19	$7.19	9,860,000
2023-07-20	$7.33	$7.39	$7.14	$7.14	$7.14	3,664,100
2023-07-19	$7.38	$7.44	$7.28	$7.30	$7.30	4,633,300
2023-07-18	$7.40	$7.55	$7.34	$7.40	$7.40	6,562,400
2023-07-17	$7.34	$7.40	$7.29	$7.35	$7.35	3,531,900
2023-07-14	$7.25	$7.40	$7.20	$7.35	$7.35	5,600,450
2023-07-13	$7.15	$7.25	$7.09	$7.25	$7.25	3,141,000
2023-07-12	$7.23	$7.32	$7.09	$7.09	$7.09	3,511,550
2023-07-11	$7.13	$7.24	$7.10	$7.23	$7.23	2,668,450
2023-07-10	$7.19	$7.19	$7.07	$7.11	$7.11	2,332,200
2023-07-07	$7.31	$7.32	$7.11	$7.16	$7.16	3,068,600
2023-07-06	$7.21	$7.31	$7.14	$7.24	$7.24	3,389,500
2023-07-05	$7.22	$7.31	$7.18	$7.20	$7.20	4,111,700
2023-07-04	$7.05	$7.29	$7.03	$7.28	$7.28	8,461,030
2023-07-03	$7.05	$7.16	$7.02	$7.05	$7.05	2,997,800
2023-06-30	$6.97	$7.05	$6.91	$7.02	$7.02	2,583,300
2023-06-29	$6.87	$6.99	$6.81	$6.95	$6.95	3,706,000
2023-06-28	$6.81	$6.85	$6.58	$6.84	$6.84	3,857,800
2023-06-27	$6.73	$6.83	$6.57	$6.81	$6.81	3,417,400
2023-06-26	$6.83	$6.84	$6.60	$6.62	$6.62	3,580,900
2023-06-21	$6.98	$7.03	$6.82	$6.83	$6.83	3,233,200
2023-06-20	$7.08	$7.12	$6.93	$6.96	$6.96	2,897,200
2023-06-19	$7.10	$7.16	$7.05	$7.07	$7.07	2,947,910
2023-06-16	$7.13	$7.16	$7.06	$7.10	$7.10	3,454,800
2023-06-15	$7.23	$7.23	$7.14	$7.14	$7.14	3,019,200
2023-06-14	$7.21	$7.29	$7.12	$7.20	$7.20	3,635,200
2023-06-13	$7.27	$7.29	$7.20	$7.27	$7.27	3,880,950
2023-06-12	$7.14	$7.33	$7.12	$7.27	$7.27	4,852,220
2023-06-09	$7.16	$7.21	$7.05	$7.17	$7.17	6,314,400
2023-06-08	$7.20	$7.49	$7.10	$7.12	$7.12	9,420,410
2023-06-07	$6.92	$7.19	$6.92	$7.15	$7.15	3,939,600
2023-06-06	$7.25	$7.25	$6.97	$6.99	$6.99	4,280,700
2023-06-05	$7.16	$7.35	$7.16	$7.22	$7.22	4,805,650
2023-06-02	$7.35	$7.40	$7.14	$7.25	$7.25	6,771,110
2023-06-01	$7.04	$7.24	$7.01	$7.20	$7.20	4,733,580
2023-05-31	$7.05	$7.10	$7.00	$7.06	$7.06	2,701,110
2023-05-30	$7.03	$7.04	$6.85	$7.03	$7.03	2,979,700
2023-05-29	$7.06	$7.10	$6.98	$7.01	$7.01	2,434,600
2023-05-26	$7.00	$7.06	$6.94	$7.04	$7.04	3,297,920
2023-05-25	$6.98	$7.04	$6.80	$6.95	$6.95	4,628,600
2023-05-24	$6.99	$7.00	$6.91	$6.94	$6.94	2,725,800
2023-05-23	$7.06	$7.09	$6.96	$6.97	$6.97	3,639,740
2023-05-22	$7.00	$7.21	$7.00	$7.08	$7.08	5,113,100
2023-05-19	$6.95	$7.15	$6.83	$7.09	$7.09	6,475,080
2023-05-18	$6.78	$6.94	$6.78	$6.91	$6.91	3,956,850
2023-05-17	$6.61	$6.79	$6.56	$6.78	$6.78	5,232,600
2023-05-16	$6.60	$6.65	$6.51	$6.59	$6.59	3,743,100
2023-05-15	$6.57	$6.68	$6.53	$6.61	$6.61	3,806,000
2023-05-12	$6.50	$6.66	$6.50	$6.57	$6.57	3,422,700
2023-05-11	$6.42	$6.62	$6.40	$6.56	$6.56	3,856,900
2023-05-10	$6.38	$6.46	$6.32	$6.43	$6.43	2,895,700
2023-05-09	$6.54	$6.55	$6.38	$6.39	$6.39	5,165,300
2023-05-08	$6.51	$6.56	$6.47	$6.54	$6.54	3,433,810
2023-05-05	$6.52	$6.54	$6.42	$6.51	$6.51	3,954,800
2023-05-04	$6.47	$6.56	$6.43	$6.52	$6.52	4,722,800
2023-05-03	$6.49	$6.49	$6.49	$6.49	$6.49	0
2023-05-02	$6.49	$6.49	$6.49	$6.49	$6.49	0
2023-04-28	$6.27	$6.50	$6.27	$6.49	$6.49	4,506,990
2023-04-27	$6.27	$6.40	$6.25	$6.30	$6.30	5,285,900
2023-04-26	$6.26	$6.40	$6.23	$6.33	$6.33	5,726,300
2023-04-25	$6.59	$6.60	$6.20	$6.28	$6.28	8,547,000
2023-04-24	$6.82	$6.88	$6.45	$6.54	$6.54	11,121,910
2023-04-21	$7.42	$7.45	$6.87	$6.89	$6.89	10,394,000
2023-04-20	$7.34	$7.47	$7.28	$7.45	$7.45	6,530,150
2023-04-19	$7.28	$7.54	$7.28	$7.36	$7.36	6,474,000
2023-04-18	$7.57	$7.57	$7.26	$7.32	$7.32	6,902,100
2023-04-17	$7.72	$7.75	$7.49	$7.55	$7.55	6,376,900
2023-04-14	$7.62	$7.72	$7.46	$7.72	$7.72	7,474,990
2023-04-13	$7.78	$7.83	$7.59	$7.62	$7.62	8,708,500
2023-04-12	$7.72	$7.83	$7.68	$7.81	$7.81	8,419,500
2023-04-11	$7.70	$7.77	$7.60	$7.70	$7.70	7,331,000
2023-04-10	$7.86	$7.87	$7.61	$7.68	$7.68	11,688,220
2023-04-07	$7.94	$7.96	$7.75	$7.86	$7.86	18,362,360
2023-04-06	$7.71	$8.05	$7.67	$8.04	$8.04	25,746,490
2023-04-05	$7.78	$7.78	$7.78	$7.78	$7.78	0
2023-04-04	$7.60	$7.88	$7.55	$7.78	$7.78	15,344,600
2023-04-03	$7.53	$7.62	$7.44	$7.61	$7.61	4,976,050
2023-03-31	$7.53	$7.54	$7.35	$7.51	$7.51	4,650,780
2023-03-30	$7.50	$7.59	$7.43	$7.47	$7.47	4,158,100
2023-03-29	$7.44	$7.59	$7.41	$7.49	$7.49	3,675,300
2023-03-28	$7.70	$7.70	$7.49	$7.50	$7.50	4,379,080
2023-03-27	$7.72	$7.77	$7.53	$7.65	$7.65	5,051,600
2023-03-24	$7.65	$7.73	$7.56	$7.71	$7.71	6,297,600
2023-03-23	$7.63	$7.72	$7.60	$7.66	$7.66	6,346,140
2023-03-22	$7.55	$7.67	$7.50	$7.66	$7.66	7,479,600
2023-03-21	$7.39	$7.57	$7.35	$7.55	$7.55	7,007,320
2023-03-20	$7.30	$7.46	$7.24	$7.39	$7.39	6,373,000
2023-03-17	$7.15	$7.35	$7.10	$7.30	$7.30	5,804,600
2023-03-16	$7.38	$7.40	$7.06	$7.09	$7.09	9,712,400
2023-03-15	$7.35	$7.48	$7.29	$7.40	$7.40	5,009,800
2023-03-14	$7.35	$7.37	$7.15	$7.29	$7.29	5,254,550
2023-03-13	$7.37	$7.46	$7.20	$7.39	$7.39	5,298,170
2023-03-10	$7.45	$7.59	$7.41	$7.42	$7.42	6,517,520
2023-03-09	$7.40	$7.50	$7.34	$7.49	$7.49	7,839,620
2023-03-08	$7.08	$7.38	$7.06	$7.38	$7.38	6,326,300
2023-03-07	$7.33	$7.33	$7.08	$7.09	$7.09	4,712,850
2023-03-06	$7.35	$7.39	$7.29	$7.30	$7.30	2,578,820
2023-03-03	$7.38	$7.42	$7.29	$7.38	$7.38	4,248,670
2023-03-02	$7.43	$7.46	$7.32	$7.34	$7.34	3,528,800
2023-03-01	$7.24	$7.44	$7.21	$7.42	$7.42	6,221,520
2023-02-28	$7.20	$7.31	$7.12	$7.24	$7.24	3,617,700
2023-02-27	$7.26	$7.32	$7.12	$7.15	$7.15	3,818,800
2023-02-24	$7.34	$7.37	$7.22	$7.27	$7.27	2,601,400
2023-02-23	$7.37	$7.42	$7.27	$7.31	$7.31	2,841,200
2023-02-22	$7.24	$7.40	$7.22	$7.37	$7.37	4,566,700
2023-02-21	$7.31	$7.39	$7.22	$7.27	$7.27	5,346,850
2023-02-20	$7.25	$7.31	$7.16	$7.30	$7.30	4,391,610
2023-02-17	$7.35	$7.43	$7.22	$7.25	$7.25	5,956,320
2023-02-16	$7.62	$7.67	$7.25	$7.34	$7.34	9,324,550
2023-02-15	$7.45	$7.72	$7.45	$7.65	$7.65	10,157,000
2023-02-14	$7.44	$7.51	$7.40	$7.51	$7.51	5,575,500
2023-02-13	$7.34	$7.45	$7.32	$7.44	$7.44	5,828,800
2023-02-10	$7.31	$7.42	$7.28	$7.34	$7.34	5,331,900
2023-02-09	$7.15	$7.31	$7.14	$7.31	$7.31	5,682,300
2023-02-08	$7.30	$7.32	$7.16	$7.17	$7.17	4,855,020
2023-02-07	$7.15	$7.23	$7.11	$7.22	$7.22	4,645,550
2023-02-06	$7.16	$7.24	$7.13	$7.14	$7.14	4,453,660
2023-02-03	$7.15	$7.26	$7.09	$7.21	$7.21	6,365,110
2023-02-02	$7.08	$7.19	$7.04	$7.19	$7.19	6,486,320
2023-02-01	$6.98	$7.08	$6.96	$7.07	$7.07	4,611,300
2023-01-31	$6.95	$6.98	$6.89	$6.95	$6.95	4,022,900
2023-01-30	$6.91	$6.97	$6.90	$6.94	$6.94	4,396,400
2023-01-20	$6.83	$6.92	$6.82	$6.86	$6.86	3,118,800
2023-01-19	$6.71	$6.85	$6.70	$6.83	$6.83	3,064,400
2023-01-18	$6.75	$6.77	$6.71	$6.75	$6.75	2,363,600
2023-01-17	$6.78	$6.81	$6.71	$6.72	$6.72	2,863,600
2023-01-16	$6.70	$6.76	$6.66	$6.75	$6.75	3,636,510
2023-01-13	$6.74	$6.78	$6.64	$6.69	$6.69	3,235,900
2023-01-12	$6.61	$6.74	$6.56	$6.72	$6.72	4,888,900
2023-01-11	$6.69	$6.75	$6.56	$6.57	$6.57	3,355,000
2023-01-10	$6.68	$6.75	$6.65	$6.69	$6.69	3,168,700
2023-01-09	$6.61	$6.73	$6.58	$6.68	$6.68	3,416,000
2023-01-06	$6.64	$6.68	$6.58	$6.60	$6.60	3,485,500
2023-01-05	$6.63	$6.65	$6.54	$6.64	$6.64	3,685,690
2023-01-04	$6.63	$6.69	$6.57	$6.62	$6.62	3,920,820
2023-01-03	$6.54	$6.65	$6.46	$6.63	$6.63	5,751,180
2023-01-02	$6.56	$6.56	$6.56	$6.56	$6.56	0
2022-12-30	$6.30	$6.75	$6.26	$6.56	$6.56	7,351,080
2022-12-29	$6.29	$6.35	$6.25	$6.25	$6.25	1,781,830
2022-12-28	$6.46	$6.46	$6.27	$6.32	$6.32	2,436,400
2022-12-27	$6.41	$6.52	$6.36	$6.45	$6.45	2,250,330
2022-12-26	$6.35	$6.47	$6.32	$6.46	$6.46	2,470,600
2022-12-23	$6.26	$6.41	$6.23	$6.37	$6.37	2,189,700
2022-12-22	$6.40	$6.44	$6.28	$6.30	$6.30	2,400,500
2022-12-21	$6.45	$6.46	$6.31	$6.36	$6.36	1,970,200
2022-12-20	$6.35	$6.51	$6.31	$6.43	$6.43	2,043,400
2022-12-19	$6.61	$6.61	$6.36	$6.37	$6.37	4,234,700
2022-12-16	$6.75	$6.77	$6.59	$6.60	$6.60	4,543,900
2022-12-15	$6.62	$6.82	$6.54	$6.81	$6.81	5,297,150
2022-12-14	$6.71	$6.78	$6.63	$6.64	$6.64	3,723,510
2022-12-13	$6.77	$6.77	$6.65	$6.66	$6.66	2,783,740
2022-12-12	$6.71	$6.73	$6.62	$6.72	$6.72	3,100,100
2022-12-09	$6.84	$6.84	$6.68	$6.70	$6.70	3,951,000
2022-12-08	$6.85	$6.88	$6.74	$6.81	$6.81	3,123,000
2022-12-07	$6.90	$6.92	$6.83	$6.84	$6.84	3,585,850
2022-12-06	$6.98	$7.00	$6.88	$6.91	$6.91	4,162,800
2022-12-05	$7.02	$7.03	$6.92	$6.98	$6.98	3,669,700
2022-12-01	$6.85	$6.94	$6.85	$6.88	$6.88	4,433,300
2022-11-30	$6.95	$6.95	$6.80	$6.82	$6.82	3,765,910
2022-11-29	$6.80	$6.91	$6.78	$6.88	$6.88	4,033,700
2022-11-28	$6.78	$6.82	$6.68	$6.76	$6.76	3,622,800
2022-11-25	$7.02	$7.02	$6.83	$6.83	$6.83	4,107,590
2022-11-24	$7.06	$7.10	$6.93	$6.99	$6.99	3,954,200
2022-11-23	$7.20	$7.21	$6.87	$7.00	$7.00	8,284,400
2022-11-22	$7.25	$7.37	$7.19	$7.22	$7.22	6,959,610
2022-11-21	$7.44	$7.53	$7.19	$7.30	$7.30	8,959,130
2022-11-18	$7.51	$7.65	$7.47	$7.49	$7.49	9,029,110
2022-11-17	$7.49	$7.58	$7.42	$7.52	$7.52	6,466,400
2022-11-16	$7.60	$7.66	$7.49	$7.54	$7.54	9,241,070
2022-11-15	$7.26	$7.55	$7.24	$7.54	$7.54	10,790,730
2022-11-14	$7.45	$7.50	$7.24	$7.29	$7.29	9,176,710
2022-11-11	$7.76	$7.79	$7.50	$7.50	$7.50	14,236,400
2022-11-10	$7.49	$7.75	$7.45	$7.65	$7.65	14,345,910
2022-11-09	$7.59	$7.66	$7.51	$7.57	$7.57	9,204,000
2022-11-08	$7.80	$7.83	$7.51	$7.65	$7.65	16,653,450
2022-11-07	$7.59	$7.91	$7.54	$7.88	$7.88	21,779,870
2022-11-04	$7.56	$7.57	$7.47	$7.53	$7.53	8,022,970
2022-11-03	$7.41	$7.57	$7.37	$7.54	$7.54	8,619,230
2022-11-02	$7.59	$7.74	$7.45	$7.47	$7.47	10,663,890
2022-11-01	$7.37	$7.44	$7.26	$7.43	$7.43	5,450,300
2022-10-31	$7.13	$7.42	$7.11	$7.34	$7.34	6,139,800
2022-10-28	$7.47	$7.61	$7.14	$7.17	$7.17	8,792,800
2022-10-27	$7.31	$7.77	$7.30	$7.48	$7.48	11,730,550
2022-10-26	$7.13	$7.47	$7.09	$7.35	$7.35	7,777,500
2022-10-25	$7.06	$7.17	$6.88	$7.10	$7.10	8,062,130
2022-10-24	$7.24	$7.40	$7.10	$7.15	$7.15	7,373,570
2022-10-21	$7.25	$7.29	$7.14	$7.24	$7.24	4,873,390
2022-10-20	$7.14	$7.30	$7.13	$7.27	$7.27	7,210,900
2022-10-19	$7.22	$7.32	$7.13	$7.17	$7.17	6,083,500
2022-10-18	$7.19	$7.26	$7.08	$7.24	$7.24	6,251,500
2022-10-17	$6.88	$7.32	$6.86	$7.21	$7.21	9,011,420
2022-10-14	$6.88	$6.98	$6.82	$6.91	$6.91	5,903,600
2022-10-13	$7.01	$7.02	$6.76	$6.82	$6.82	8,024,700
2022-10-12	$6.49	$6.94	$6.44	$6.90	$6.90	10,424,080
2022-10-11	$6.22	$6.57	$6.22	$6.50	$6.50	5,635,230
2022-10-10	$6.48	$6.48	$6.20	$6.22	$6.22	3,580,350
2022-09-30	$6.54	$6.56	$6.36	$6.42	$6.42	3,872,500
2022-09-29	$6.69	$6.75	$6.46	$6.51	$6.51	6,227,670
2022-09-28	$6.79	$6.95	$6.52	$6.56	$6.56	10,295,160
2022-09-27	$6.46	$6.76	$6.40	$6.74	$6.74	6,024,540
2022-09-26	$6.46	$6.54	$6.37	$6.40	$6.40	3,526,200
2022-09-23	$6.77	$6.79	$6.48	$6.53	$6.53	5,295,530
2022-09-22	$6.82	$6.90	$6.76	$6.77	$6.77	3,861,070
2022-09-21	$6.71	$6.89	$6.64	$6.87	$6.87	4,448,900
2022-09-20	$6.71	$6.80	$6.70	$6.76	$6.76	3,633,500
2022-09-19	$6.78	$6.83	$6.62	$6.65	$6.65	4,295,480
2022-09-16	$6.99	$7.01	$6.76	$6.78	$6.78	3,816,930
2022-09-15	$7.20	$7.31	$6.88	$6.99	$6.99	6,491,540
2022-09-14	$7.28	$7.28	$7.14	$7.23	$7.23	4,685,400
2022-09-13	$7.39	$7.55	$7.35	$7.37	$7.37	3,574,200
2022-09-12	$7.39	$7.39	$7.39	$7.39	$7.39	0
2022-09-09	$7.47	$7.47	$7.28	$7.39	$7.39	4,711,690
2022-09-08	$7.62	$7.67	$7.38	$7.38	$7.38	6,644,450
2022-09-07	$7.60	$7.68	$7.56	$7.65	$7.65	6,327,110
2022-09-06	$7.59	$7.66	$7.48	$7.64	$7.64	7,453,300
2022-09-05	$7.69	$7.72	$7.51	$7.59	$7.59	6,127,750
2022-09-02	$7.39	$7.72	$7.35	$7.71	$7.71	9,036,300
2022-09-01	$7.60	$7.66	$7.33	$7.35	$7.35	7,379,100
2022-08-31	$7.90	$8.05	$7.52	$7.55	$7.55	9,259,300
2022-08-30	$7.82	$8.17	$7.80	$7.93	$7.93	12,080,400
2022-08-29	$7.75	$7.88	$7.64	$7.79	$7.79	6,711,400
2022-08-26	$8.04	$8.10	$7.83	$7.90	$7.90	9,101,030
2022-08-25	$8.22	$8.29	$7.74	$8.00	$8.00	12,603,470
2022-08-24	$8.68	$8.70	$8.15	$8.20	$8.20	17,389,020
2022-08-23	$8.36	$8.62	$8.34	$8.60	$8.60	12,740,400
2022-08-22	$8.37	$8.52	$8.15	$8.41	$8.41	10,790,800
2022-08-19	$8.72	$8.73	$8.35	$8.38	$8.38	18,400,460
2022-08-18	$8.43	$8.69	$8.29	$8.66	$8.66	17,336,670
2022-08-17	$8.30	$8.49	$8.19	$8.46	$8.46	12,342,620
2022-08-16	$8.28	$8.37	$8.17	$8.29	$8.29	9,135,900
2022-08-15	$8.21	$8.31	$8.10	$8.24	$8.24	7,997,400
2022-08-12	$8.35	$8.52	$8.19	$8.20	$8.20	13,402,300
2022-08-11	$8.11	$8.45	$8.10	$8.41	$8.41	17,014,750
2022-08-10	$8.05	$8.14	$7.89	$8.08	$8.08	9,422,320
2022-08-09	$7.93	$8.06	$7.84	$8.06	$8.06	8,540,720
2022-08-08	$7.99	$8.00	$7.84	$7.99	$7.99	8,247,550
2022-08-05	$7.78	$8.00	$7.71	$7.99	$7.99	10,244,900
2022-08-04	$7.54	$7.86	$7.54	$7.78	$7.78	8,958,600
2022-08-03	$7.63	$7.86	$7.43	$7.49	$7.49	7,865,200
2022-08-02	$7.80	$7.80	$7.50	$7.60	$7.60	9,310,050
2022-08-01	$7.86	$8.00	$7.72	$7.93	$7.93	6,962,200
2022-07-29	$7.94	$7.96	$7.82	$7.84	$7.84	6,523,880
2022-07-28	$7.81	$8.09	$7.81	$7.96	$7.96	7,935,000
2022-07-27	$7.64	$7.82	$7.61	$7.79	$7.79	6,793,550
2022-07-26	$7.59	$7.71	$7.43	$7.66	$7.66	6,365,180
2022-07-25	$7.80	$7.83	$7.56	$7.59	$7.59	6,939,700
2022-07-22	$7.91	$7.95	$7.69	$7.81	$7.81	10,574,720
2022-07-21	$7.75	$8.01	$7.73	$7.90	$7.90	12,472,840
2022-07-20	$7.80	$7.95	$7.79	$7.81	$7.81	10,570,010
2022-07-19	$7.66	$7.92	$7.61	$7.88	$7.88	14,981,710
2022-07-18	$7.46	$7.69	$7.43	$7.67	$7.67	12,723,930
2022-07-15	$7.44	$7.55	$7.31	$7.46	$7.46	14,585,980
2022-07-14	$7.08	$7.58	$7.08	$7.44	$7.44	20,202,280
2022-07-13	$6.97	$7.13	$6.92	$7.10	$7.10	8,939,010
2022-07-12	$7.07	$7.14	$6.88	$6.88	$6.88	9,414,200
2022-07-11	$7.27	$7.30	$7.07	$7.14	$7.14	9,959,250
2022-07-08	$7.38	$7.53	$7.32	$7.34	$7.34	12,130,950
2022-07-07	$7.40	$7.50	$7.24	$7.42	$7.42	14,483,970
2022-07-06	$7.41	$7.67	$7.18	$7.56	$7.56	25,922,150
2022-07-05	$7.35	$7.36	$7.06	$7.30	$7.30	18,656,340
2022-07-04	$7.47	$7.55	$7.09	$7.36	$7.36	27,125,000
2022-07-01	$7.24	$8.34	$7.15	$7.68	$7.68	42,380,380
2022-06-30	$7.17	$7.26	$7.09	$7.11	$7.11	7,021,800
2022-06-29	$7.33	$7.45	$7.12	$7.13	$7.13	8,982,200
2022-06-28	$7.08	$7.32	$7.05	$7.32	$7.32	9,062,730
2022-06-27	$7.14	$7.20	$7.06	$7.09	$7.09	6,511,700
2022-06-24	$7.02	$7.13	$6.98	$7.11	$7.11	9,255,500
2022-06-23	$6.86	$7.02	$6.83	$7.00	$7.00	8,790,300
2022-06-22	$7.10	$7.11	$6.81	$6.84	$6.84	9,607,700
2022-06-21	$6.96	$7.06	$6.88	$7.00	$7.00	10,032,810
2022-06-20	$6.94	$6.98	$6.87	$6.95	$6.95	7,078,100
2022-06-17	$6.82	$7.05	$6.77	$6.95	$6.95	10,149,830
2022-06-16	$6.75	$6.89	$6.72	$6.84	$6.84	7,885,200
2022-06-15	$6.71	$6.86	$6.63	$6.73	$6.73	8,534,300
2022-06-14	$6.70	$6.73	$6.42	$6.71	$6.71	8,507,800
2022-06-13	$6.83	$6.87	$6.68	$6.77	$6.77	6,200,000
2022-06-10	$6.60	$6.85	$6.55	$6.83	$6.83	7,838,600
2022-06-09	$6.80	$6.84	$6.50	$6.60	$6.60	9,005,700
2022-06-08	$6.94	$6.97	$6.74	$6.82	$6.82	8,400,700
2022-06-07	$7.07	$7.09	$6.86	$6.90	$6.90	10,609,500
2022-06-06	$7.05	$7.19	$6.95	$7.09	$7.09	16,126,300
2022-06-02	$7.00	$7.15	$6.76	$7.10	$7.10	25,579,620
2022-06-01	$6.70	$6.91	$6.65	$6.89	$6.89	11,506,290
2022-05-31	$6.65	$6.72	$6.47	$6.72	$6.72	8,917,100
2022-05-30	$6.56	$6.60	$6.43	$6.59	$6.59	5,211,200
2022-05-27	$6.63	$6.70	$6.42	$6.49	$6.49	5,077,600
2022-05-26	$6.50	$6.56	$6.25	$6.54	$6.54	5,835,600
2022-05-25	$6.28	$6.45	$6.25	$6.43	$6.43	4,492,300
2022-05-24	$6.71	$6.73	$6.27	$6.27	$6.27	6,658,100
2022-05-23	$6.61	$6.68	$6.55	$6.67	$6.67	7,571,700
2022-05-20	$6.58	$6.72	$6.50	$6.59	$6.59	6,332,900
2022-05-19	$6.36	$6.51	$6.33	$6.51	$6.51	4,206,900
2022-05-18	$6.38	$6.53	$6.36	$6.49	$6.49	5,070,800
2022-05-17	$6.31	$6.42	$6.26	$6.40	$6.40	4,621,900
2022-05-16	$6.45	$6.47	$6.32	$6.36	$6.36	4,015,300
2022-05-13	$6.51	$6.54	$6.33	$6.39	$6.39	6,174,800
2022-05-12	$6.29	$6.57	$6.29	$6.55	$6.55	7,469,600
2022-05-11	$6.27	$6.56	$6.24	$6.33	$6.33	8,196,700
2022-05-10	$6.04	$6.26	$6.01	$6.24	$6.24	4,816,700
2022-05-09	$6.04	$6.17	$6.04	$6.13	$6.13	3,910,800
2022-05-06	$5.98	$6.08	$5.91	$6.05	$6.05	4,121,100
2022-05-05	$5.99	$6.19	$5.90	$6.12	$6.12	6,195,300
2022-05-04	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-05-03	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-04-29	$5.75	$6.06	$5.70	$6.00	$6.00	8,290,000
2022-04-28	$5.72	$5.79	$5.58	$5.65	$5.65	5,753,360
2022-04-27	$5.50	$5.81	$5.36	$5.80	$5.80	8,308,400
2022-04-26	$5.80	$5.99	$5.50	$5.57	$5.57	6,208,800
2022-04-25	$6.50	$6.50	$5.77	$5.78	$5.78	9,332,500
2022-04-22	$6.58	$6.62	$6.42	$6.49	$6.49	4,659,900
2022-04-21	$6.91	$6.95	$6.56	$6.59	$6.59	5,555,300
2022-04-20	$7.05	$7.16	$6.90	$6.91	$6.91	5,592,400
2022-04-19	$7.14	$7.16	$6.97	$7.05	$7.05	4,973,200
2022-04-18	$6.85	$7.15	$6.78	$7.06	$7.06	5,648,700
2022-04-15	$7.17	$7.26	$6.83	$6.90	$6.90	8,947,400
2022-04-14	$7.00	$7.35	$6.98	$7.21	$7.21	8,388,400
2022-04-13	$7.58	$7.60	$7.05	$7.06	$7.06	9,272,700
2022-04-12	$7.05	$7.31	$7.00	$7.31	$7.31	5,273,700
2022-04-11	$7.31	$7.43	$6.98	$7.05	$7.05	5,936,170
2022-04-08	$7.57	$7.62	$7.28	$7.34	$7.34	7,099,870
2022-04-07	$7.90	$7.91	$7.56	$7.58	$7.58	6,482,600
2022-04-06	$7.62	$7.97	$7.62	$7.84	$7.84	8,326,740
2022-04-05	$7.67	$7.67	$7.67	$7.67	$7.67	0
2022-04-04	$7.67	$7.67	$7.67	$7.67	$7.67	0
2022-04-01	$7.74	$7.79	$7.63	$7.67	$7.67	5,577,490
2022-03-31	$7.75	$7.87	$7.72	$7.81	$7.81	6,504,300
2022-03-30	$7.74	$7.96	$7.69	$7.82	$7.82	7,654,530
2022-03-29	$8.10	$8.10	$7.60	$7.68	$7.68	10,463,250
2022-03-28	$7.81	$8.04	$7.74	$7.98	$7.98	8,530,670
2022-03-25	$7.81	$8.21	$7.80	$7.98	$7.98	14,203,840
2022-03-24	$8.40	$8.45	$7.90	$7.94	$7.94	23,548,170
2022-03-23	$7.94	$9.37	$7.87	$8.59	$8.59	25,988,210
2022-03-22	$7.91	$8.03	$7.85	$7.94	$7.94	3,846,400
2022-03-21	$7.86	$7.98	$7.85	$7.98	$7.98	5,174,330
2022-03-18	$7.73	$7.93	$7.68	$7.87	$7.87	6,752,750
2022-03-17	$7.66	$7.85	$7.60	$7.73	$7.73	8,284,700
2022-03-16	$7.50	$7.60	$7.16	$7.53	$7.53	8,806,430
2022-03-15	$7.87	$7.87	$7.33	$7.35	$7.35	10,067,670
2022-03-14	$8.12	$8.12	$7.87	$7.87	$7.87	4,835,400
2022-03-11	$8.00	$8.16	$7.85	$8.13	$8.13	5,395,200
2022-03-10	$8.27	$8.28	$8.00	$8.05	$8.05	5,768,950
2022-03-09	$8.21	$8.26	$7.64	$8.01	$8.01	6,615,100
2022-03-08	$8.49	$8.52	$8.07	$8.13	$8.13	6,251,100
2022-03-07	$8.50	$8.56	$8.34	$8.41	$8.41	4,088,000
2022-03-04	$8.69	$8.74	$8.45	$8.53	$8.53	5,131,060
2022-03-03	$8.81	$8.91	$8.66	$8.69	$8.69	5,250,690
2022-03-02	$8.75	$8.83	$8.69	$8.81	$8.81	3,910,400
2022-03-01	$8.72	$8.87	$8.68	$8.78	$8.78	4,800,500
2022-02-28	$8.91	$8.96	$8.59	$8.72	$8.72	6,267,000
2022-02-25	$8.97	$9.14	$8.86	$8.87	$8.87	5,057,900
2022-02-24	$9.10	$9.27	$8.71	$8.87	$8.87	8,540,110
2022-02-23	$9.00	$9.21	$8.91	$9.18	$9.18	5,624,300
2022-02-22	$9.30	$9.30	$8.92	$8.97	$8.97	7,174,840
2022-02-21	$8.92	$9.30	$8.91	$9.26	$9.26	8,704,580
2022-02-18	$8.81	$9.00	$8.80	$8.92	$8.92	6,989,140
2022-02-17	$8.81	$9.23	$8.70	$8.94	$8.94	13,007,400
2022-02-16	$9.30	$9.35	$9.14	$9.24	$9.24	7,289,500
2022-02-15	$9.17	$9.34	$9.08	$9.32	$9.32	6,306,700
2022-02-14	$9.22	$9.35	$9.05	$9.16	$9.16	4,476,600
2022-02-11	$9.57	$9.57	$9.18	$9.22	$9.22	5,905,500
2022-02-10	$9.59	$9.64	$9.48	$9.57	$9.57	5,287,900
2022-02-09	$9.49	$9.64	$9.38	$9.64	$9.64	5,974,100
2022-02-08	$9.32	$9.50	$9.27	$9.49	$9.49	5,227,520
2022-02-07	$9.62	$9.77	$9.30	$9.35	$9.35	6,421,070
2022-02-04	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-02-03	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-02-02	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-02-01	$9.23	$9.23	$9.23	$9.23	$9.23	0
2022-01-28	$9.09	$9.31	$8.96	$9.23	$9.23	6,064,200
2022-01-27	$9.23	$9.29	$8.99	$8.99	$8.99	6,052,350
2022-01-26	$9.25	$9.34	$9.05	$9.24	$9.24	5,615,000
2022-01-25	$9.76	$9.84	$9.10	$9.20	$9.20	8,575,650
2022-01-24	$9.66	$9.86	$9.53	$9.80	$9.80	6,402,690
2022-01-21	$9.66	$9.83	$9.58	$9.66	$9.66	7,450,100
2022-01-20	$10.23	$10.23	$9.50	$9.63	$9.63	16,205,500
2022-01-19	$10.46	$10.50	$10.01	$10.24	$10.24	16,840,250
2022-01-18	$11.10	$11.43	$10.64	$10.73	$10.73	15,066,800
2022-01-17	$10.86	$11.26	$10.80	$11.25	$11.25	10,878,410
2022-01-14	$10.70	$11.12	$10.61	$10.79	$10.79	11,082,290
2022-01-13	$10.82	$10.95	$10.68	$10.76	$10.76	6,912,300
2022-01-12	$11.20	$11.25	$10.78	$10.89	$10.89	9,493,960
2022-01-11	$10.90	$11.60	$10.85	$11.07	$11.07	12,578,140
2022-01-10	$10.92	$10.98	$10.48	$10.76	$10.76	10,099,100
2022-01-07	$11.58	$11.70	$11.08	$11.10	$11.10	10,974,200
2022-01-06	$11.22	$11.66	$11.02	$11.36	$11.36	11,783,940
2022-01-05	$11.55	$11.99	$11.32	$11.51	$11.51	15,750,690
2022-01-04	$10.90	$11.43	$10.84	$11.31	$11.31	14,232,800
2022-01-03	$10.82	$10.82	$10.82	$10.82	$10.82	0
2021-12-31	$10.84	$11.04	$10.67	$10.82	$10.82	6,896,250
2021-12-30	$10.88	$11.15	$10.81	$10.83	$10.83	7,847,440
2021-12-29	$11.11	$11.17	$10.82	$10.88	$10.88	6,843,500
2021-12-28	$10.88	$11.18	$10.81	$11.17	$11.17	9,042,280
2021-12-27	$11.02	$11.14	$10.54	$10.87	$10.87	10,552,980
2021-12-24	$11.74	$11.80	$11.04	$11.08	$11.08	13,332,550
2021-12-23	$11.79	$11.92	$11.58	$11.74	$11.74	10,649,700
2021-12-22	$11.57	$12.01	$11.44	$11.73	$11.73	14,531,190
2021-12-21	$11.20	$11.85	$11.20	$11.53	$11.53	11,669,410
2021-12-20	$12.01	$12.14	$11.20	$11.20	$11.20	16,981,830
2021-12-17	$12.27	$12.32	$11.90	$12.08	$12.08	12,218,400
2021-12-16	$12.49	$12.53	$12.13	$12.25	$12.25	17,382,260
2021-12-15	$11.90	$12.55	$11.90	$12.48	$12.48	21,820,400
2021-12-14	$11.88	$12.29	$11.82	$12.01	$12.01	13,916,730
2021-12-13	$11.68	$11.99	$11.52	$11.90	$11.90	12,369,440
2021-12-10	$12.03	$12.03	$11.62	$11.75	$11.75	12,042,060
2021-12-09	$11.30	$12.17	$11.25	$12.05	$12.05	20,426,260
2021-12-08	$11.24	$11.43	$11.11	$11.35	$11.35	6,970,660
2021-12-07	$12.01	$12.01	$11.04	$11.26	$11.26	13,649,820
2021-12-06	$11.82	$12.18	$11.67	$11.84	$11.84	13,020,500
2021-12-03	$11.70	$11.70	$11.70	$11.70	$11.70	8,335,430
2021-12-02	$11.59	$11.59	$11.59	$11.59	$11.59	14,236,210
2021-12-01	$12.09	$12.40	$11.91	$12.00	$12.00	14,022,000
2021-11-30	$12.36	$12.48	$12.07	$12.14	$12.14	14,860,300
2021-11-29	$11.99	$12.62	$11.89	$12.47	$12.47	14,983,300
2021-11-26	$12.05	$12.25	$11.92	$12.19	$12.19	11,711,300
2021-11-25	$12.18	$12.38	$12.00	$12.05	$12.05	12,206,000
2021-11-24	$12.51	$12.75	$12.18	$12.25	$12.25	16,779,810
2021-11-23	$12.60	$12.89	$12.35	$12.63	$12.63	18,026,400
2021-11-22	$12.37	$12.80	$12.35	$12.58	$12.58	18,087,000
2021-11-19	$12.17	$12.48	$11.81	$12.41	$12.41	26,854,800
2021-11-18	$12.85	$13.24	$12.50	$12.54	$12.54	24,006,620
2021-11-17	$12.63	$12.96	$12.33	$12.96	$12.96	27,460,040
2021-11-16	$13.45	$14.53	$13.04	$13.07	$13.07	33,312,420
2021-11-15	$13.63	$13.64	$12.89	$13.19	$13.19	26,012,070
2021-11-12	$14.00	$14.00	$13.36	$13.79	$13.79	31,925,090
2021-11-11	$13.36	$14.59	$13.12	$14.07	$14.07	49,792,170
2021-11-10	$13.00	$14.49	$12.81	$13.53	$13.53	51,201,060
2021-11-09	$12.75	$12.95	$12.32	$12.45	$12.45	30,768,600
2021-11-08	$12.93	$13.70	$12.53	$13.05	$13.05	43,307,240
2021-11-05	$12.26	$12.26	$12.26	$12.26	$12.26	40,417,320
2021-11-04	$11.91	$12.30	$11.60	$12.26	$12.26	26,680,040
2021-11-03	$11.68	$12.68	$11.66	$12.10	$12.10	29,739,460
2021-11-02	$12.15	$12.53	$11.50	$11.60	$11.60	28,573,340
2021-11-01	$11.98	$12.34	$11.72	$12.15	$12.15	24,258,780
2021-10-29	$12.12	$12.32	$11.60	$11.98	$11.98	21,899,480
2021-10-28	$12.43	$12.80	$11.70	$11.87	$11.87	22,087,270
2021-10-27	$12.80	$12.97	$12.36	$12.48	$12.48	26,207,100
2021-10-26	$12.83	$13.20	$12.44	$12.99	$12.99	42,667,660
2021-10-25	$11.38	$13.33	$11.05	$12.85	$12.85	50,278,010
2021-10-22	$11.75	$11.77	$11.21	$11.38	$11.38	24,105,440
2021-10-21	$12.10	$12.10	$11.37	$11.82	$11.82	26,288,400
2021-10-20	$12.44	$12.58	$11.68	$11.93	$11.93	30,369,000
2021-10-19	$12.83	$12.98	$11.93	$12.19	$12.19	37,500,220
2021-10-18	$12.24	$13.79	$12.24	$12.63	$12.63	55,658,700
2021-10-15	$11.56	$12.91	$11.20	$12.22	$12.22	59,864,980
2021-10-14	$11.97	$12.08	$11.35	$11.80	$11.80	41,783,480
2021-10-13	$12.08	$12.45	$11.31	$11.87	$11.87	52,000,540
2021-10-12	$12.07	$13.01	$11.52	$12.60	$12.60	82,566,410
2021-10-11	$10.90	$12.06	$10.89	$12.06	$12.06	47,042,830
2021-10-08	$8.98	$10.20	$8.93	$10.05	$10.05	23,762,030
2021-10-07	$8.87	$8.87	$8.87	$8.87	$8.87	0
2021-10-06	$8.87	$8.87	$8.87	$8.87	$8.87	0
2021-09-30	$8.38	$8.93	$8.31	$8.87	$8.87	9,026,050
2021-09-29	$8.87	$8.87	$8.24	$8.29	$8.29	7,829,600
2021-09-28	$8.91	$9.02	$8.68	$8.82	$8.82	5,263,540
2021-09-27	$9.48	$9.65	$8.76	$8.81	$8.81	12,025,910
2021-09-24	$9.75	$9.75	$9.45	$9.46	$9.46	6,622,300
2021-09-23	$9.71	$9.96	$9.57	$9.74	$9.74	8,994,500
2021-09-22	$9.54	$9.72	$9.38	$9.71	$9.71	5,943,400
2021-09-21	$9.57	$9.57	$9.57	$9.57	$9.57	0
2021-09-20	$9.57	$9.57	$9.57	$9.57	$9.57	0
2021-09-17	$9.97	$9.97	$9.33	$9.57	$9.57	10,635,510
2021-09-16	$10.23	$10.29	$9.60	$9.60	$9.60	14,478,400
2021-09-15	$10.32	$10.37	$10.06	$10.18	$10.18	10,081,050
2021-09-14	$10.75	$10.77	$10.08	$10.11	$10.11	14,016,080
2021-09-13	$10.32	$10.71	$10.04	$10.55	$10.55	17,618,150
2021-09-10	$10.25	$10.68	$10.23	$10.42	$10.42	12,822,050
2021-09-09	$10.45	$10.84	$10.20	$10.36	$10.36	18,222,680
2021-09-08	$10.18	$10.65	$10.15	$10.49	$10.49	20,691,150
2021-09-07	$9.87	$10.38	$9.82	$10.16	$10.16	16,992,450
2021-09-06	$10.25	$10.25	$9.44	$9.87	$9.87	16,080,600
2021-09-03	$9.50	$10.18	$9.50	$10.07	$10.07	23,181,350
2021-09-02	$9.15	$9.43	$9.00	$9.30	$9.30	10,417,450
2021-09-01	$9.38	$9.45	$8.84	$9.24	$9.24	14,151,030
2021-08-31	$9.76	$9.80	$9.36	$9.43	$9.43	15,219,300
2021-08-30	$10.16	$10.21	$9.77	$9.90	$9.90	15,217,660
2021-08-27	$9.98	$10.15	$9.69	$10.15	$10.15	17,309,700
2021-08-26	$10.02	$10.28	$9.81	$9.94	$9.94	14,095,500
2021-08-25	$10.26	$10.36	$10.07	$10.12	$10.12	15,326,150
2021-08-24	$10.66	$10.75	$10.16	$10.26	$10.26	21,222,690
2021-08-23	$10.27	$10.86	$10.00	$10.66	$10.66	35,276,550
2021-08-20	$9.76	$10.55	$9.46	$10.45	$10.45	37,668,800
2021-08-19	$9.91	$10.02	$9.63	$9.71	$9.71	18,156,690
2021-08-18	$9.94	$10.24	$9.77	$10.13	$10.13	22,916,260
2021-08-17	$10.05	$10.28	$9.76	$10.04	$10.04	29,109,970
2021-08-16	$9.74	$10.66	$9.63	$10.26	$10.26	44,108,140
2021-08-13	$9.31	$9.98	$9.18	$9.74	$9.74	37,471,640
2021-08-12	$9.22	$9.50	$9.11	$9.30	$9.30	24,860,990
2021-08-11	$8.99	$9.34	$8.69	$9.29	$9.29	29,321,790
2021-08-10	$8.96	$9.13	$8.92	$8.98	$8.98	26,255,100
2021-08-09	$9.41	$9.43	$8.91	$8.94	$8.94	34,593,040
2021-08-06	$10.03	$10.23	$9.22	$9.42	$9.42	53,953,940
2021-08-05	$9.84	$11.00	$9.84	$10.40	$10.40	81,361,830
2021-08-04	$9.01	$9.82	$9.01	$9.82	$9.82	54,475,450
2021-08-03	$8.61	$8.65	$8.13	$8.18	$8.18	15,032,350
2021-08-02	$8.59	$8.82	$8.51	$8.64	$8.64	16,139,030
2021-07-30	$8.79	$9.03	$8.56	$8.68	$8.68	18,814,170
2021-07-29	$8.40	$9.10	$8.34	$8.90	$8.90	23,163,490
2021-07-28	$8.48	$8.56	$7.93	$8.22	$8.22	18,792,420
2021-07-27	$9.25	$9.41	$8.66	$8.66	$8.66	31,317,980
2021-07-26	$9.65	$9.97	$9.01	$9.31	$9.31	42,112,620
2021-07-23	$9.09	$9.54	$8.75	$8.81	$8.81	31,805,930
2021-07-22	$8.67	$9.43	$8.43	$9.08	$9.08	35,226,890
2021-07-21	$8.56	$8.98	$8.40	$8.75	$8.75	31,092,250
2021-07-20	$8.38	$8.86	$8.13	$8.69	$8.69	28,467,890
2021-07-19	$7.94	$8.50	$7.86	$8.38	$8.38	23,289,000
2021-07-16	$7.99	$8.13	$7.77	$7.84	$7.84	12,083,970
2021-07-15	$8.27	$8.27	$7.91	$8.05	$8.05	14,828,850
2021-07-14	$8.07	$8.38	$7.91	$8.36	$8.36	26,913,890
2021-07-13	$7.75	$8.06	$7.62	$8.03	$8.03	16,868,650
2021-07-12	$7.60	$8.04	$7.60	$7.81	$7.81	15,602,490
2021-07-09	$7.47	$8.40	$7.47	$7.76	$7.76	23,781,430
2021-07-08	$7.28	$7.38	$7.18	$7.35	$7.35	6,969,200
2021-07-07	$7.28	$7.43	$7.22	$7.29	$7.29	5,404,980
2021-07-06	$7.27	$7.39	$7.12	$7.32	$7.32	7,345,300
2021-07-05	$6.96	$7.28	$6.86	$7.24	$7.24	8,368,500
2021-07-02	$7.26	$7.26	$6.89	$6.96	$6.96	6,737,200
2021-07-01	$7.47	$7.55	$7.03	$7.11	$7.11	12,246,350
2021-06-30	$7.32	$7.51	$7.24	$7.46	$7.46	6,547,640
2021-06-29	$7.65	$7.82	$7.35	$7.36	$7.36	16,907,850
2021-06-28	$8.06	$8.29	$7.88	$7.96	$7.96	12,371,700
2021-06-25	$7.85	$8.10	$7.70	$8.07	$8.07	14,739,080
2021-06-24	$7.89	$8.10	$7.68	$7.89	$7.89	12,474,770
2021-06-23	$7.60	$8.00	$7.56	$7.95	$7.95	17,353,300
2021-06-22	$7.75	$7.76	$7.53	$7.60	$7.60	10,481,690
2021-06-21	$7.68	$7.89	$7.52	$7.78	$7.78	15,145,420
2021-06-18	$8.02	$8.06	$7.63	$7.73	$7.73	17,367,010
2021-06-17	$7.60	$8.13	$7.46	$7.90	$7.90	26,956,510
2021-06-16	$7.16	$8.60	$7.16	$8.02	$8.02	38,209,370
2021-06-15	$7.00	$7.88	$7.00	$7.25	$7.25	18,198,380
2021-06-14	$6.96	$6.96	$6.96	$6.96	$6.96	0
2021-06-11	$7.24	$7.26	$6.95	$6.96	$6.96	8,898,700
2021-06-10	$7.21	$7.29	$7.06	$7.19	$7.19	7,996,550
2021-06-09	$7.01	$7.31	$7.01	$7.21	$7.21	10,546,210
2021-06-08	$7.28	$7.29	$6.95	$7.01	$7.01	11,961,560
2021-06-07	$7.17	$7.28	$7.10	$7.28	$7.28	10,415,550
2021-06-04	$7.24	$7.38	$7.06	$7.16	$7.16	13,092,740
2021-06-03	$7.56	$7.68	$7.27	$7.30	$7.30	17,633,170
2021-06-02	$7.26	$7.78	$7.16	$7.62	$7.62	24,705,320
2021-06-01	$7.05	$7.57	$6.99	$7.28	$7.28	20,840,520
2021-05-31	$7.00	$7.22	$6.80	$7.12	$7.12	12,748,560
2021-05-28	$7.11	$7.15	$6.87	$6.88	$6.88	15,297,550
2021-05-27	$7.08	$7.79	$6.95	$7.21	$7.21	21,878,040
2021-05-26	$6.93	$7.18	$6.90	$7.09	$7.09	13,131,400
2021-05-25	$6.99	$7.15	$6.89	$6.99	$6.99	11,581,550
2021-05-24	$6.87	$7.22	$6.75	$7.06	$7.06	17,439,850
2021-05-21	$7.03	$7.03	$6.81	$6.85	$6.85	13,435,610
2021-05-20	$6.94	$7.14	$6.85	$7.08	$7.08	18,397,880
2021-05-19	$7.16	$7.20	$6.93	$7.03	$7.03	16,828,410
2021-05-18	$7.19	$7.28	$6.78	$7.06	$7.06	36,889,650
2021-05-17	$6.21	$7.43	$6.20	$7.43	$7.43	46,557,750
2021-05-14	$6.18	$6.29	$6.11	$6.19	$6.19	7,805,810
2021-05-13	$6.49	$6.49	$6.16	$6.18	$6.18	10,736,510
2021-05-12	$6.30	$6.59	$6.28	$6.50	$6.50	10,788,590
2021-05-11	$6.59	$6.59	$6.26	$6.46	$6.46	13,651,970
2021-05-10	$6.40	$6.66	$6.29	$6.61	$6.61	17,092,730
2021-05-07	$6.13	$6.62	$6.03	$6.44	$6.44	20,054,100
2021-05-06	$6.21	$6.33	$6.00	$6.14	$6.14	12,393,640
2021-05-05	$6.18	$6.18	$6.18	$6.18	$6.18	0
2021-05-04	$6.18	$6.18	$6.18	$6.18	$6.18	0
2021-04-30	$5.98	$6.39	$5.92	$6.18	$6.18	19,598,780
2021-04-29	$6.25	$6.25	$5.90	$5.95	$5.95	20,078,730
2021-04-28	$6.06	$6.54	$5.97	$6.38	$6.38	27,752,370
2021-04-27	$6.29	$6.95	$6.00	$6.14	$6.14	42,384,770
2021-04-26	$5.30	$6.29	$5.27	$6.29	$6.29	25,923,560
2021-04-23	$5.47	$5.47	$5.23	$5.24	$5.24	6,546,600
2021-04-22	$5.33	$5.49	$5.29	$5.46	$5.46	7,281,800
2021-04-21	$5.29	$5.35	$5.24	$5.27	$5.27	3,402,900
2021-04-20	$5.35	$5.46	$5.32	$5.33	$5.33	4,568,800
2021-04-19	$5.40	$5.45	$5.34	$5.38	$5.38	6,023,600
2021-04-16	$5.19	$5.40	$5.17	$5.40	$5.40	6,039,240
2021-04-15	$5.18	$5.29	$5.14	$5.21	$5.21	4,478,560
2021-04-14	$5.04	$5.24	$5.02	$5.22	$5.22	5,987,410
2021-04-13	$5.02	$5.18	$4.90	$5.09	$5.09	5,731,600
2021-04-12	$5.17	$5.18	$5.04	$5.07	$5.07	3,448,000
2021-04-09	$5.13	$5.24	$5.09	$5.15	$5.15	3,658,050
2021-04-08	$5.25	$5.25	$5.09	$5.09	$5.09	4,124,400
2021-04-07	$5.26	$5.30	$5.21	$5.25	$5.25	3,254,100
2021-04-06	$5.12	$5.29	$5.09	$5.26	$5.26	5,391,750
2021-04-05	$5.12	$5.12	$5.12	$5.12	$5.12	0
2021-04-02	$5.02	$5.18	$4.99	$5.12	$5.12	3,934,910
2021-04-01	$5.05	$5.09	$4.99	$5.02	$5.02	3,098,600
2021-03-31	$5.01	$5.10	$4.96	$5.05	$5.05	2,870,800
2021-03-30	$5.16	$5.20	$5.00	$5.01	$5.01	3,620,580
2021-03-29	$5.24	$5.29	$5.14	$5.14	$5.14	3,338,610
2021-03-26	$5.14	$5.25	$5.08	$5.17	$5.17	3,076,500
2021-03-25	$5.19	$5.25	$5.11	$5.12	$5.12	2,863,630
2021-03-24	$5.26	$5.28	$5.15	$5.17	$5.17	3,092,600
2021-03-23	$5.42	$5.48	$5.20	$5.24	$5.24	4,959,600
2021-03-22	$5.35	$5.45	$5.34	$5.44	$5.44	3,481,600
2021-03-19	$5.34	$5.54	$5.31	$5.38	$5.38	4,617,000
2021-03-18	$5.58	$5.60	$5.40	$5.41	$5.41	4,558,750
2021-03-17	$5.60	$5.67	$5.54	$5.61	$5.61	3,570,500
2021-03-16	$5.47	$5.69	$5.43	$5.60	$5.60	5,195,000
2021-03-15	$5.57	$5.58	$5.40	$5.48	$5.48	3,612,800
2021-03-12	$5.51	$5.59	$5.43	$5.50	$5.50	3,375,070
2021-03-11	$5.29	$5.60	$5.22	$5.54	$5.54	5,188,500
2021-03-10	$5.55	$5.63	$5.31	$5.33	$5.33	4,980,900
2021-03-09	$5.62	$5.75	$5.33	$5.50	$5.50	7,476,040
2021-03-08	$5.80	$5.92	$5.60	$5.68	$5.68	6,253,800
2021-03-05	$5.76	$5.88	$5.67	$5.81	$5.81	5,103,090
2021-03-04	$5.83	$5.94	$5.72	$5.75	$5.75	5,142,850
2021-03-03	$5.91	$6.02	$5.79	$5.89	$5.89	5,345,000
2021-03-02	$5.99	$6.04	$5.79	$5.84	$5.84	8,065,500
2021-03-01	$5.67	$6.04	$5.67	$5.94	$5.94	11,797,850
2021-02-26	$5.50	$5.85	$5.47	$5.58	$5.58	8,301,020
2021-02-25	$5.51	$5.90	$5.40	$5.64	$5.64	11,270,700
2021-02-24	$5.37	$5.74	$5.32	$5.55	$5.55	10,645,280
2021-02-23	$5.40	$5.51	$5.30	$5.31	$5.31	5,699,100
2021-02-22	$5.33	$5.59	$5.33	$5.39	$5.39	8,544,180
2021-02-19	$5.00	$5.39	$5.00	$5.34	$5.34	7,333,840
2021-02-18	$4.78	$5.06	$4.78	$5.03	$5.03	6,737,150
2021-02-17	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-16	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-15	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-12	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-11	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-10	$4.70	$4.84	$4.68	$4.75	$4.75	4,420,200
2021-02-09	$4.60	$4.76	$4.50	$4.72	$4.72	5,660,340
2021-02-08	$4.63	$4.67	$4.53	$4.58	$4.58	3,867,740
2021-02-05	$4.68	$4.87	$4.60	$4.61	$4.61	4,729,700
2021-02-04	$4.79	$4.83	$4.58	$4.66	$4.66	5,735,840
2021-02-03	$4.94	$5.05	$4.80	$4.85	$4.85	8,309,000
2021-02-02	$5.12	$5.45	$4.97	$5.01	$5.01	11,999,610
2021-02-01	$4.88	$5.03	$4.81	$4.95	$4.95	8,362,500
2021-01-29	$5.05	$5.10	$4.79	$4.88	$4.88	9,042,310
2021-01-28	$5.04	$5.17	$4.96	$5.04	$5.04	6,251,920
2021-01-27	$5.13	$5.19	$5.03	$5.04	$5.04	6,846,390
2021-01-26	$5.23	$5.28	$5.06	$5.14	$5.14	7,074,500
2021-01-25	$5.50	$5.53	$5.11	$5.19	$5.19	12,542,940
2021-01-22	$5.65	$5.76	$5.48	$5.57	$5.57	15,311,890
2021-01-21	$6.04	$6.14	$5.98	$5.99	$5.99	9,483,170
2021-01-20	$6.14	$6.16	$5.94	$5.98	$5.98	10,258,310
2021-01-19	$6.08	$6.26	$6.06	$6.15	$6.15	7,929,600
2021-01-18	$5.95	$6.13	$5.91	$6.09	$6.09	9,042,700
2021-01-15	$5.79	$6.01	$5.75	$6.00	$6.00	9,481,550
2021-01-14	$5.88	$5.97	$5.71	$5.76	$5.76	8,212,820
2021-01-13	$6.06	$6.12	$5.78	$5.81	$5.81	7,315,600
2021-01-12	$6.06	$6.30	$5.98	$6.05	$6.05	6,548,800
2021-01-11	$6.30	$6.40	$6.05	$6.05	$6.05	8,296,620
2021-01-08	$6.44	$6.59	$6.28	$6.33	$6.33	7,042,700
2021-01-07	$6.82	$6.93	$6.39	$6.44	$6.44	9,189,040
2021-01-06	$7.25	$7.28	$6.88	$6.92	$6.92	7,537,620
2021-01-05	$7.07	$7.29	$7.03	$7.28	$7.28	6,906,800
2021-01-04	$7.01	$7.11	$6.96	$7.08	$7.08	4,789,980
2021-01-01	$7.01	$7.01	$7.01	$7.01	$7.01	0
2020-12-31	$6.93	$7.14	$6.93	$7.01	$7.01	3,839,940
2020-12-30	$6.97	$7.06	$6.89	$6.96	$6.96	4,190,000
2020-12-29	$6.76	$7.19	$6.76	$6.97	$6.97	7,619,140
2020-12-28	$7.03	$7.07	$6.76	$6.81	$6.81	9,158,790
2020-12-25	$7.13	$7.29	$7.01	$7.10	$7.10	5,660,100
2020-12-24	$7.41	$7.45	$7.19	$7.19	$7.19	5,140,000
2020-12-23	$7.36	$7.50	$7.33	$7.41	$7.41	4,295,570
2020-12-22	$7.49	$7.49	$7.29	$7.40	$7.40	5,985,300
2020-12-21	$7.29	$7.60	$7.25	$7.47	$7.47	7,092,200
2020-12-18	$7.44	$7.48	$7.25	$7.28	$7.28	4,887,900
2020-12-17	$7.34	$7.51	$7.13	$7.47	$7.47	6,692,800
2020-12-16	$7.73	$7.73	$7.35	$7.36	$7.36	7,204,500
2020-12-15	$7.70	$7.89	$7.61	$7.68	$7.68	5,134,240
2020-12-14	$7.84	$7.90	$7.58	$7.66	$7.66	8,991,100
2020-12-11	$8.24	$8.29	$7.72	$7.90	$7.90	10,656,160
2020-12-10	$8.40	$8.50	$8.18	$8.28	$8.28	6,634,300
2020-12-09	$8.76	$8.98	$8.41	$8.48	$8.48	9,754,350
2020-12-08	$8.42	$9.05	$8.38	$8.82	$8.82	12,456,290
2020-12-07	$8.72	$8.75	$8.32	$8.35	$8.35	7,590,900
2020-12-04	$8.85	$8.85	$8.66	$8.74	$8.74	5,331,220
2020-12-03	$8.98	$9.09	$8.82	$8.84	$8.84	10,151,220
2020-12-02	$8.70	$9.25	$8.67	$9.05	$9.05	17,405,020
2020-12-01	$8.66	$8.75	$8.55	$8.67	$8.67	4,640,300
2020-11-30	$8.88	$8.88	$8.62	$8.64	$8.64	5,641,800
2020-11-27	$8.87	$9.00	$8.73	$8.82	$8.82	6,920,500
2020-11-26	$9.00	$9.11	$8.87	$8.90	$8.90	4,723,100
2020-11-25	$9.06	$9.18	$8.90	$8.95	$8.95	7,003,300
2020-11-24	$9.01	$9.23	$8.90	$9.05	$9.05	10,650,900
2020-11-23	$8.82	$9.28	$8.73	$8.99	$8.99	12,180,850
2020-11-20	$8.44	$8.85	$8.34	$8.80	$8.80	13,361,600
2020-11-19	$8.36	$8.50	$8.31	$8.44	$8.44	4,372,500
2020-11-18	$8.25	$8.60	$8.18	$8.42	$8.42	6,340,100
2020-11-17	$8.48	$8.51	$8.16	$8.25	$8.25	8,208,900
2020-11-16	$8.55	$8.63	$8.40	$8.46	$8.46	4,933,400
2020-11-13	$8.57	$8.74	$8.43	$8.51	$8.51	7,018,500
2020-11-12	$9.00	$9.10	$8.50	$8.62	$8.62	13,321,100
2020-11-11	$9.17	$9.27	$8.98	$9.06	$9.06	8,154,400
2020-11-10	$9.10	$9.31	$8.92	$9.18	$9.18	10,546,100
2020-11-09	$8.95	$9.22	$8.95	$9.11	$9.11	9,610,250
2020-11-06	$9.10	$9.25	$8.93	$8.99	$8.99	9,084,670
2020-11-05	$9.06	$9.10	$8.87	$9.06	$9.06	8,057,400
2020-11-04	$9.06	$9.17	$8.81	$8.94	$8.94	7,395,600
2020-11-03	$9.08	$9.24	$8.97	$9.12	$9.12	7,718,200
2020-11-02	$8.87	$9.11	$8.77	$9.09	$9.09	10,447,500
2020-10-30	$9.58	$9.71	$8.79	$8.85	$8.85	21,130,420
2020-10-29	$9.89	$9.93	$9.59	$9.69	$9.69	15,496,600
2020-10-28	$10.31	$10.47	$9.95	$10.10	$10.10	16,248,900
2020-10-27	$10.25	$10.56	$9.94	$10.38	$10.38	24,692,650
2020-10-26	$9.83	$10.28	$9.71	$10.17	$10.17	22,933,040
2020-10-23	$10.40	$10.79	$9.85	$9.87	$9.87	33,818,510
2020-10-22	$10.25	$10.77	$10.10	$10.49	$10.49	29,004,390
2020-10-21	$10.56	$10.95	$10.22	$10.34	$10.34	34,191,810
2020-10-20	$9.70	$11.16	$9.69	$10.62	$10.62	48,239,950
2020-10-19	$9.98	$10.08	$9.69	$9.84	$9.84	22,684,590
2020-10-16	$9.68	$10.28	$9.53	$10.19	$10.19	38,039,800
2020-10-15	$9.90	$10.15	$9.60	$9.62	$9.62	21,325,000
2020-10-14	$9.95	$9.95	$9.55	$9.80	$9.80	14,354,800
2020-10-13	$9.84	$9.93	$9.44	$9.92	$9.92	17,061,860
2020-10-12	$9.96	$10.00	$9.60	$9.83	$9.83	22,074,720
2020-10-09	$8.66	$9.77	$8.62	$9.66	$9.66	15,322,060
2020-10-08	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-10-07	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-10-06	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-10-05	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-10-02	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-10-01	$8.52	$8.52	$8.52	$8.52	$8.52	0
2020-09-30	$8.70	$8.74	$8.46	$8.52	$8.52	4,962,500
2020-09-29	$8.78	$8.84	$8.61	$8.68	$8.68	5,131,400
2020-09-28	$9.02	$9.11	$8.65	$8.71	$8.71	6,351,180
2020-09-25	$9.30	$9.43	$8.98	$9.01	$9.01	8,235,600
2020-09-24	$9.89	$9.89	$9.31	$9.35	$9.35	12,295,180
2020-09-23	$9.94	$10.20	$9.63	$9.78	$9.78	18,929,280
2020-09-22	$10.20	$10.28	$9.63	$9.69	$9.69	16,938,590
2020-09-21	$10.09	$10.75	$9.95	$10.29	$10.29	25,101,090
2020-09-18	$8.90	$10.50	$8.82	$10.05	$10.05	31,217,560
2020-09-17	$9.10	$9.26	$8.84	$8.96	$8.96	7,224,600
2020-09-16	$9.15	$9.44	$8.93	$9.02	$9.02	8,355,790
2020-09-15	$9.67	$9.69	$9.28	$9.33	$9.33	11,733,080
2020-09-14	$9.12	$9.78	$9.12	$9.70	$9.70	14,831,830
2020-09-11	$8.08	$9.25	$8.03	$9.07	$9.07	13,859,800
2020-09-10	$9.63	$9.79	$8.16	$8.33	$8.33	21,128,910
2020-09-09	$9.83	$10.66	$9.68	$9.74	$9.74	30,014,630
2020-09-08	$9.51	$9.87	$9.42	$9.86	$9.86	18,348,460
2020-09-07	$9.88	$10.13	$9.58	$9.79	$9.79	23,291,590
2020-09-04	$9.21	$9.94	$9.15	$9.78	$9.78	25,260,490
2020-09-03	$9.39	$9.70	$9.11	$9.49	$9.49	14,400,700
2020-09-02	$9.32	$9.56	$9.20	$9.40	$9.40	11,629,760
2020-09-01	$9.22	$9.32	$9.05	$9.27	$9.27	7,002,810
2020-08-31	$8.75	$9.38	$8.69	$9.11	$9.11	15,646,250
2020-08-28	$8.68	$8.70	$8.48	$8.70	$8.70	6,597,800
2020-08-27	$8.89	$8.90	$8.35	$8.64	$8.64	11,533,660
2020-08-26	$9.46	$9.50	$8.93	$9.00	$9.00	10,814,950
2020-08-25	$9.32	$9.63	$9.25	$9.55	$9.55	11,163,560
2020-08-24	$9.66	$9.67	$9.19	$9.40	$9.40	10,099,880
2020-08-21	$9.36	$9.68	$9.35	$9.64	$9.64	12,406,050
2020-08-20	$9.32	$9.47	$9.14	$9.40	$9.40	12,329,760
2020-08-19	$9.30	$9.50	$9.18	$9.35	$9.35	11,395,290
2020-08-18	$9.23	$9.38	$9.08	$9.32	$9.32	12,751,480
2020-08-17	$9.08	$9.30	$8.98	$9.27	$9.27	8,337,560
2020-08-14	$9.35	$9.35	$9.00	$9.15	$9.15	11,257,200
2020-08-13	$9.17	$9.51	$9.09	$9.41	$9.41	14,455,520
2020-08-12	$8.91	$9.28	$8.81	$9.17	$9.17	8,569,820
2020-08-11	$8.81	$8.97	$8.71	$8.91	$8.91	5,798,400
2020-08-10	$8.82	$8.98	$8.65	$8.93	$8.93	7,266,450
2020-08-07	$9.05	$9.10	$8.70	$8.79	$8.79	7,333,020
2020-08-06	$9.22	$9.30	$9.00	$9.10	$9.10	8,191,200
2020-08-05	$8.83	$9.40	$8.82	$9.34	$9.34	17,189,960
2020-08-04	$9.11	$9.11	$8.71	$8.75	$8.75	10,811,610
2020-08-03	$9.24	$9.26	$9.01	$9.10	$9.10	11,482,800
2020-07-31	$8.95	$9.33	$8.86	$9.19	$9.19	14,225,360
2020-07-30	$8.92	$9.01	$8.79	$8.96	$8.96	8,011,740
2020-07-29	$8.65	$8.96	$8.61	$8.94	$8.94	9,328,700
2020-07-28	$8.70	$8.79	$8.54	$8.75	$8.75	8,751,620
2020-07-27	$8.27	$8.82	$8.25	$8.82	$8.82	14,707,000
2020-07-24	$8.39	$8.50	$8.15	$8.29	$8.29	8,577,420
2020-07-23	$8.41	$8.51	$8.10	$8.44	$8.44	9,695,440
2020-07-22	$8.52	$8.56	$8.35	$8.49	$8.49	12,207,680
2020-07-21	$8.19	$8.63	$8.17	$8.59	$8.59	16,971,060
2020-07-20	$7.90	$8.37	$7.80	$8.23	$8.23	14,023,420
2020-07-17	$7.48	$7.94	$7.48	$7.80	$7.80	12,112,830
2020-07-16	$7.58	$7.69	$7.41	$7.53	$7.53	7,970,330
2020-07-15	$7.92	$7.95	$7.52	$7.57	$7.57	7,961,660
2020-07-14	$7.94	$7.96	$7.62	$7.78	$7.78	7,732,550
2020-07-13	$7.58	$7.88	$7.58	$7.86	$7.86	8,404,670
2020-07-10	$7.71	$7.84	$7.60	$7.63	$7.63	7,377,260
2020-07-09	$7.56	$7.80	$7.53	$7.78	$7.78	10,134,990
2020-07-08	$7.48	$7.65	$7.39	$7.62	$7.62	8,400,000
2020-07-07	$7.50	$7.64	$7.40	$7.49	$7.49	9,936,780
2020-07-06	$7.16	$7.48	$7.13	$7.44	$7.44	8,667,840
2020-07-03	$7.07	$7.13	$7.03	$7.12	$7.12	5,050,800
2020-07-02	$6.82	$7.07	$6.81	$7.07	$7.07	6,213,050
2020-07-01	$6.80	$6.94	$6.73	$6.93	$6.93	5,420,720
2020-06-30	$6.68	$6.81	$6.60	$6.78	$6.78	3,652,170
2020-06-29	$6.66	$6.68	$6.55	$6.59	$6.59	3,046,060
2020-06-26	$6.70	$6.70	$6.70	$6.70	$6.70	0
2020-06-25	$6.70	$6.70	$6.70	$6.70	$6.70	0
2020-06-24	$6.88	$6.88	$6.70	$6.70	$6.70	4,752,900
2020-06-23	$7.04	$7.06	$6.87	$6.87	$6.87	4,283,870
2020-06-22	$7.00	$7.15	$6.98	$7.06	$7.06	3,862,600
2020-06-19	$7.00	$7.03	$6.92	$7.00	$7.00	3,075,150
2020-06-18	$6.95	$7.02	$6.94	$6.97	$6.97	2,627,960
2020-06-17	$7.05	$7.05	$6.90	$7.02	$7.02	3,293,600
2020-06-16	$6.91	$7.02	$6.91	$7.00	$7.00	2,289,020
2020-06-15	$7.01	$7.06	$6.85	$6.87	$6.87	3,334,740
2020-06-12	$6.91	$7.02	$6.73	$6.98	$6.98	3,175,740
2020-06-11	$7.03	$7.11	$6.97	$7.03	$7.03	2,810,370
2020-06-10	$7.11	$7.16	$7.02	$7.04	$7.04	2,735,540
2020-06-09	$7.17	$7.24	$7.09	$7.15	$7.15	3,070,950
2020-06-08	$7.17	$7.30	$7.15	$7.20	$7.20	3,549,500
2020-06-05	$7.25	$7.28	$7.05	$7.17	$7.17	3,453,300
2020-06-04	$7.25	$7.33	$7.18	$7.24	$7.24	3,306,500
2020-06-03	$7.21	$7.35	$7.20	$7.22	$7.22	5,409,750
2020-06-02	$7.06	$7.28	$7.05	$7.20	$7.20	6,207,730
2020-06-01	$6.79	$7.06	$6.79	$7.05	$7.04	4,526,840
2020-05-29	$6.70	$6.88	$6.70	$6.78	$6.77	2,874,810
2020-05-28	$6.85	$6.86	$6.62	$6.78	$6.77	2,938,520
2020-05-27	$6.80	$6.90	$6.72	$6.90	$6.89	3,979,090
2020-05-26	$6.47	$6.80	$6.47	$6.79	$6.78	5,042,450
2020-05-25	$6.62	$6.63	$6.40	$6.45	$6.44	3,456,400
2020-05-22	$6.78	$6.84	$6.59	$6.64	$6.63	2,731,300
2020-05-21	$7.00	$7.05	$6.72	$6.78	$6.77	4,908,110
2020-05-20	$7.07	$7.28	$6.97	$7.02	$7.01	5,405,400
2020-05-19	$7.08	$7.10	$7.00	$7.08	$7.07	3,475,430
2020-05-18	$7.22	$7.23	$6.93	$6.97	$6.96	5,038,000
2020-05-15	$7.19	$7.32	$7.15	$7.22	$7.21	3,493,150
2020-05-14	$7.19	$7.32	$7.15	$7.18	$7.17	2,681,150
2020-05-13	$7.21	$7.22	$7.13	$7.20	$7.19	2,530,160
2020-05-12	$7.25	$7.26	$7.08	$7.21	$7.20	3,369,530
2020-05-11	$7.28	$7.57	$7.17	$7.25	$7.24	5,961,100
2020-05-08	$7.22	$7.33	$7.18	$7.20	$7.19	3,082,790
2020-05-07	$7.34	$7.36	$7.15	$7.16	$7.15	5,441,440
2020-05-06	$6.90	$7.62	$6.82	$7.31	$7.30	7,968,740
2020-05-05	$6.95	$6.95	$6.95	$6.95	$6.94	0
2020-05-04	$6.95	$6.95	$6.95	$6.95	$6.94	0
2020-05-01	$6.95	$6.95	$6.95	$6.95	$6.94	0
2020-04-30	$7.01	$7.01	$6.82	$6.95	$6.94	4,489,480
2020-04-29	$6.62	$6.92	$6.56	$6.74	$6.73	4,824,890
2020-04-28	$6.93	$6.98	$6.23	$6.58	$6.57	7,425,550
2020-04-27	$7.25	$7.28	$6.92	$6.92	$6.91	6,038,200
2020-04-24	$7.39	$7.45	$7.20	$7.25	$7.24	3,682,300
2020-04-23	$7.58	$7.59	$7.37	$7.37	$7.36	4,270,310
2020-04-22	$7.43	$7.55	$7.35	$7.54	$7.53	2,995,600
2020-04-21	$7.56	$7.58	$7.40	$7.46	$7.45	4,111,600
2020-04-20	$7.56	$7.65	$7.47	$7.60	$7.59	2,843,600
2020-04-17	$7.66	$7.75	$7.55	$7.55	$7.54	4,720,950
2020-04-16	$7.52	$7.58	$7.44	$7.56	$7.55	2,983,970
2020-04-15	$7.64	$7.68	$7.52	$7.53	$7.52	3,133,350
2020-04-14	$7.59	$7.61	$7.47	$7.59	$7.58	3,029,100
2020-04-13	$7.63	$7.69	$7.44	$7.49	$7.48	3,262,760
2020-04-10	$7.98	$7.99	$7.62	$7.72	$7.71	4,962,440
2020-04-09	$7.93	$8.11	$7.89	$7.97	$7.96	4,061,200
2020-04-08	$7.76	$7.96	$7.73	$7.92	$7.91	4,982,350
2020-04-07	$7.65	$7.85	$7.65	$7.82	$7.81	6,023,100
2020-04-06	$7.53	$7.53	$7.53	$7.53	$7.52	0
2020-04-03	$7.56	$7.64	$7.48	$7.53	$7.52	4,260,700
2020-04-02	$7.38	$7.60	$7.30	$7.60	$7.59	5,690,000
2020-04-01	$7.38	$7.52	$7.22	$7.30	$7.29	4,521,510
2020-03-31	$7.58	$7.59	$7.35	$7.38	$7.37	3,659,690
2020-03-30	$7.66	$7.66	$7.33	$7.49	$7.48	4,631,480
2020-03-27	$7.98	$8.01	$7.80	$7.81	$7.80	4,054,680
2020-03-26	$8.11	$8.11	$7.88	$7.90	$7.89	4,726,900
2020-03-25	$8.18	$8.24	$7.99	$8.10	$8.09	5,948,700
2020-03-24	$8.04	$8.09	$7.72	$8.00	$7.99	5,509,900
2020-03-23	$8.23	$8.26	$7.80	$7.90	$7.89	5,441,890
2020-03-20	$8.37	$8.44	$8.20	$8.38	$8.37	4,525,100
2020-03-19	$8.19	$8.34	$8.04	$8.29	$8.28	6,246,250
2020-03-18	$8.25	$8.41	$8.04	$8.13	$8.12	6,315,710
2020-03-17	$8.19	$8.34	$7.76	$8.13	$8.12	7,233,040
2020-03-16	$8.67	$8.72	$8.09	$8.17	$8.16	7,974,180
2020-03-13	$8.10	$8.76	$8.10	$8.58	$8.57	8,055,400
2020-03-12	$8.69	$9.04	$8.61	$8.79	$8.78	7,538,140
2020-03-11	$9.07	$9.20	$8.77	$8.85	$8.84	8,762,710
2020-03-10	$8.43	$9.04	$8.41	$9.04	$9.03	12,566,940
2020-03-09	$8.90	$9.00	$8.62	$8.62	$8.61	11,565,630
2020-03-06	$9.18	$9.26	$9.05	$9.15	$9.14	8,205,500
2020-03-05	$9.40	$9.45	$9.19	$9.32	$9.31	10,499,420
2020-03-04	$9.16	$9.41	$9.01	$9.27	$9.26	9,840,430
2020-03-03	$9.40	$9.70	$9.16	$9.30	$9.29	16,398,510
2020-03-02	$8.74	$9.15	$8.70	$9.08	$9.07	10,447,960
2020-02-28	$9.00	$9.22	$8.57	$8.60	$8.59	18,362,430
2020-02-27	$9.65	$9.74	$9.31	$9.50	$9.49	11,965,710
2020-02-26	$9.72	$10.14	$9.52	$9.57	$9.56	19,327,630
2020-02-25	$9.80	$10.08	$9.26	$9.97	$9.96	27,725,970
2020-02-24	$9.91	$10.35	$9.80	$10.25	$10.24	26,974,180
2020-02-21	$10.58	$10.68	$10.03	$10.13	$10.12	42,525,460
2020-02-20	$9.54	$10.36	$9.27	$10.36	$10.35	33,485,210
2020-02-19	$9.64	$9.83	$9.40	$9.42	$9.41	22,592,870
2020-02-18	$9.38	$9.82	$9.38	$9.75	$9.74	24,353,740
2020-02-17	$9.37	$9.69	$9.29	$9.44	$9.43	22,317,690
2020-02-14	$9.03	$9.44	$9.01	$9.28	$9.27	21,301,210
2020-02-13	$8.94	$9.30	$8.86	$9.10	$9.09	20,136,040
2020-02-12	$8.47	$9.14	$8.42	$9.09	$9.08	22,026,130
2020-02-11	$8.77	$8.77	$8.36	$8.45	$8.44	11,539,440
2020-02-10	$8.73	$8.88	$8.59	$8.76	$8.75	11,479,500
2020-02-07	$8.66	$8.94	$8.56	$8.80	$8.79	16,686,280
2020-02-06	$8.57	$8.88	$8.38	$8.74	$8.73	19,182,880
2020-02-05	$8.10	$8.67	$8.08	$8.46	$8.45	18,203,880
2020-02-04	$7.33	$8.20	$7.33	$7.94	$7.93	17,424,320
2020-02-03	$8.14	$8.14	$8.14	$8.14	$8.13	906,400
2020-01-31	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-30	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-29	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-28	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-27	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-24	$9.04	$9.04	$9.04	$9.04	$9.03	0
2020-01-23	$9.57	$9.63	$8.92	$9.04	$9.03	21,657,010
2020-01-22	$9.25	$9.86	$9.20	$9.69	$9.68	25,370,950
2020-01-21	$9.25	$9.56	$9.18	$9.25	$9.24	17,883,850
2020-01-20	$8.86	$9.42	$8.81	$9.39	$9.38	24,602,810
2020-01-17	$8.98	$9.05	$8.76	$8.78	$8.77	10,070,390
2020-01-16	$9.15	$9.20	$8.98	$8.99	$8.98	9,313,110
2020-01-15	$9.18	$9.21	$8.93	$9.18	$9.17	11,037,990
2020-01-14	$9.15	$9.25	$9.07	$9.11	$9.10	12,108,750
2020-01-13	$8.86	$9.18	$8.80	$9.13	$9.12	12,576,410
2020-01-10	$9.13	$9.13	$8.82	$8.89	$8.88	11,385,210
2020-01-09	$9.08	$9.25	$8.86	$9.05	$9.04	16,057,630
2020-01-08	$9.27	$9.37	$9.00	$9.03	$9.02	18,481,640
2020-01-07	$9.26	$9.40	$9.05	$9.37	$9.36	19,223,460
2020-01-06	$9.01	$9.32	$8.91	$9.24	$9.23	19,876,060
2020-01-03	$9.12	$9.36	$9.02	$9.15	$9.14	18,002,510
2020-01-02	$8.94	$9.34	$8.94	$9.11	$9.10	23,838,170
2020-01-01	$9.00	$9.00	$9.00	$9.00	$8.99	0
2019-12-31	$9.60	$9.75	$8.96	$9.00	$8.99	36,799,380
2019-12-30	$8.34	$9.35	$8.28	$9.35	$9.34	25,467,900
2019-12-27	$8.99	$9.33	$8.45	$8.50	$8.49	33,161,100
2019-12-26	$8.59	$9.07	$8.52	$8.95	$8.94	21,043,000
2019-12-25	$8.67	$8.84	$8.52	$8.64	$8.63	15,732,410
2019-12-24	$8.47	$8.72	$8.43	$8.70	$8.69	14,742,380
2019-12-23	$8.40	$8.75	$8.20	$8.49	$8.48	17,591,730
2019-12-20	$8.68	$8.84	$8.35	$8.39	$8.38	15,602,650
2019-12-19	$8.68	$8.75	$8.46	$8.67	$8.66	18,085,320
2019-12-18	$8.64	$8.90	$8.52	$8.82	$8.81	23,758,750
2019-12-17	$8.32	$9.13	$8.32	$8.68	$8.67	33,228,350
2019-12-16	$7.81	$8.52	$7.77	$8.31	$8.30	19,853,040
2019-12-13	$7.92	$8.00	$7.71	$7.81	$7.80	10,067,300
2019-12-12	$7.75	$8.08	$7.63	$7.94	$7.93	13,126,980
2019-12-11	$7.64	$8.03	$7.61	$7.74	$7.73	9,818,000
2019-12-10	$7.54	$7.72	$7.47	$7.70	$7.69	8,990,100
2019-12-09	$7.52	$7.63	$7.48	$7.57	$7.56	5,172,400
2019-12-06	$7.43	$7.49	$7.37	$7.48	$7.47	4,208,850
2019-12-05	$7.42	$7.46	$7.35	$7.41	$7.40	4,817,300
2019-12-04	$7.29	$7.38	$7.22	$7.33	$7.32	4,313,880
2019-12-03	$7.19	$7.32	$7.08	$7.32	$7.31	4,445,200
2019-12-02	$7.14	$7.28	$7.13	$7.19	$7.18	4,001,800
2019-11-29	$7.12	$7.14	$6.99	$7.10	$7.09	3,894,200
2019-11-28	$7.18	$7.27	$7.04	$7.11	$7.10	4,201,410
2019-11-27	$7.11	$7.16	$7.06	$7.13	$7.12	2,860,200
2019-11-26	$7.15	$7.25	$7.09	$7.09	$7.08	3,304,230
2019-11-25	$7.34	$7.42	$7.05	$7.14	$7.13	6,942,900
2019-11-22	$7.53	$7.66	$7.38	$7.38	$7.37	5,520,930
2019-11-21	$7.60	$7.65	$7.53	$7.57	$7.56	3,414,500
2019-11-20	$7.76	$7.84	$7.61	$7.66	$7.65	5,112,700
2019-11-19	$7.66	$7.76	$7.59	$7.75	$7.74	4,979,400
2019-11-18	$7.42	$7.65	$7.36	$7.65	$7.64	5,974,330
2019-11-15	$7.75	$7.75	$7.36	$7.36	$7.35	7,355,200
2019-11-14	$7.62	$7.76	$7.62	$7.76	$7.75	4,537,000
2019-11-13	$7.69	$7.69	$7.56	$7.61	$7.60	4,128,800
2019-11-12	$7.76	$7.92	$7.51	$7.70	$7.69	8,586,300
2019-11-11	$8.11	$8.14	$7.88	$7.88	$7.87	10,748,600
2019-11-08	$8.53	$8.63	$8.24	$8.27	$8.26	10,428,150
2019-11-07	$8.51	$8.62	$8.40	$8.55	$8.54	10,356,500
2019-11-06	$8.38	$8.51	$8.31	$8.51	$8.50	9,790,400
2019-11-05	$8.46	$8.46	$8.28	$8.39	$8.38	7,519,210
2019-11-04	$8.23	$8.44	$8.20	$8.40	$8.39	11,771,660
2019-11-01	$8.05	$8.22	$7.89	$8.19	$8.18	7,128,460
2019-10-31	$8.07	$8.18	$8.01	$8.05	$8.04	6,506,260
2019-10-30	$8.16	$8.21	$7.99	$8.06	$8.05	7,916,450
2019-10-29	$8.41	$8.47	$8.23	$8.23	$8.22	9,674,730
2019-10-28	$8.18	$8.49	$8.09	$8.48	$8.47	13,669,440
2019-10-25	$8.25	$8.31	$7.99	$8.18	$8.17	13,784,600
2019-10-24	$8.36	$8.66	$8.30	$8.35	$8.34	15,412,850
2019-10-23	$8.38	$8.79	$8.21	$8.56	$8.55	18,411,330
2019-10-22	$8.20	$8.40	$8.14	$8.38	$8.37	14,912,070
2019-10-21	$8.03	$8.21	$7.93	$8.21	$8.20	12,981,910
2019-10-18	$8.06	$8.15	$7.88	$7.94	$7.93	9,001,300
2019-10-17	$7.87	$8.07	$7.87	$8.05	$8.04	7,344,520
2019-10-16	$7.97	$8.18	$7.92	$7.97	$7.96	11,666,450
2019-10-15	$8.24	$8.24	$7.90	$7.97	$7.96	16,072,220
2019-10-14	$8.20	$8.45	$8.15	$8.25	$8.24	22,930,150
2019-10-11	$9.00	$9.20	$8.35	$8.39	$8.38	36,804,680
2019-10-10	$8.41	$8.63	$8.22	$8.46	$8.45	18,053,190
2019-10-09	$8.42	$8.46	$8.19	$8.45	$8.44	16,987,500
2019-10-08	$8.18	$8.68	$8.11	$8.53	$8.52	25,555,410
2019-10-07	$8.19	$8.19	$8.19	$8.19	$8.18	0
2019-10-04	$8.19	$8.19	$8.19	$8.19	$8.18	0
2019-10-03	$8.19	$8.19	$8.19	$8.19	$8.18	0
2019-10-02	$8.19	$8.19	$8.19	$8.19	$8.18	0
2019-10-01	$8.19	$8.19	$8.19	$8.19	$8.18	0
2019-09-30	$8.08	$8.36	$8.01	$8.19	$8.18	19,960,340
2019-09-27	$7.55	$8.40	$7.51	$8.16	$8.15	25,968,400
2019-09-26	$8.15	$8.15	$7.35	$7.71	$7.70	20,782,950
2019-09-25	$7.83	$8.11	$7.61	$8.10	$8.09	20,986,000
2019-09-24	$8.05	$8.06	$7.83	$7.88	$7.87	14,245,650
2019-09-23	$7.82	$8.05	$7.73	$8.05	$8.04	21,929,800
2019-09-20	$7.55	$7.93	$7.51	$7.84	$7.83	20,687,920
2019-09-19	$7.39	$7.60	$7.36	$7.60	$7.59	10,413,300
2019-09-18	$7.36	$7.43	$7.33	$7.38	$7.37	6,193,200
2019-09-17	$7.68	$7.68	$7.32	$7.34	$7.33	11,835,400
2019-09-16	$7.83	$7.90	$7.60	$7.69	$7.68	12,326,300
2019-09-13	$7.83	$7.83	$7.83	$7.83	$7.82	0
2019-09-12	$7.80	$7.84	$7.67	$7.83	$7.82	11,863,840
2019-09-11	$7.67	$7.88	$7.65	$7.79	$7.78	18,623,270
2019-09-10	$7.65	$7.67	$7.50	$7.67	$7.66	13,569,610
2019-09-09	$7.46	$7.69	$7.38	$7.69	$7.68	17,465,700
2019-09-06	$7.43	$7.47	$7.33	$7.39	$7.38	10,957,960
2019-09-05	$7.41	$7.53	$7.33	$7.42	$7.41	14,709,950
2019-09-04	$7.50	$7.50	$7.28	$7.40	$7.39	10,841,190
2019-09-03	$7.38	$7.55	$7.30	$7.47	$7.46	16,490,150
2019-09-02	$7.01	$7.23	$7.01	$7.23	$7.22	8,971,700
2019-08-30	$7.28	$7.36	$6.92	$7.00	$6.99	13,554,890
2019-08-29	$7.54	$7.60	$7.25	$7.29	$7.28	12,597,510
2019-08-28	$7.44	$7.44	$7.22	$7.40	$7.39	10,212,680
2019-08-27	$7.30	$7.50	$7.30	$7.46	$7.45	13,884,920
2019-08-26	$7.01	$7.34	$7.01	$7.30	$7.29	12,460,400
2019-08-23	$7.52	$7.52	$7.17	$7.21	$7.20	21,044,690
2019-08-22	$7.50	$7.90	$7.37	$7.62	$7.61	27,674,570
2019-08-21	$8.15	$8.15	$7.83	$7.95	$7.94	24,446,760
2019-08-20	$8.18	$8.86	$8.13	$8.19	$8.18	32,153,720
2019-08-19	$8.30	$8.36	$8.06	$8.21	$8.20	28,599,770
2019-08-16	$8.05	$8.24	$7.91	$8.06	$8.05	26,444,070
2019-08-15	$7.70	$8.31	$7.65	$8.17	$8.16	25,398,080
2019-08-14	$7.72	$8.10	$7.56	$8.02	$8.01	33,118,520
2019-08-13	$7.60	$7.76	$7.48	$7.55	$7.54	18,612,070
2019-08-12	$7.70	$7.80	$7.40	$7.79	$7.78	23,830,820
2019-08-09	$7.50	$7.96	$7.46	$7.55	$7.54	33,985,520
2019-08-08	$7.17	$7.75	$7.10	$7.62	$7.61	39,201,760
2019-08-07	$6.99	$7.56	$6.90	$7.31	$7.30	21,185,270
2019-08-06	$7.11	$7.11	$6.75	$6.87	$6.86	14,256,570
2019-08-05	$7.08	$7.42	$7.00	$7.27	$7.26	19,444,200
2019-08-02	$7.02	$7.14	$6.75	$7.08	$7.07	12,427,410
2019-08-01	$7.21	$7.26	$7.07	$7.26	$7.25	14,364,680
2019-07-31	$7.25	$7.48	$7.20	$7.29	$7.28	16,971,490
2019-07-30	$7.31	$7.54	$7.15	$7.19	$7.18	19,274,170
2019-07-29	$6.98	$7.35	$6.98	$7.25	$7.24	22,836,470
2019-07-26	$7.01	$7.23	$6.93	$7.06	$7.05	24,098,340
2019-07-25	$6.62	$7.15	$6.60	$7.15	$7.14	17,564,730
2019-07-24	$6.58	$6.82	$6.49	$6.50	$6.49	13,141,960
2019-07-23	$6.37	$6.68	$6.37	$6.55	$6.54	10,845,710
2019-07-22	$6.78	$6.82	$6.31	$6.34	$6.33	10,982,560
2019-07-19	$6.94	$7.05	$6.72	$6.75	$6.74	11,593,900
2019-07-18	$7.21	$7.24	$6.95	$6.95	$6.94	12,529,540
2019-07-17	$7.28	$7.35	$7.20	$7.28	$7.27	11,110,360
2019-07-16	$7.31	$7.42	$7.20	$7.37	$7.36	14,874,450
2019-07-15	$7.05	$7.63	$7.05	$7.45	$7.44	21,666,540
2019-07-12	$7.10	$7.32	$7.06	$7.15	$7.14	20,988,650
2019-07-11	$7.98	$8.38	$7.31	$7.47	$7.46	39,592,610
2019-07-10	$6.90	$7.68	$6.90	$7.68	$7.67	19,740,930
2019-07-09	$7.25	$7.49	$6.95	$6.98	$6.97	20,535,130
2019-07-08	$6.71	$7.33	$6.57	$7.00	$6.99	16,903,440
2019-07-05	$6.68	$6.69	$6.57	$6.66	$6.65	3,179,950
2019-07-04	$6.68	$6.76	$6.59	$6.63	$6.62	3,632,300
2019-07-03	$6.86	$6.94	$6.62	$6.70	$6.69	6,480,640
2019-07-02	$6.87	$6.97	$6.78	$6.94	$6.93	7,557,280
2019-07-01	$6.75	$6.90	$6.66	$6.84	$6.83	8,340,790
2019-06-28	$6.77	$6.79	$6.45	$6.60	$6.59	4,398,930
2019-06-27	$6.68	$6.78	$6.62	$6.73	$6.72	4,590,610
2019-06-26	$6.75	$6.76	$6.57	$6.61	$6.60	4,342,840
2019-06-25	$6.87	$6.87	$6.57	$6.78	$6.77	6,460,460
2019-06-24	$6.72	$6.90	$6.72	$6.77	$6.76	7,760,060
2019-06-21	$6.94	$6.99	$6.69	$6.77	$6.76	11,576,160
2019-06-20	$6.50	$6.62	$6.32	$6.55	$6.54	5,748,920
2019-06-19	$6.46	$6.67	$6.37	$6.44	$6.43	6,747,850
2019-06-18	$6.55	$6.56	$6.26	$6.30	$6.29	4,586,500
2019-06-17	$6.23	$6.53	$6.11	$6.53	$6.52	5,790,040
2019-06-14	$6.47	$6.53	$6.27	$6.37	$6.36	5,542,290
2019-06-13	$6.39	$6.46	$6.31	$6.43	$6.42	4,238,090
2019-06-12	$6.35	$6.42	$6.29	$6.32	$6.31	4,794,640
2019-06-11	$6.05	$6.32	$6.05	$6.29	$6.28	5,665,570
2019-06-10	$5.99	$6.09	$5.94	$6.03	$6.02	2,966,300
2019-06-07	$5.90	$5.90	$5.90	$5.90	$5.89	0
2019-06-06	$6.05	$6.08	$5.90	$5.90	$5.89	3,784,760
2019-06-05	$6.23	$6.28	$6.05	$6.10	$6.09	5,140,190
2019-06-04	$6.28	$6.34	$6.10	$6.20	$6.19	4,345,610
2019-06-03	$6.45	$6.45	$6.06	$6.36	$6.35	6,936,650
2019-05-31	$6.37	$6.46	$6.30	$6.45	$6.44	5,208,550
2019-05-30	$6.42	$6.45	$6.26	$6.39	$6.38	5,266,540
2019-05-29	$6.45	$6.53	$6.36	$6.38	$6.37	4,655,310
2019-05-28	$6.38	$6.55	$6.33	$6.43	$6.42	5,710,020
2019-05-27	$6.21	$6.40	$6.16	$6.36	$6.35	4,302,960
2019-05-24	$6.25	$6.38	$6.17	$6.19	$6.18	4,780,020
2019-05-23	$6.83	$6.84	$6.26	$6.34	$6.33	13,480,510
2019-05-22	$6.70	$7.01	$6.63	$6.95	$6.94	14,441,700
2019-05-21	$6.69	$6.87	$6.55	$6.74	$6.73	9,537,680
2019-05-20	$6.82	$6.89	$6.56	$6.66	$6.65	7,668,500
2019-05-17	$6.92	$6.97	$6.62	$6.76	$6.75	10,325,310
2019-05-16	$6.89	$6.98	$6.78	$6.98	$6.97	11,767,060
2019-05-15	$6.84	$7.15	$6.70	$7.08	$7.07	19,269,580
2019-05-14	$6.50	$6.78	$6.45	$6.78	$6.77	11,609,400
2019-05-13	$6.48	$6.67	$6.34	$6.59	$6.58	8,808,670
2019-05-10	$6.34	$6.55	$6.18	$6.48	$6.47	9,706,310
2019-05-09	$6.10	$6.38	$6.10	$6.28	$6.27	6,940,890
2019-05-08	$6.00	$6.36	$5.78	$6.20	$6.19	8,962,270
2019-05-07	$6.05	$6.16	$5.94	$6.12	$6.11	7,419,300
2019-05-06	$6.33	$6.38	$5.90	$5.92	$5.91	10,428,620
2019-05-03	$6.56	$6.56	$6.56	$6.56	$6.55	0
2019-05-02	$6.56	$6.56	$6.56	$6.56	$6.55	0
2019-05-01	$6.56	$6.56	$6.56	$6.56	$6.55	0
2019-04-30	$6.12	$6.62	$6.08	$6.56	$6.55	10,859,610
2019-04-29	$6.50	$6.58	$6.07	$6.11	$6.10	9,002,250
2019-04-26	$6.46	$6.68	$6.42	$6.47	$6.46	7,782,420
2019-04-25	$7.05	$7.05	$6.51	$6.51	$6.50	10,965,100
2019-04-24	$6.80	$7.05	$6.75	$7.04	$7.03	10,527,700
2019-04-23	$7.09	$7.11	$6.75	$6.75	$6.74	11,384,220
2019-04-22	$7.07	$7.30	$6.98	$7.12	$7.11	17,178,100
2019-04-19	$6.89	$7.05	$6.85	$7.02	$7.01	8,443,630
2019-04-18	$7.00	$7.03	$6.85	$6.92	$6.91	9,750,850
2019-04-17	$6.95	$7.11	$6.93	$6.99	$6.98	11,951,410
2019-04-16	$6.77	$6.99	$6.74	$6.97	$6.96	10,046,380
2019-04-15	$7.19	$7.19	$6.81	$6.85	$6.84	12,780,710
2019-04-12	$6.81	$7.09	$6.78	$7.02	$7.01	11,036,640
2019-04-11	$6.96	$7.00	$6.77	$6.78	$6.77	9,413,960
2019-04-10	$6.82	$7.06	$6.74	$6.97	$6.96	14,153,600
2019-04-09	$6.69	$7.08	$6.69	$6.96	$6.95	16,128,100
2019-04-08	$6.91	$7.05	$6.69	$6.79	$6.78	16,537,820
2019-04-05	$6.93	$6.93	$6.93	$6.93	$6.92	0
2019-04-04	$7.02	$7.16	$6.80	$6.93	$6.92	23,747,590
2019-04-03	$7.60	$7.60	$7.08	$7.10	$7.09	38,131,150
2019-04-02	$7.00	$7.00	$7.00	$7.00	$6.99	4,269,740
2019-04-01	$6.27	$6.39	$6.21	$6.36	$6.35	9,558,200
2019-03-29	$5.99	$6.19	$5.96	$6.17	$6.16	12,016,050
2019-03-28	$6.26	$6.34	$5.99	$6.02	$6.01	12,711,390
2019-03-27	$6.35	$6.44	$6.08	$6.31	$6.30	14,710,560
2019-03-26	$6.64	$6.76	$6.22	$6.26	$6.25	20,525,990
2019-03-25	$6.78	$7.20	$6.62	$6.71	$6.70	24,266,590
2019-03-22	$6.56	$6.98	$6.47	$6.89	$6.88	24,722,980
2019-03-21	$6.43	$6.72	$6.36	$6.60	$6.59	21,437,850
2019-03-20	$6.41	$6.60	$6.23	$6.35	$6.34	15,018,320
2019-03-19	$6.12	$6.66	$6.12	$6.47	$6.46	19,428,510
2019-03-18	$6.60	$6.60	$6.15	$6.27	$6.26	15,835,510
2019-03-15	$6.19	$6.42	$6.05	$6.17	$6.16	13,411,000
2019-03-14	$6.66	$6.80	$6.05	$6.19	$6.18	16,288,280
2019-03-13	$6.65	$7.08	$6.51	$6.57	$6.56	20,062,050
2019-03-12	$6.55	$6.84	$6.48	$6.56	$6.55	18,076,720
2019-03-11	$6.19	$6.46	$6.15	$6.44	$6.43	18,082,970
2019-03-08	$6.44	$6.45	$5.87	$5.91	$5.90	16,273,510
2019-03-07	$6.49	$6.64	$6.37	$6.52	$6.51	15,612,180
2019-03-06	$6.32	$6.65	$6.22	$6.52	$6.51	22,239,750
2019-03-05	$6.25	$6.49	$6.04	$6.46	$6.45	26,930,480
2019-03-04	$5.72	$6.17	$5.72	$6.02	$6.01	21,925,240
2019-03-01	$5.73	$5.79	$5.62	$5.71	$5.70	7,848,270
2019-02-28	$5.77	$5.83	$5.60	$5.70	$5.69	10,028,260
2019-02-27	$5.86	$5.91	$5.68	$5.77	$5.76	16,930,920
2019-02-26	$5.76	$6.37	$5.65	$5.96	$5.95	31,817,820
2019-02-25	$5.45	$5.94	$5.41	$5.79	$5.78	19,062,950
2019-02-22	$5.42	$5.78	$5.30	$5.51	$5.50	17,123,560
2019-02-21	$5.18	$5.44	$5.14	$5.30	$5.29	14,724,900
2019-02-20	$5.24	$5.26	$5.14	$5.25	$5.24	6,688,070
2019-02-19	$5.22	$5.28	$5.16	$5.26	$5.25	8,331,100
2019-02-18	$5.05	$5.20	$5.02	$5.19	$5.18	7,183,350
2019-02-15	$5.04	$5.09	$4.98	$5.00	$4.99	6,561,820
2019-02-14	$5.03	$5.13	$4.90	$5.06	$5.05	9,755,550
2019-02-13	$4.80	$5.06	$4.80	$5.01	$5.00	8,802,650
2019-02-12	$4.75	$4.86	$4.68	$4.82	$4.81	4,626,300
2019-02-11	$4.61	$4.72	$4.61	$4.69	$4.68	4,505,470
2019-02-08	$4.58	$4.58	$4.58	$4.58	$4.57	0
2019-02-07	$4.58	$4.58	$4.58	$4.58	$4.57	0
2019-02-06	$4.58	$4.58	$4.58	$4.58	$4.57	0
2019-02-05	$4.58	$4.58	$4.58	$4.58	$4.57	0
2019-02-04	$4.58	$4.58	$4.58	$4.58	$4.57	0
2019-02-01	$4.34	$4.65	$4.34	$4.58	$4.57	4,150,240
2019-01-31	$4.59	$4.78	$4.41	$4.43	$4.42	9,588,020
2019-01-30	$5.24	$5.31	$4.88	$4.88	$4.87	16,842,300
2019-01-29	$5.59	$5.68	$5.12	$5.42	$5.41	21,152,440
2019-01-28	$5.18	$5.69	$5.17	$5.69	$5.68	13,907,630
2019-01-25	$5.40	$5.49	$5.15	$5.17	$5.16	6,861,600
2019-01-24	$5.36	$5.52	$5.36	$5.45	$5.44	5,924,750
2019-01-23	$5.35	$5.46	$5.30	$5.39	$5.38	3,071,200
2019-01-22	$5.45	$5.52	$5.31	$5.40	$5.39	4,473,300
2019-01-21	$5.43	$5.47	$5.36	$5.43	$5.42	3,630,510
2019-01-18	$5.32	$5.49	$5.30	$5.45	$5.44	7,134,580
2019-01-17	$5.43	$5.43	$5.32	$5.35	$5.34	4,809,460
2019-01-16	$5.40	$5.46	$5.37	$5.44	$5.43	6,703,050
2019-01-15	$5.43	$5.46	$5.29	$5.41	$5.40	7,003,470
2019-01-14	$5.36	$5.44	$5.26	$5.44	$5.43	6,507,510
2019-01-11	$5.26	$5.53	$5.21	$5.36	$5.35	8,306,110
2019-01-10	$5.14	$5.36	$5.14	$5.27	$5.26	6,435,260
2019-01-09	$5.18	$5.27	$5.13	$5.18	$5.17	4,433,610
2019-01-08	$5.13	$5.24	$5.12	$5.17	$5.16	4,078,610
2019-01-07	$5.11	$5.25	$5.11	$5.17	$5.16	4,803,900
2019-01-04	$4.90	$5.06	$4.83	$5.05	$5.04	4,156,930
2019-01-03	$4.87	$4.99	$4.86	$4.92	$4.91	2,308,400
2019-01-02	$4.83	$4.94	$4.82	$4.87	$4.86	2,685,220
2019-01-01	$4.85	$4.85	$4.85	$4.85	$4.84	0
2018-12-31	$4.85	$4.85	$4.85	$4.85	$4.84	0
2018-12-28	$4.91	$5.00	$4.84	$4.85	$4.84	2,808,090
2018-12-27	$5.06	$5.22	$4.91	$4.91	$4.90	5,045,500
2018-12-26	$5.26	$5.26	$5.26	$5.26	$5.25	0
2018-12-25	$5.26	$5.26	$5.26	$5.26	$5.25	0
2018-12-24	$5.26	$5.27	$5.16	$5.26	$5.25	6,879,410
2018-12-21	$5.23	$5.53	$5.22	$5.37	$5.36	10,590,730
2018-12-20	$5.13	$5.27	$5.13	$5.22	$5.21	3,468,460
2018-12-19	$5.19	$5.24	$5.12	$5.19	$5.18	3,473,740
2018-12-18	$5.25	$5.30	$5.03	$5.16	$5.15	4,172,080
2018-12-17	$5.23	$5.32	$5.18	$5.28	$5.27	3,385,700
2018-12-14	$5.52	$5.55	$5.25	$5.25	$5.24	7,549,900
2018-12-13	$5.59	$5.61	$5.47	$5.56	$5.55	7,520,880
2018-12-12	$5.70	$5.75	$5.49	$5.59	$5.58	10,422,650
2018-12-11	$5.45	$5.78	$5.45	$5.76	$5.75	14,522,670
2018-12-10	$5.53	$5.57	$5.38	$5.45	$5.44	6,896,010
2018-12-07	$5.48	$5.73	$5.41	$5.61	$5.60	9,722,450
2018-12-06	$5.40	$5.65	$5.40	$5.47	$5.46	11,263,700
2018-12-05	$5.34	$5.55	$5.34	$5.44	$5.43	7,044,340
2018-12-04	$5.44	$5.61	$5.40	$5.55	$5.54	8,605,850
2018-12-03	$5.43	$5.49	$5.33	$5.44	$5.43	8,439,980
2018-11-30	$5.07	$5.33	$5.07	$5.29	$5.28	6,848,250
2018-11-29	$5.32	$5.36	$5.11	$5.11	$5.10	4,830,800
2018-11-28	$5.23	$5.44	$5.07	$5.32	$5.31	6,380,160
2018-11-27	$5.16	$5.24	$5.11	$5.22	$5.21	4,478,300
2018-11-26	$5.05	$5.18	$5.05	$5.11	$5.10	4,086,800
2018-11-23	$5.55	$5.55	$5.10	$5.11	$5.10	8,876,580
2018-11-22	$5.65	$5.67	$5.52	$5.54	$5.53	7,266,070
2018-11-21	$5.40	$5.66	$5.38	$5.65	$5.64	8,977,940
2018-11-20	$5.52	$5.70	$5.47	$5.53	$5.52	9,848,070
2018-11-19	$5.63	$5.68	$5.45	$5.57	$5.56	8,886,500
2018-11-16	$5.61	$5.78	$5.59	$5.71	$5.70	10,846,580
2018-11-15	$5.47	$5.90	$5.43	$5.68	$5.67	13,168,770
2018-11-14	$5.40	$5.60	$5.38	$5.52	$5.51	12,629,790
2018-11-13	$5.20	$5.65	$5.19	$5.43	$5.42	17,253,180
2018-11-12	$5.08	$5.33	$5.08	$5.32	$5.31	13,061,770
2018-11-09	$5.02	$5.35	$4.99	$5.15	$5.14	14,158,440
2018-11-08	$5.04	$5.08	$4.99	$5.05	$5.04	7,452,400
2018-11-07	$5.02	$5.09	$4.98	$5.00	$4.99	6,696,990
2018-11-06	$5.08	$5.08	$4.92	$5.02	$5.01	9,873,680
2018-11-05	$5.05	$5.17	$5.00	$5.17	$5.16	13,793,030
2018-11-02	$5.08	$5.17	$5.02	$5.11	$5.10	14,290,190
2018-11-01	$4.91	$5.08	$4.91	$5.01	$5.00	12,689,130
2018-10-31	$5.08	$5.18	$4.97	$4.97	$4.96	14,636,660
2018-10-30	$4.94	$5.06	$4.77	$4.98	$4.97	14,601,530
2018-10-29	$5.00	$5.10	$4.91	$5.03	$5.02	16,585,870
2018-10-26	$5.90	$5.96	$5.14	$5.16	$5.15	33,904,590
2018-10-25	$5.42	$5.53	$5.30	$5.53	$5.52	19,861,580
2018-10-24	$5.03	$5.03	$5.03	$5.03	$5.02	2,734,520
2018-10-23	$4.64	$4.72	$4.49	$4.57	$4.56	6,425,470
2018-10-22	$4.52	$4.77	$4.48	$4.64	$4.63	7,688,690
2018-10-19	$4.24	$4.52	$4.24	$4.47	$4.46	6,208,320
2018-10-18	$4.46	$4.55	$4.23	$4.38	$4.37	6,622,500
2018-10-17	$4.57	$4.83	$4.46	$4.62	$4.61	9,572,300
2018-10-16	$4.90	$4.90	$4.43	$4.50	$4.49	13,480,960
2018-10-15	$4.55	$4.80	$4.43	$4.80	$4.79	11,443,790
2018-10-12	$4.47	$4.55	$4.15	$4.36	$4.35	4,863,740
2018-10-11	$4.88	$4.89	$4.56	$4.56	$4.55	5,800,000
2018-10-10	$5.08	$5.16	$5.05	$5.07	$5.06	2,756,960
2018-10-09	$5.05	$5.12	$5.04	$5.08	$5.07	1,875,320
2018-10-08	$5.10	$5.20	$5.03	$5.03	$5.02	3,863,500
2018-10-05	$5.21	$5.21	$5.21	$5.21	$5.20	0
2018-10-04	$5.21	$5.21	$5.21	$5.21	$5.20	0
2018-10-03	$5.21	$5.21	$5.21	$5.21	$5.20	0
2018-10-02	$5.21	$5.21	$5.21	$5.21	$5.20	0
2018-10-01	$5.21	$5.21	$5.21	$5.21	$5.20	0
2018-09-28	$5.11	$5.22	$5.11	$5.21	$5.20	3,523,160
2018-09-27	$5.37	$5.38	$5.14	$5.15	$5.14	4,874,830
2018-09-26	$5.44	$5.44	$5.31	$5.33	$5.32	5,745,390
2018-09-25	$5.35	$5.48	$5.35	$5.40	$5.39	7,135,630
2018-09-24	$5.53	$5.53	$5.53	$5.53	$5.52	0
2018-09-21	$5.35	$5.66	$5.30	$5.53	$5.52	13,104,080
2018-09-20	$5.25	$5.32	$5.22	$5.26	$5.25	3,593,190
2018-09-19	$5.16	$5.30	$5.12	$5.23	$5.22	4,204,400
2018-09-18	$5.01	$5.19	$5.01	$5.17	$5.16	3,758,620
2018-09-17	$5.16	$5.20	$4.99	$5.04	$5.03	3,736,440
2018-09-14	$5.26	$5.28	$5.14	$5.15	$5.14	4,974,340
2018-09-13	$5.31	$5.39	$5.18	$5.34	$5.33	5,023,020
2018-09-12	$5.12	$5.29	$5.12	$5.27	$5.26	3,095,120
2018-09-11	$5.04	$5.18	$5.03	$5.17	$5.16	2,619,300
2018-09-10	$5.27	$5.30	$5.03	$5.06	$5.05	4,251,740
2018-09-07	$5.18	$5.31	$5.18	$5.27	$5.26	3,363,110
2018-09-06	$5.20	$5.28	$5.15	$5.21	$5.20	3,781,880
2018-09-05	$5.17	$5.30	$5.16	$5.20	$5.19	3,753,000
2018-09-04	$5.11	$5.24	$5.09	$5.20	$5.19	3,458,340
2018-09-03	$5.19	$5.19	$4.99	$5.10	$5.09	4,675,500
2018-08-31	$5.27	$5.32	$5.15	$5.17	$5.16	4,903,610
2018-08-30	$5.46	$5.62	$5.37	$5.39	$5.38	5,647,380
2018-08-29	$5.54	$5.54	$5.44	$5.45	$5.44	3,159,000
2018-08-28	$5.53	$5.66	$5.50	$5.56	$5.55	4,012,950
2018-08-27	$5.43	$5.55	$5.43	$5.52	$5.51	3,600,500
2018-08-24	$5.50	$5.51	$5.40	$5.43	$5.42	3,095,600
2018-08-23	$5.41	$5.52	$5.40	$5.46	$5.45	3,429,450
2018-08-22	$5.54	$5.56	$5.39	$5.41	$5.40	3,233,850
2018-08-21	$5.47	$5.58	$5.44	$5.50	$5.49	3,118,550
2018-08-20	$5.36	$5.52	$5.33	$5.52	$5.51	3,724,000
2018-08-17	$5.58	$5.67	$5.34	$5.41	$5.40	3,907,950
2018-08-16	$5.48	$5.63	$5.40	$5.57	$5.56	3,605,550
2018-08-15	$5.64	$5.72	$5.51	$5.52	$5.51	3,287,000
2018-08-14	$5.64	$5.70	$5.62	$5.68	$5.67	3,805,570
2018-08-13	$5.56	$5.68	$5.41	$5.64	$5.63	3,367,300
2018-08-10	$5.65	$5.66	$5.53	$5.63	$5.62	3,766,290
2018-08-09	$5.48	$5.68	$5.42	$5.60	$5.59	5,597,900
2018-08-08	$5.55	$5.59	$5.44	$5.46	$5.45	5,210,620
2018-08-07	$5.30	$5.57	$5.30	$5.57	$5.56	6,377,770
2018-08-06	$5.42	$5.53	$5.25	$5.30	$5.29	4,597,920
2018-08-03	$5.62	$5.64	$5.48	$5.50	$5.49	4,224,160
2018-08-02	$6.03	$6.03	$5.44	$5.61	$5.60	9,873,680
2018-08-01	$6.14	$6.19	$6.02	$6.03	$6.02	4,758,500
2018-07-31	$6.06	$6.15	$6.04	$6.12	$6.11	5,747,060
2018-07-30	$6.29	$6.44	$6.12	$6.21	$6.20	8,293,910
2018-07-27	$6.38	$6.42	$6.18	$6.20	$6.19	9,654,680
2018-07-26	$6.30	$6.51	$6.26	$6.42	$6.41	12,779,820
2018-07-25	$6.26	$6.39	$6.25	$6.31	$6.30	8,595,140
2018-07-24	$6.19	$6.29	$6.11	$6.26	$6.25	7,038,540
2018-07-23	$6.15	$6.25	$6.07	$6.20	$6.19	5,106,200
2018-07-20	$5.97	$6.28	$5.97	$6.18	$6.17	9,000,650
2018-07-19	$6.16	$6.23	$5.95	$5.98	$5.97	8,280,850
2018-07-18	$6.36	$6.40	$6.17	$6.20	$6.19	7,645,360
2018-07-17	$6.24	$6.44	$6.21	$6.35	$6.34	9,076,100
2018-07-16	$6.33	$6.38	$6.15	$6.24	$6.23	7,068,900
2018-07-13	$6.56	$6.60	$6.24	$6.27	$6.26	9,366,550
2018-07-12	$6.13	$6.60	$6.13	$6.40	$6.39	12,306,580
2018-07-11	$6.53	$6.53	$5.99	$6.13	$6.12	14,242,750
2018-07-10	$6.58	$6.80	$6.42	$6.65	$6.64	11,403,900
2018-07-09	$6.49	$6.54	$6.39	$6.50	$6.49	7,536,410
2018-07-06	$6.33	$6.50	$6.08	$6.41	$6.40	11,009,770
2018-07-05	$6.73	$6.80	$6.31	$6.31	$6.30	9,486,700
2018-07-04	$7.04	$7.05	$6.60	$6.73	$6.72	14,172,220
2018-07-03	$6.80	$7.06	$6.72	$7.05	$7.04	13,709,250
2018-07-02	$7.03	$7.07	$6.68	$6.77	$6.76	14,736,100
2018-06-29	$6.56	$6.84	$6.37	$6.78	$6.77	13,449,000
2018-06-28	$7.08	$7.13	$6.53	$6.53	$6.52	13,839,900
2018-06-27	$7.00	$7.16	$6.90	$7.07	$7.06	10,754,300
2018-06-26	$6.78	$7.25	$6.62	$7.08	$7.07	14,722,440
2018-06-25	$7.00	$7.07	$6.79	$6.93	$6.92	12,773,450
2018-06-22	$6.62	$6.99	$6.48	$6.88	$6.87	11,948,600
2018-06-21	$7.14	$7.42	$6.70	$6.74	$6.73	18,960,330
2018-06-20	$6.92	$7.29	$6.80	$7.13	$7.12	19,534,750
2018-06-19	$7.60	$7.87	$7.23	$7.23	$7.22	12,658,220
2018-06-18	$8.03	$8.03	$8.03	$8.03	$8.02	0
2018-06-15	$8.50	$8.60	$8.03	$8.03	$8.02	27,365,250
2018-06-14	$9.57	$9.77	$8.92	$8.92	$8.91	25,560,130
2018-06-13	$9.96	$10.10	$9.46	$9.91	$9.90	30,901,790
2018-06-12	$10.11	$10.35	$9.60	$9.85	$9.84	39,167,060
2018-06-11	$9.48	$10.37	$9.42	$10.37	$10.36	50,971,940
2018-06-08	$9.74	$9.95	$9.28	$9.43	$9.42	28,069,960
2018-06-07	$10.05	$10.15	$9.52	$9.89	$9.88	36,284,280
2018-06-06	$9.85	$10.56	$9.63	$10.32	$10.31	46,310,010
2018-06-05	$9.44	$10.44	$9.44	$9.85	$9.84	51,039,760
2018-06-04	$10.49	$10.49	$10.49	$10.49	$10.48	5,430,400
2018-06-01	$11.65	$11.65	$11.65	$11.65	$11.63	0
2018-05-31	$11.65	$11.65	$11.65	$11.65	$11.63	0
2018-05-30	$10.60	$11.99	$10.38	$11.65	$11.63	75,340,160
2018-05-29	$10.90	$10.90	$10.90	$10.90	$10.88	7,029,920
2018-05-28	$9.27	$9.91	$8.94	$9.91	$9.90	13,647,160
2018-05-25	$8.27	$9.01	$8.14	$9.01	$9.00	18,995,610
2018-05-24	$8.10	$8.32	$8.08	$8.19	$8.18	6,835,700
2018-05-23	$8.28	$8.29	$8.06	$8.07	$8.06	6,822,630
2018-05-22	$8.26	$8.39	$8.18	$8.29	$8.28	5,962,690
2018-05-21	$8.33	$8.60	$8.22	$8.43	$8.32	9,473,620
2018-05-18	$8.25	$8.42	$8.18	$8.27	$8.16	6,171,480
2018-05-17	$8.41	$8.47	$8.16	$8.21	$8.10	7,502,970
2018-05-16	$8.38	$8.66	$8.36	$8.47	$8.36	12,210,650
2018-05-15	$8.30	$8.38	$8.10	$8.38	$8.27	9,842,920
2018-05-14	$8.50	$8.66	$8.30	$8.30	$8.19	18,510,230
2018-05-11	$9.42	$9.53	$9.16	$9.22	$9.10	12,714,830
2018-05-10	$9.47	$9.61	$9.36	$9.45	$9.32	12,992,330
2018-05-09	$9.56	$9.81	$9.40	$9.51	$9.38	19,056,580
2018-05-08	$9.40	$9.85	$9.31	$9.76	$9.63	23,146,170
2018-05-07	$9.20	$9.69	$9.18	$9.50	$9.37	22,029,400
2018-05-04	$9.10	$9.70	$9.02	$9.34	$9.22	24,740,220
2018-05-03	$8.78	$9.47	$8.67	$9.26	$9.14	26,993,550
2018-05-02	$8.90	$9.44	$8.80	$9.10	$8.98	36,530,980
2018-05-01	$8.86	$8.86	$8.86	$8.86	$8.74	0
2018-04-30	$8.86	$8.86	$8.86	$8.86	$8.74	0
2018-04-27	$8.11	$8.86	$8.10	$8.86	$8.74	21,800,340
2018-04-26	$8.41	$8.43	$7.99	$8.05	$7.94	7,625,700
2018-04-25	$8.22	$8.51	$8.13	$8.46	$8.35	10,805,470
2018-04-24	$7.90	$8.30	$7.90	$8.23	$8.12	8,252,150
2018-04-23	$8.06	$8.11	$7.70	$7.88	$7.78	7,609,930
2018-04-20	$8.36	$8.52	$8.06	$8.11	$8.00	10,274,120
2018-04-19	$8.29	$8.72	$8.14	$8.55	$8.44	13,169,680
2018-04-18	$8.33	$8.47	$7.94	$8.40	$8.29	13,173,440
2018-04-17	$8.10	$8.50	$8.03	$8.42	$8.31	18,576,700
2018-04-16	$8.05	$8.35	$7.92	$8.15	$8.04	9,121,620
2018-04-13	$8.08	$8.15	$7.94	$7.99	$7.88	7,150,210
2018-04-12	$7.79	$8.23	$7.75	$8.15	$8.04	13,799,340
2018-04-11	$7.51	$8.03	$7.46	$7.79	$7.69	5,922,300
2018-04-10	$7.62	$7.69	$7.39	$7.50	$7.40	4,828,520
2018-04-09	$7.60	$7.80	$7.52	$7.75	$7.65	3,078,300
2018-04-06	$7.65	$7.65	$7.65	$7.65	$7.55	0
2018-04-05	$7.65	$7.65	$7.65	$7.65	$7.55	0
2018-04-04	$7.92	$7.97	$7.62	$7.65	$7.55	5,274,950
2018-04-03	$7.95	$8.12	$7.79	$7.95	$7.84	7,872,130
2018-04-02	$7.74	$8.16	$7.71	$8.14	$8.03	10,133,130
2018-03-30	$7.57	$7.86	$7.57	$7.76	$7.66	5,213,700
2018-03-29	$7.50	$7.75	$7.41	$7.61	$7.51	6,055,700
2018-03-28	$7.30	$7.73	$7.27	$7.60	$7.50	5,472,280
2018-03-27	$7.39	$7.59	$7.37	$7.50	$7.40	5,550,170
2018-03-26	$7.14	$7.35	$6.72	$7.29	$7.19	6,504,050
2018-03-23	$7.82	$8.02	$7.41	$7.41	$7.31	11,378,910
2018-03-22	$7.83	$8.39	$7.69	$8.23	$8.12	16,425,860
2018-03-21	$7.79	$7.90	$7.63	$7.63	$7.53	3,817,600
2018-03-20	$7.70	$7.79	$7.54	$7.76	$7.66	3,150,100
2018-03-19	$7.61	$7.89	$7.57	$7.76	$7.66	3,906,310
2018-03-16	$7.68	$7.78	$7.60	$7.61	$7.51	3,915,700
2018-03-15	$7.52	$7.66	$7.46	$7.63	$7.53	3,555,580
2018-03-14	$7.72	$7.78	$7.53	$7.54	$7.44	3,543,990
2018-03-13	$7.77	$7.89	$7.70	$7.73	$7.63	4,962,550
2018-03-12	$7.98	$8.15	$7.78	$7.82	$7.72	10,609,020
2018-03-09	$7.41	$7.98	$7.40	$7.81	$7.71	10,163,910
2018-03-08	$7.46	$7.55	$7.38	$7.49	$7.39	5,018,750
2018-03-07	$7.60	$7.74	$7.47	$7.47	$7.37	10,170,490
2018-03-06	$7.03	$7.73	$7.00	$7.73	$7.63	18,708,930
2018-03-05	$6.95	$7.03	$6.85	$7.03	$6.94	2,957,500
2018-03-02	$6.98	$7.09	$6.90	$6.92	$6.83	2,896,500
2018-03-01	$6.85	$7.16	$6.77	$7.07	$6.98	5,280,580
2018-02-28	$6.76	$6.90	$6.74	$6.84	$6.75	3,088,380
2018-02-27	$6.77	$6.91	$6.75	$6.82	$6.73	2,721,020
2018-02-26	$6.67	$6.82	$6.61	$6.78	$6.69	3,509,680
2018-02-23	$6.61	$6.63	$6.52	$6.61	$6.52	1,759,760
2018-02-22	$6.50	$6.73	$6.49	$6.64	$6.55	1,996,780
2018-02-21	$6.50	$6.50	$6.50	$6.50	$6.41	0
2018-02-20	$6.50	$6.50	$6.50	$6.50	$6.41	0
2018-02-19	$6.50	$6.50	$6.50	$6.50	$6.41	0
2018-02-16	$6.50	$6.50	$6.50	$6.50	$6.41	0
2018-02-15	$6.50	$6.50	$6.50	$6.50	$6.41	0
2018-02-14	$6.48	$6.57	$6.47	$6.50	$6.41	1,370,140
2018-02-13	$6.75	$6.75	$6.51	$6.53	$6.44	2,208,100
2018-02-12	$6.55	$6.67	$6.53	$6.62	$6.53	2,158,810
2018-02-09	$6.45	$6.57	$6.31	$6.51	$6.42	2,325,430
2018-02-08	$6.40	$6.60	$6.37	$6.57	$6.48	1,606,000
2018-02-07	$6.45	$6.52	$6.20	$6.41	$6.32	2,750,780
2018-02-06	$6.52	$6.75	$6.31	$6.31	$6.23	2,881,180
2018-02-05	$6.51	$6.83	$6.36	$6.67	$6.58	2,675,700
2018-02-02	$7.11	$7.11	$6.52	$6.63	$6.54	6,347,370
2018-02-01	$7.92	$8.00	$7.11	$7.11	$7.02	8,178,240
2018-01-31	$8.07	$8.20	$7.89	$7.90	$7.80	5,589,910
2018-01-30	$7.85	$8.18	$7.84	$8.16	$8.05	6,142,860
2018-01-29	$8.01	$8.07	$7.83	$7.89	$7.79	4,346,190
2018-01-26	$7.87	$8.23	$7.86	$8.10	$7.99	6,699,010
2018-01-25	$8.04	$8.13	$7.86	$7.86	$7.76	4,803,880
2018-01-24	$7.94	$8.07	$7.83	$8.04	$7.93	4,047,100
2018-01-23	$7.85	$8.02	$7.80	$7.92	$7.81	4,598,640
2018-01-22	$7.95	$8.08	$7.77	$7.98	$7.87	6,621,680
2018-01-19	$7.57	$7.86	$7.46	$7.81	$7.71	4,803,460
2018-01-18	$7.54	$7.70	$7.51	$7.57	$7.47	1,500,460
2018-01-17	$7.53	$7.62	$7.41	$7.57	$7.47	1,960,740
2018-01-16	$7.51	$7.59	$7.44	$7.54	$7.44	1,430,880
2018-01-15	$7.74	$7.76	$7.48	$7.52	$7.42	3,344,400
2018-01-12	$7.83	$8.18	$7.73	$7.83	$7.73	4,943,000
2018-01-11	$7.60	$7.85	$7.60	$7.80	$7.70	3,154,600
2018-01-10	$7.75	$7.75	$7.55	$7.61	$7.51	2,243,820
2018-01-09	$7.78	$7.78	$7.70	$7.75	$7.65	1,572,740
2018-01-08	$7.84	$7.84	$7.67	$7.74	$7.64	2,645,380
2018-01-05	$7.82	$7.85	$7.76	$7.82	$7.72	1,521,710
2018-01-04	$7.82	$7.84	$7.73	$7.81	$7.71	2,352,180
2018-01-03	$7.74	$7.94	$7.70	$7.84	$7.74	3,288,460
2018-01-02	$7.75	$7.78	$7.63	$7.74	$7.64	1,621,020
2018-01-01	$7.71	$7.71	$7.71	$7.71	$7.61	0
2017-12-29	$7.57	$7.74	$7.56	$7.71	$7.61	1,662,560
2017-12-28	$7.56	$7.70	$7.51	$7.57	$7.47	1,853,910
2017-12-27	$7.56	$7.67	$7.50	$7.53	$7.43	1,531,900
2017-12-26	$7.41	$7.51	$7.38	$7.50	$7.40	1,364,750
2017-12-25	$7.61	$7.65	$7.40	$7.41	$7.31	1,807,950
2017-12-22	$7.72	$7.76	$7.59	$7.62	$7.52	1,231,350
2017-12-21	$7.67	$7.77	$7.56	$7.73	$7.63	1,536,020
2017-12-20	$7.91	$7.93	$7.65	$7.67	$7.57	1,445,310
2017-12-19	$7.86	$7.93	$7.82	$7.87	$7.77	1,114,450
2017-12-18	$7.91	$7.93	$7.78	$7.82	$7.72	1,488,050
2017-12-15	$7.85	$7.93	$7.80	$7.89	$7.79	1,708,600
2017-12-14	$7.84	$7.95	$7.75	$7.90	$7.80	1,397,800
2017-12-13	$7.74	$7.85	$7.72	$7.85	$7.75	933,300
2017-12-12	$7.91	$7.93	$7.76	$7.76	$7.66	1,523,700
2017-12-11	$7.78	$7.94	$7.77	$7.90	$7.80	2,602,610
2017-12-08	$7.67	$7.99	$7.66	$7.83	$7.73	2,583,130
2017-12-07	$7.62	$7.78	$7.58	$7.67	$7.57	1,840,670
2017-12-06	$7.49	$7.65	$7.41	$7.65	$7.55	2,092,370
2017-12-05	$7.85	$7.89	$7.43	$7.49	$7.39	3,525,550
2017-12-04	$8.03	$8.05	$7.85	$7.89	$7.79	2,353,960
2017-12-01	$7.89	$8.15	$7.82	$8.05	$7.94	3,358,440
2017-11-30	$7.92	$7.95	$7.83	$7.85	$7.75	1,512,080
2017-11-29	$7.92	$7.97	$7.80	$7.92	$7.81	1,908,350
2017-11-28	$7.82	$7.95	$7.82	$7.93	$7.82	1,752,550
2017-11-27	$7.99	$7.99	$7.80	$7.82	$7.72	1,989,590
2017-11-24	$7.85	$8.18	$7.79	$7.96	$7.85	2,746,120
2017-11-23	$8.10	$8.13	$7.85	$7.85	$7.75	2,786,200
2017-11-22	$8.07	$8.17	$8.02	$8.13	$8.02	2,609,510
2017-11-21	$8.12	$8.25	$8.02	$8.08	$7.97	3,587,040
2017-11-20	$8.40	$8.40	$7.91	$8.17	$8.06	7,302,540
2017-11-17	$8.95	$9.02	$8.41	$8.55	$8.44	13,860,520
2017-11-16	$8.78	$9.69	$8.71	$9.26	$9.14	20,189,610
2017-11-15	$8.84	$8.98	$8.76	$8.81	$8.69	2,490,770
2017-11-14	$9.01	$9.09	$8.88	$8.90	$8.78	2,160,400
2017-11-13	$9.12	$9.15	$9.00	$9.01	$8.89	1,780,790
2017-11-10	$9.20	$9.20	$9.11	$9.11	$8.99	1,941,750
2017-11-09	$9.14	$9.24	$9.11	$9.21	$9.09	2,560,600
2017-11-08	$9.16	$9.23	$9.08	$9.17	$9.05	3,140,880
2017-11-07	$9.08	$9.47	$8.94	$9.24	$9.12	4,982,230
2017-11-06	$9.18	$9.18	$8.94	$9.08	$8.96	3,029,580
2017-11-03	$9.01	$9.25	$8.87	$9.17	$9.05	4,201,260
2017-11-02	$9.18	$9.19	$8.96	$8.98	$8.86	2,224,670
2017-11-01	$9.18	$9.24	$9.12	$9.18	$9.06	1,944,000
2017-10-31	$9.16	$9.22	$9.05	$9.19	$9.07	2,566,390
2017-10-30	$9.58	$9.62	$9.07	$9.12	$9.00	5,251,890
2017-10-27	$9.80	$9.80	$9.59	$9.62	$9.49	2,336,760
2017-10-26	$9.78	$9.81	$9.70	$9.76	$9.63	1,843,270
2017-10-25	$9.74	$9.79	$9.68	$9.76	$9.63	1,592,900
2017-10-24	$9.88	$9.88	$9.64	$9.71	$9.58	2,467,720
2017-10-23	$9.96	$9.96	$9.80	$9.89	$9.76	2,061,490
2017-10-20	$9.68	$9.94	$9.68	$9.89	$9.76	2,493,400
2017-10-19	$9.83	$9.96	$9.59	$9.74	$9.61	3,414,210
2017-10-18	$9.83	$9.95	$9.71	$9.90	$9.77	2,922,150
2017-10-17	$9.81	$9.95	$9.81	$9.87	$9.74	2,969,800
2017-10-16	$10.41	$10.49	$9.82	$9.82	$9.69	10,517,240
2017-10-13	$10.37	$10.55	$10.25	$10.52	$10.38	5,658,310
2017-10-12	$10.55	$10.55	$10.23	$10.41	$10.27	5,767,610
2017-10-11	$10.52	$10.74	$10.36	$10.51	$10.37	13,127,350
2017-10-10	$10.25	$10.66	$10.21	$10.46	$10.32	10,221,600
2017-10-09	$9.95	$10.34	$9.91	$10.33	$10.19	9,023,980
2017-10-06	$9.88	$9.88	$9.88	$9.88	$9.75	0
2017-10-05	$9.88	$9.88	$9.88	$9.88	$9.75	0
2017-10-04	$9.88	$9.88	$9.88	$9.88	$9.75	0
2017-10-03	$9.88	$9.88	$9.88	$9.88	$9.75	0
2017-10-02	$9.88	$9.88	$9.88	$9.88	$9.75	0
2017-09-29	$9.78	$9.94	$9.78	$9.88	$9.75	2,472,970
2017-09-28	$9.90	$9.96	$9.77	$9.78	$9.65	2,747,970
2017-09-27	$9.85	$9.94	$9.85	$9.90	$9.77	2,730,110
2017-09-26	$10.00	$10.09	$9.80	$9.86	$9.73	3,259,900
2017-09-25	$10.16	$10.25	$9.96	$10.00	$9.87	3,035,070
2017-09-22	$10.20	$10.26	$10.09	$10.16	$10.02	3,453,940
2017-09-21	$10.44	$10.46	$10.16	$10.17	$10.03	5,225,050
2017-09-20	$10.37	$10.53	$10.35	$10.44	$10.30	5,153,360
2017-09-19	$10.46	$10.54	$10.33	$10.37	$10.23	8,944,500
2017-09-18	$10.19	$10.70	$10.12	$10.62	$10.48	11,618,500
2017-09-15	$10.12	$10.33	$10.04	$10.20	$10.06	4,333,660
2017-09-14	$10.32	$10.35	$10.08	$10.18	$10.04	4,826,340
2017-09-13	$10.33	$10.38	$10.23	$10.30	$10.16	3,099,260
2017-09-12	$10.50	$10.51	$10.28	$10.38	$10.24	4,969,990
2017-09-11	$10.35	$10.57	$10.35	$10.49	$10.35	3,827,940
2017-09-08	$10.40	$10.50	$10.28	$10.41	$10.27	3,478,090
2017-09-07	$10.50	$10.66	$10.39	$10.39	$10.25	5,621,630
2017-09-06	$10.51	$10.63	$10.34	$10.60	$10.46	7,201,190
2017-09-05	$10.66	$10.85	$10.60	$10.70	$10.56	7,697,470
2017-09-04	$10.25	$10.77	$10.17	$10.75	$10.61	12,370,870
2017-09-01	$10.49	$10.55	$10.23	$10.33	$10.19	5,330,340
2017-08-31	$10.18	$10.50	$10.16	$10.42	$10.28	8,114,270
2017-08-30	$10.13	$10.24	$10.12	$10.15	$10.02	2,884,880
2017-08-29	$10.23	$10.31	$10.13	$10.16	$10.02	4,099,650
2017-08-28	$10.20	$10.31	$10.16	$10.30	$10.16	5,831,310
2017-08-25	$9.95	$10.13	$9.94	$10.09	$9.96	3,439,660
2017-08-24	$9.99	$10.08	$9.92	$9.94	$9.81	2,257,990
2017-08-23	$10.10	$10.12	$10.00	$10.07	$9.94	2,426,940
2017-08-22	$10.17	$10.17	$9.98	$10.02	$9.89	3,532,550
2017-08-21	$10.13	$10.22	$10.10	$10.17	$10.03	3,684,310
2017-08-18	$10.12	$10.45	$10.08	$10.22	$10.08	6,816,450
2017-08-17	$10.07	$10.30	$10.05	$10.18	$10.04	4,941,800
2017-08-16	$9.94	$10.25	$9.88	$10.13	$10.00	6,210,750
2017-08-15	$9.98	$9.98	$9.84	$9.95	$9.82	2,696,150
2017-08-14	$9.61	$9.92	$9.61	$9.92	$9.79	3,957,010
2017-08-11	$9.57	$9.89	$9.51	$9.62	$9.49	2,980,300
2017-08-10	$9.94	$9.95	$9.60	$9.67	$9.54	3,185,130
2017-08-09	$9.96	$10.01	$9.86	$9.89	$9.76	2,640,520
2017-08-08	$9.90	$9.98	$9.76	$9.96	$9.83	3,731,700
2017-08-07	$9.75	$9.99	$9.70	$9.89	$9.76	2,793,830
2017-08-04	$10.16	$10.37	$9.90	$9.94	$9.81	7,257,060
2017-08-03	$9.78	$10.03	$9.60	$9.84	$9.71	4,014,950
2017-08-02	$9.90	$10.09	$9.80	$9.81	$9.68	4,062,000
2017-08-01	$9.89	$10.08	$9.85	$9.96	$9.83	3,428,750
2017-07-31	$9.86	$9.96	$9.79	$9.87	$9.74	2,899,790
2017-07-28	$9.88	$10.03	$9.84	$9.86	$9.73	3,138,500
2017-07-27	$9.65	$10.24	$9.56	$9.98	$9.85	7,765,960
2017-07-26	$9.69	$9.86	$9.63	$9.64	$9.51	2,874,300
2017-07-25	$9.67	$9.76	$9.55	$9.70	$9.57	3,130,600
2017-07-24	$9.63	$9.74	$9.55	$9.71	$9.58	4,302,840
2017-07-21	$9.52	$10.40	$9.40	$9.76	$9.63	7,250,290
2017-07-20	$9.52	$9.73	$9.51	$9.53	$9.40	4,138,680
2017-07-19	$9.55	$9.59	$9.35	$9.55	$9.42	4,112,370
2017-07-18	$9.49	$9.67	$9.32	$9.58	$9.45	5,121,280
2017-07-17	$10.46	$10.49	$9.51	$9.52	$9.39	7,256,900
2017-07-14	$10.51	$10.62	$10.40	$10.57	$10.43	2,764,550
2017-07-13	$10.67	$10.69	$10.50	$10.55	$10.41	3,640,220
2017-07-12	$10.69	$10.75	$10.37	$10.66	$10.52	6,370,350
2017-07-11	$10.79	$11.10	$10.61	$10.77	$10.63	5,861,500
2017-07-10	$11.05	$11.12	$10.70	$10.78	$10.64	6,520,520
2017-07-07	$11.16	$11.36	$11.08	$11.13	$10.98	6,910,630
2017-07-06	$11.18	$11.29	$10.98	$11.25	$11.10	9,409,000
2017-07-05	$10.83	$11.26	$10.76	$11.24	$11.09	11,793,270
2017-07-04	$10.76	$10.98	$10.66	$10.88	$10.74	6,761,200
2017-07-03	$10.50	$10.81	$10.49	$10.75	$10.61	5,001,820
2017-06-30	$10.54	$10.54	$10.54	$10.54	$10.40	0
2017-06-29	$10.54	$10.54	$10.54	$10.54	$10.40	0
2017-06-28	$10.70	$10.70	$10.41	$10.54	$10.40	3,787,490
2017-06-27	$10.63	$10.95	$10.63	$10.71	$10.57	5,206,670
2017-06-26	$10.59	$10.86	$10.26	$10.79	$10.65	5,870,370
2017-06-23	$10.62	$10.73	$10.31	$10.59	$10.45	6,445,640
2017-06-22	$11.25	$11.32	$10.51	$10.60	$10.46	10,069,770
2017-06-21	$11.22	$11.33	$10.98	$11.29	$11.14	5,986,240
2017-06-20	$11.35	$11.40	$11.15	$11.19	$11.04	7,006,310
2017-06-19	$11.25	$11.31	$11.08	$11.30	$11.15	7,285,180
2017-06-16	$11.48	$11.52	$11.15	$11.35	$11.20	12,805,610
2017-06-15	$11.10	$11.98	$11.09	$11.64	$11.49	23,337,600
2017-06-14	$11.25	$11.52	$11.06	$11.08	$10.93	22,207,680
2017-06-13	$9.97	$11.00	$9.97	$11.00	$10.85	9,387,390
2017-06-12	$10.30	$10.39	$9.91	$10.00	$9.87	7,553,420
2017-06-09	$10.72	$10.76	$10.52	$10.69	$10.55	3,557,830
2017-06-08	$10.95	$10.95	$10.80	$10.81	$10.57	4,720,220
2017-06-07	$10.68	$11.08	$10.64	$10.96	$10.71	7,687,440
2017-06-06	$10.77	$10.77	$10.55	$10.67	$10.43	5,087,420
2017-06-05	$10.56	$10.98	$10.53	$10.84	$10.60	8,320,580
2017-06-02	$9.86	$10.80	$9.86	$10.64	$10.40	8,882,440
2017-06-01	$10.24	$10.59	$9.98	$10.00	$9.78	4,102,370
2017-05-31	$10.43	$10.59	$10.20	$10.20	$9.97	3,049,080
2017-05-30	$10.28	$10.28	$10.28	$10.28	$10.05	0
2017-05-29	$10.28	$10.28	$10.28	$10.28	$10.05	0
2017-05-26	$10.25	$10.47	$10.20	$10.28	$10.05	3,816,050
2017-05-25	$10.16	$10.32	$9.93	$10.26	$10.03	4,033,960
2017-05-24	$10.05	$10.24	$9.88	$10.16	$9.93	3,480,490
2017-05-23	$10.60	$10.82	$10.04	$10.06	$9.83	5,203,130
2017-05-22	$11.30	$11.30	$10.60	$10.67	$10.43	7,291,020
2017-05-19	$11.16	$11.56	$11.05	$11.40	$11.14	8,531,730
2017-05-18	$11.30	$11.43	$11.11	$11.12	$10.87	7,441,970
2017-05-17	$11.12	$11.79	$11.08	$11.53	$11.27	10,954,780
2017-05-16	$11.07	$11.28	$10.52	$11.24	$10.99	9,188,810
2017-05-15	$11.14	$11.37	$11.03	$11.10	$10.85	6,879,950
2017-05-12	$11.46	$11.65	$11.12	$11.31	$11.06	9,589,800
2017-05-11	$11.42	$11.52	$10.90	$11.38	$11.12	10,223,290
2017-05-10	$11.90	$11.95	$11.43	$11.66	$11.40	13,955,440
2017-05-09	$11.56	$12.45	$11.47	$12.10	$11.83	21,912,990
2017-05-08	$10.47	$11.52	$10.26	$11.52	$11.26	5,520,420
2017-05-05	$10.71	$10.72	$10.47	$10.47	$10.24	1,949,190
2017-05-04	$10.68	$10.92	$10.67	$10.72	$10.48	2,322,160
2017-05-03	$10.90	$10.94	$10.66	$10.75	$10.51	2,053,940
2017-05-02	$11.02	$11.10	$10.87	$10.90	$10.66	1,840,190
2017-05-01	$11.02	$11.02	$11.02	$11.02	$10.77	0
2017-04-28	$10.74	$11.19	$10.65	$11.02	$10.77	3,747,360
2017-04-27	$10.58	$10.85	$10.12	$10.77	$10.53	4,611,840
2017-04-26	$10.62	$10.64	$10.54	$10.60	$10.36	2,080,920
2017-04-25	$10.54	$10.62	$10.41	$10.60	$10.36	2,716,870
2017-04-24	$11.04	$11.14	$10.51	$10.51	$10.27	2,491,600
2017-04-21	$11.30	$11.37	$11.07	$11.10	$10.85	2,080,960
2017-04-20	$11.10	$11.36	$11.02	$11.33	$11.08	3,410,540
2017-04-19	$11.25	$11.29	$10.92	$11.07	$10.82	3,098,540
2017-04-18	$11.80	$11.88	$11.30	$11.32	$11.07	3,848,970
2017-04-17	$12.14	$12.22	$11.71	$11.78	$11.52	3,267,270
2017-04-14	$12.39	$12.48	$12.09	$12.16	$11.89	3,018,780
2017-04-13	$12.50	$12.62	$12.39	$12.42	$12.14	2,136,010
2017-04-12	$12.32	$12.72	$12.32	$12.49	$12.21	3,701,440
2017-04-11	$12.32	$12.43	$12.10	$12.39	$12.11	3,669,670
2017-04-10	$12.87	$12.87	$12.30	$12.30	$12.02	4,899,590
2017-04-07	$12.92	$13.00	$12.85	$12.90	$12.61	2,678,900
2017-04-06	$12.85	$13.04	$12.85	$12.98	$12.69	2,892,030
2017-04-05	$12.75	$12.99	$12.75	$12.95	$12.66	3,276,520
2017-04-04	$12.75	$12.75	$12.75	$12.75	$12.46	0
2017-04-03	$12.75	$12.75	$12.75	$12.75	$12.46	0
2017-03-31	$12.55	$12.75	$12.55	$12.75	$12.46	3,444,300
2017-03-30	$13.16	$13.25	$12.52	$12.56	$12.28	8,264,530
2017-03-29	$13.78	$13.80	$13.19	$13.19	$12.89	9,510,210
2017-03-28	$13.94	$14.09	$13.80	$13.99	$13.68	7,013,500
2017-03-27	$14.23	$14.30	$13.90	$14.05	$13.73	13,926,190
2017-03-24	$14.20	$15.24	$14.20	$14.55	$14.22	21,763,670
2017-03-23	$13.79	$14.00	$13.58	$13.85	$13.54	3,023,250
2017-03-22	$14.18	$14.20	$13.76	$13.77	$13.46	3,886,080
2017-03-21	$14.31	$14.44	$14.19	$14.24	$13.92	1,975,060
2017-03-20	$14.18	$14.33	$14.10	$14.33	$14.01	2,418,720
2017-03-17	$14.57	$14.59	$14.20	$14.20	$13.88	3,574,340
2017-03-16	$14.28	$14.55	$14.20	$14.48	$14.16	3,625,550
2017-03-15	$14.21	$14.32	$14.15	$14.18	$13.86	1,929,980
2017-03-14	$14.30	$14.37	$14.13	$14.18	$13.86	1,921,660
2017-03-13	$14.27	$14.37	$14.06	$14.30	$13.98	2,811,540
2017-03-10	$14.39	$14.39	$14.20	$14.27	$13.95	2,314,140
2017-03-09	$14.52	$14.55	$14.21	$14.27	$13.95	3,372,070
2017-03-08	$14.73	$14.77	$14.52	$14.56	$14.23	4,594,000
2017-03-07	$14.38	$14.80	$14.35	$14.79	$14.46	6,201,400
2017-03-06	$14.29	$14.67	$14.29	$14.39	$14.07	4,627,400
2017-03-03	$14.10	$14.32	$13.97	$14.30	$13.98	3,686,290
2017-03-02	$14.24	$14.32	$14.05	$14.11	$13.79	3,463,530
2017-03-01	$13.92	$14.30	$13.91	$14.24	$13.92	6,053,560
2017-02-28	$13.93	$14.03	$13.82	$13.94	$13.63	2,898,170
2017-02-27	$14.10	$14.20	$13.86	$13.90	$13.59	3,556,280
2017-02-24	$14.23	$14.37	$14.08	$14.10	$13.78	3,799,700
2017-02-23	$13.99	$14.27	$13.85	$14.23	$13.91	4,637,130
2017-02-22	$14.09	$14.09	$13.88	$14.00	$13.69	3,081,470
2017-02-21	$13.74	$14.04	$13.59	$13.98	$13.67	4,337,800
2017-02-20	$13.51	$13.67	$13.38	$13.67	$13.36	2,168,180
2017-02-17	$13.63	$13.84	$13.51	$13.51	$13.21	2,895,760
2017-02-16	$13.76	$13.86	$13.67	$13.73	$13.42	2,415,670
2017-02-15	$13.98	$14.19	$13.68	$13.74	$13.43	3,176,760
2017-02-14	$13.81	$13.94	$13.80	$13.88	$13.57	1,774,250
2017-02-13	$13.85	$13.98	$13.66	$13.90	$13.59	3,348,200
2017-02-10	$14.12	$14.16	$13.89	$13.89	$13.58	2,845,100
2017-02-09	$13.95	$14.28	$13.93	$14.13	$13.81	4,556,170
2017-02-08	$13.84	$14.00	$13.78	$13.99	$13.68	2,612,380
2017-02-07	$13.94	$13.99	$13.76	$13.84	$13.53	2,842,160
2017-02-06	$13.95	$14.18	$13.71	$14.09	$13.77	3,995,050
2017-02-03	$13.85	$13.92	$13.71	$13.82	$13.51	2,439,030
2017-02-02	$13.82	$13.82	$13.82	$13.82	$13.51	0
2017-02-01	$13.82	$13.82	$13.82	$13.82	$13.51	0
2017-01-31	$13.82	$13.82	$13.82	$13.82	$13.51	0
2017-01-30	$13.82	$13.82	$13.82	$13.82	$13.51	0
2017-01-27	$13.82	$13.82	$13.82	$13.82	$13.51	0
2017-01-26	$13.88	$13.88	$13.71	$13.82	$13.51	1,859,360
2017-01-25	$13.52	$13.85	$13.52	$13.70	$13.39	1,978,750
2017-01-24	$13.76	$13.90	$13.59	$13.67	$13.36	2,196,440
2017-01-23	$14.20	$14.20	$13.75	$13.85	$13.54	3,574,030
2017-01-20	$13.48	$14.80	$13.36	$14.02	$13.71	6,576,220
2017-01-19	$13.13	$13.63	$12.90	$13.49	$13.19	4,560,540
2017-01-18	$13.27	$13.28	$13.00	$13.01	$12.72	1,679,270
2017-01-17	$13.10	$13.42	$12.55	$13.28	$12.98	2,390,130
2017-01-16	$13.84	$13.84	$12.60	$13.10	$12.81	3,571,290
2017-01-13	$14.50	$14.51	$13.83	$13.91	$13.60	3,171,070
2017-01-12	$14.60	$14.84	$14.42	$14.45	$14.13	2,262,630
2017-01-11	$15.02	$15.13	$14.67	$14.69	$14.36	3,438,450
2017-01-10	$14.64	$15.99	$14.64	$15.01	$14.67	5,725,650
2017-01-09	$14.57	$14.79	$14.55	$14.63	$14.30	1,612,210
2017-01-06	$14.83	$14.83	$14.56	$14.57	$14.24	1,884,460
2017-01-05	$14.85	$14.92	$14.68	$14.83	$14.50	2,324,930
2017-01-04	$14.75	$14.86	$14.63	$14.79	$14.46	3,177,900
2017-01-03	$14.38	$14.89	$14.34	$14.71	$14.38	5,055,340
2017-01-02	$14.30	$14.30	$14.30	$14.30	$13.98	0
2016-12-30	$14.40	$14.55	$14.29	$14.30	$13.98	1,485,560
2016-12-29	$14.57	$14.65	$14.40	$14.43	$14.11	1,744,190
2016-12-28	$14.31	$14.62	$14.31	$14.57	$14.24	2,703,270
2016-12-27	$14.49	$14.61	$14.39	$14.47	$14.15	1,944,100
2016-12-26	$14.29	$14.60	$14.00	$14.47	$14.15	2,358,100
2016-12-23	$14.74	$14.78	$14.35	$14.41	$14.09	3,004,830
2016-12-22	$14.59	$14.59	$14.32	$14.40	$14.08	2,580,360
2016-12-21	$14.52	$14.65	$14.48	$14.60	$14.27	2,251,030
2016-12-20	$14.30	$14.64	$14.23	$14.51	$14.18	2,383,580
2016-12-19	$14.40	$14.45	$14.22	$14.27	$13.95	1,925,830
2016-12-16	$14.20	$14.65	$14.18	$14.47	$14.15	3,011,390
2016-12-15	$13.99	$14.41	$13.99	$14.20	$13.88	2,910,270
2016-12-14	$14.25	$14.33	$13.99	$14.05	$13.73	2,740,460
2016-12-13	$14.40	$14.43	$13.82	$14.30	$13.98	4,039,780
2016-12-12	$16.03	$16.09	$14.42	$14.42	$14.10	7,415,450
2016-12-09	$16.31	$16.34	$16.01	$16.02	$15.66	3,559,790
2016-12-08	$16.35	$16.64	$16.22	$16.23	$15.87	3,112,880
2016-12-07	$16.33	$16.33	$16.14	$16.28	$15.91	1,899,510
2016-12-06	$16.26	$16.44	$16.16	$16.17	$15.81	2,460,250
2016-12-05	$16.16	$16.50	$16.01	$16.17	$15.81	2,468,190
2016-12-02	$17.11	$17.11	$16.41	$16.44	$16.07	5,154,010
2016-12-01	$17.28	$17.37	$17.00	$17.11	$16.73	4,118,200
2016-11-30	$17.08	$17.42	$15.50	$17.28	$16.89	5,000,880
2016-11-29	$17.36	$17.41	$17.14	$17.15	$16.77	3,801,830
2016-11-28	$17.26	$17.57	$17.08	$17.54	$17.15	4,995,350
2016-11-25	$17.21	$17.32	$16.87	$17.26	$16.87	3,280,200
2016-11-24	$17.38	$17.46	$17.11	$17.15	$16.77	3,831,860
2016-11-23	$17.40	$17.65	$17.23	$17.49	$17.10	5,595,030
2016-11-22	$17.24	$17.36	$17.12	$17.36	$16.97	3,431,390
2016-11-21	$17.14	$17.34	$17.12	$17.20	$16.81	3,205,730
2016-11-18	$17.21	$17.22	$17.00	$17.13	$16.75	4,526,960
2016-11-17	$17.76	$17.76	$17.26	$17.32	$16.93	6,447,480
2016-11-16	$17.73	$18.17	$17.70	$17.76	$17.36	6,255,760
2016-11-15	$17.59	$17.79	$17.36	$17.78	$17.38	4,700,280
2016-11-14	$17.44	$17.64	$17.36	$17.54	$17.15	3,851,450
2016-11-11	$17.35	$17.38	$17.16	$17.34	$16.95	3,145,510
2016-11-10	$17.40	$17.40	$17.20	$17.27	$16.88	2,908,100
2016-11-09	$17.47	$17.58	$16.80	$17.17	$16.78	4,254,830
2016-11-08	$17.44	$17.62	$17.43	$17.48	$17.09	2,569,310
2016-11-07	$17.50	$17.58	$17.32	$17.38	$16.99	2,517,170
2016-11-04	$17.52	$17.75	$17.42	$17.56	$17.17	2,866,250
2016-11-03	$17.45	$17.81	$17.40	$17.51	$17.12	4,006,060
2016-11-02	$17.78	$17.78	$17.50	$17.50	$17.11	3,194,340
2016-11-01	$17.64	$17.86	$17.64	$17.82	$17.42	3,718,920
2016-10-31	$17.72	$17.82	$17.51	$17.75	$17.35	0
2016-10-28	$17.79	$18.03	$17.63	$17.70	$17.30	4,340,500
2016-10-27	$18.08	$18.09	$17.82	$17.89	$17.49	6,152,000
2016-10-26	$17.81	$18.67	$17.72	$18.31	$17.90	11,192,590
2016-10-25	$17.80	$17.95	$17.75	$17.85	$17.45	2,900,540
2016-10-24	$18.00	$18.11	$17.73	$17.89	$17.49	4,001,540
2016-10-21	$18.00	$18.10	$17.65	$18.01	$17.61	4,970,240
2016-10-20	$18.10	$18.78	$18.10	$18.19	$17.78	8,272,300
2016-10-19	$18.15	$18.16	$17.60	$17.72	$17.32	5,097,500
2016-10-18	$17.87	$18.08	$17.80	$18.01	$17.61	3,253,740
2016-10-17	$18.14	$18.28	$17.70	$17.87	$17.47	4,404,270
2016-10-14	$17.79	$18.20	$17.68	$18.12	$17.71	5,267,580
2016-10-13	$17.89	$17.90	$17.66	$17.75	$17.35	2,641,420
2016-10-12	$17.76	$17.89	$17.70	$17.75	$17.35	3,559,260
2016-10-11	$17.81	$18.06	$17.69	$17.86	$17.46	3,920,340
2016-10-10	$17.41	$17.90	$17.41	$17.81	$17.41	5,231,100
2016-10-07	$17.26	$17.26	$17.26	$17.26	$16.87	0
2016-10-06	$17.26	$17.26	$17.26	$17.26	$16.87	0
2016-10-05	$17.26	$17.26	$17.26	$17.26	$16.87	0
2016-10-04	$17.26	$17.26	$17.26	$17.26	$16.87	0
2016-10-03	$17.26	$17.26	$17.26	$17.26	$16.87	0
2016-09-30	$17.09	$17.33	$17.06	$17.26	$16.87	3,376,540
2016-09-29	$16.91	$17.70	$16.87	$17.24	$16.85	6,716,220
2016-09-28	$17.40	$17.40	$16.74	$16.89	$16.51	7,092,840
2016-09-27	$17.16	$17.44	$17.05	$17.44	$17.05	3,248,910
2016-09-26	$17.76	$17.88	$17.15	$17.17	$16.78	3,198,990
2016-09-23	$18.20	$18.20	$17.80	$17.80	$17.40	2,646,420
2016-09-22	$18.26	$18.35	$18.16	$18.18	$17.77	2,858,440
2016-09-21	$18.18	$18.21	$18.05	$18.18	$17.77	1,907,870
2016-09-20	$18.34	$18.36	$18.01	$18.09	$17.68	1,945,030
2016-09-19	$18.10	$18.31	$18.08	$18.26	$17.85	2,504,200
2016-09-16	$18.02	$18.02	$18.02	$18.02	$17.62	0
2016-09-15	$18.02	$18.02	$18.02	$18.02	$17.62	0
2016-09-14	$18.00	$18.30	$17.94	$18.02	$17.62	2,515,760
2016-09-13	$18.35	$18.54	$18.11	$18.20	$17.79	2,747,660
2016-09-12	$19.00	$19.00	$18.25	$18.28	$17.87	6,063,010
2016-09-09	$19.71	$19.73	$19.39	$19.41	$18.97	3,940,350
2016-09-08	$19.76	$19.82	$19.60	$19.76	$19.32	3,288,560
2016-09-07	$19.76	$19.97	$19.68	$19.70	$19.26	5,391,370
2016-09-06	$19.50	$19.94	$19.11	$19.90	$19.45	6,351,360
2016-09-05	$19.53	$19.73	$19.40	$19.46	$19.02	2,939,260
2016-09-02	$19.86	$19.86	$19.46	$19.53	$19.09	3,562,940
2016-09-01	$20.00	$20.00	$19.60	$19.72	$19.28	4,313,180
2016-08-31	$19.83	$20.20	$19.77	$19.84	$19.39	5,626,620
2016-08-30	$19.70	$19.91	$19.62	$19.78	$19.34	3,188,840
2016-08-29	$19.61	$19.67	$19.43	$19.55	$19.11	2,311,910
2016-08-26	$19.50	$19.76	$19.47	$19.51	$19.07	3,251,010
2016-08-25	$19.77	$19.77	$19.20	$19.45	$19.01	4,303,360
2016-08-24	$19.77	$19.98	$19.64	$19.86	$19.41	3,367,590
2016-08-23	$19.79	$19.96	$19.58	$19.72	$19.28	5,310,410
2016-08-22	$20.20	$20.85	$20.13	$20.14	$19.69	9,458,820
2016-08-19	$19.96	$20.18	$19.88	$20.04	$19.59	4,138,000
2016-08-18	$20.13	$20.20	$19.90	$20.00	$19.55	4,928,310
2016-08-17	$19.94	$20.18	$19.82	$20.10	$19.65	5,748,260
2016-08-16	$20.23	$20.45	$19.98	$20.06	$19.61	7,040,680
2016-08-15	$19.38	$20.02	$19.21	$19.85	$19.40	6,654,530
2016-08-12	$19.20	$19.45	$19.15	$19.40	$18.96	3,592,400
2016-08-11	$19.90	$20.05	$19.25	$19.26	$18.83	5,040,570
2016-08-10	$20.09	$20.35	$19.80	$19.80	$19.36	5,517,220
2016-08-09	$19.50	$20.00	$19.48	$19.91	$19.46	5,034,300
2016-08-08	$19.69	$19.69	$19.15	$19.60	$19.16	5,088,930
2016-08-05	$20.19	$20.20	$19.70	$19.73	$19.29	5,556,180
2016-08-04	$20.10	$20.30	$19.82	$20.29	$19.83	5,838,100
2016-08-03	$19.87	$20.15	$19.85	$20.02	$19.57	4,504,480
2016-08-02	$19.91	$20.09	$19.71	$19.98	$19.53	4,252,720
2016-08-01	$19.60	$20.15	$19.01	$20.01	$19.56	6,178,630
2016-07-29	$19.77	$20.21	$19.40	$19.78	$19.34	7,311,160
2016-07-28	$20.55	$20.80	$19.30	$19.94	$19.49	13,341,600
2016-07-27	$23.35	$23.40	$21.02	$21.02	$20.55	15,029,770
2016-07-26	$23.30	$23.42	$23.13	$23.35	$22.83	7,970,700
2016-07-25	$23.15	$23.36	$22.78	$23.26	$22.74	7,785,660
2016-07-22	$23.22	$23.48	$22.98	$23.28	$22.76	14,621,020
2016-07-21	$24.13	$24.57	$23.76	$23.98	$23.44	13,614,770
2016-07-20	$24.65	$24.75	$23.92	$24.09	$23.55	20,297,670
2016-07-19	$23.30	$25.80	$23.30	$24.90	$24.34	32,529,140
2016-07-18	$22.69	$24.38	$22.62	$23.54	$23.01	20,782,040
2016-07-15	$22.62	$23.10	$22.60	$22.62	$22.11	8,177,910
2016-07-14	$22.99	$23.15	$22.58	$22.86	$22.35	12,571,540
2016-07-13	$22.18	$23.18	$21.75	$22.91	$22.40	16,540,870
2016-07-12	$21.85	$22.10	$21.08	$21.90	$21.41	8,294,550
2016-07-11	$22.07	$22.41	$21.79	$21.85	$21.36	9,399,480
2016-07-08	$22.28	$22.56	$22.13	$22.16	$21.66	6,128,560
2016-07-07	$23.00	$23.00	$21.83	$22.22	$21.72	10,474,330
2016-07-06	$22.68	$23.00	$22.52	$22.87	$22.36	12,040,190
2016-07-05	$21.72	$23.28	$21.55	$23.13	$22.61	19,912,110
2016-07-04	$21.30	$21.95	$21.19	$21.81	$21.32	8,437,290
2016-07-01	$22.15	$22.30	$21.73	$21.74	$21.25	7,689,310
2016-06-30	$21.56	$22.10	$21.56	$21.99	$21.50	11,774,170
2016-06-29	$21.80	$21.91	$21.41	$21.56	$21.08	7,885,690
2016-06-28	$21.31	$21.89	$21.09	$21.71	$21.22	9,917,760
2016-06-27	$20.43	$21.68	$20.29	$21.53	$21.05	9,198,010
2016-06-24	$21.70	$21.92	$19.83	$21.07	$20.60	10,427,360
2016-06-23	$21.20	$21.97	$21.10	$21.78	$21.29	9,704,420
2016-06-22	$20.90	$21.30	$20.46	$21.28	$20.80	7,563,780
2016-06-21	$21.35	$21.93	$20.79	$20.86	$20.39	7,782,790
2016-06-20	$21.69	$21.79	$20.82	$21.17	$20.70	7,436,790
2016-06-17	$21.73	$22.26	$21.51	$21.80	$21.31	7,686,180
2016-06-16	$21.90	$22.27	$21.63	$21.72	$21.23	9,273,720
2016-06-15	$20.85	$22.26	$20.68	$22.02	$21.53	12,085,940
2016-06-14	$21.00	$21.48	$20.06	$21.33	$20.85	15,287,230
2016-06-13	$23.38	$23.56	$21.40	$21.40	$20.92	11,025,400
2016-06-10	$23.78	$23.78	$23.78	$23.78	$23.25	0
2016-06-09	$23.78	$23.78	$23.78	$23.78	$23.25	0
2016-06-08	$24.00	$24.15	$23.32	$23.78	$23.25	10,995,150
2016-06-07	$24.73	$24.80	$23.83	$24.16	$23.62	12,456,120
2016-06-06	$24.60	$25.38	$24.40	$24.68	$24.13	17,296,860
2016-06-03	$23.65	$24.26	$23.40	$24.20	$23.66	14,730,970
2016-06-02	$23.99	$24.28	$23.60	$23.96	$23.42	13,378,570
2016-06-01	$24.01	$24.46	$23.58	$24.05	$23.51	19,119,070
2016-05-31	$22.59	$24.15	$22.31	$24.05	$23.51	18,487,050
2016-05-30	$22.52	$22.99	$22.31	$22.38	$21.88	11,020,300
2016-05-27	$22.47	$22.99	$22.12	$22.46	$21.96	14,376,160
2016-05-26	$21.88	$22.54	$20.88	$22.48	$21.98	17,545,520
2016-05-25	$21.60	$22.06	$21.35	$21.61	$21.13	14,049,240
2016-05-24	$20.65	$21.96	$20.65	$21.44	$20.96	16,832,760
2016-05-23	$20.87	$21.44	$20.61	$20.87	$20.40	11,726,570
2016-05-20	$19.70	$20.89	$19.59	$20.80	$20.33	11,272,190
2016-05-19	$19.06	$20.71	$19.05	$20.00	$19.55	14,360,740
2016-05-18	$20.26	$20.30	$18.68	$19.06	$18.63	11,202,820
2016-05-17	$20.66	$21.08	$19.90	$20.76	$20.29	11,187,680
2016-05-16	$20.23	$20.70	$20.05	$20.66	$20.20	6,987,140
2016-05-13	$20.76	$20.84	$20.05	$20.30	$19.84	6,695,300
2016-05-12	$20.22	$20.86	$19.50	$20.60	$20.14	9,003,900
2016-05-11	$22.55	$22.88	$20.71	$20.80	$20.33	9,510,910
2016-05-10	$21.82	$22.48	$21.82	$22.20	$21.70	6,659,760
2016-05-09	$23.40	$23.43	$21.80	$22.06	$21.57	11,364,090
2016-05-06	$25.93	$26.29	$23.88	$23.88	$23.34	15,845,060
2016-05-05	$24.86	$26.09	$24.81	$25.92	$25.34	14,176,980
2016-05-04	$24.85	$25.64	$24.71	$25.05	$24.49	11,375,410
2016-05-03	$23.82	$25.24	$23.58	$25.12	$24.56	11,110,870
2016-05-02	$23.84	$23.84	$23.84	$23.84	$23.31	0
2016-04-29	$24.06	$24.25	$23.80	$23.84	$23.31	5,633,000
2016-04-28	$24.22	$24.56	$23.56	$24.30	$23.75	9,023,810
2016-04-27	$24.50	$24.68	$24.00	$24.05	$23.51	8,713,400
2016-04-26	$24.10	$24.68	$23.68	$24.60	$24.05	10,168,330
2016-04-25	$24.50	$24.50	$23.50	$24.10	$23.56	9,159,940
2016-04-22	$23.20	$24.80	$23.12	$24.69	$24.14	13,687,770
2016-04-21	$25.37	$25.70	$23.60	$23.79	$23.26	15,577,750
2016-04-20	$27.30	$27.98	$24.83	$25.41	$24.84	18,600,710
2016-04-19	$28.30	$28.60	$27.15	$27.36	$26.75	16,868,260
2016-04-18	$27.70	$28.95	$27.50	$28.40	$27.76	24,326,720
2016-04-15	$27.21	$28.00	$26.75	$28.00	$27.37	19,567,770
2016-04-14	$26.90	$27.50	$26.33	$27.24	$26.63	15,830,100
2016-04-13	$25.81	$28.18	$25.59	$26.89	$26.29	25,764,560
2016-04-12	$25.90	$26.36	$24.74	$25.74	$25.16	17,904,030
2016-04-11	$25.60	$26.50	$25.41	$25.43	$24.86	17,354,200
2016-04-08	$25.10	$25.80	$24.51	$25.14	$24.58	16,747,830
2016-04-07	$27.45	$28.38	$25.88	$25.89	$25.31	23,169,560
2016-04-06	$28.03	$28.47	$27.40	$27.61	$26.99	17,580,750
2016-04-05	$27.79	$28.79	$27.31	$28.30	$27.67	27,434,020
2016-04-04	$27.77	$27.77	$27.77	$27.77	$27.15	0
2016-04-01	$28.10	$28.37	$26.89	$27.77	$27.15	27,483,560
2016-03-31	$25.56	$28.11	$25.41	$28.11	$27.48	31,295,880
2016-03-30	$25.90	$26.89	$24.67	$25.55	$24.98	20,925,940
2016-03-29	$24.22	$25.27	$23.91	$24.45	$23.90	18,588,320
2016-03-28	$24.15	$26.20	$24.02	$24.94	$24.38	27,122,820
2016-03-25	$24.67	$25.42	$23.50	$24.25	$23.71	28,007,720
2016-03-24	$23.80	$26.46	$23.61	$25.02	$24.46	39,806,480
2016-03-23	$23.12	$24.20	$23.01	$24.05	$23.51	23,068,680
2016-03-22	$23.20	$25.07	$22.88	$23.53	$23.00	34,147,560
2016-03-21	$21.36	$23.43	$21.20	$23.43	$22.90	28,655,070
2016-03-18	$20.20	$21.94	$19.80	$21.30	$20.82	35,082,600
2016-03-17	$19.00	$20.50	$18.81	$19.96	$19.51	26,640,960
2016-03-16	$20.45	$20.69	$18.78	$19.00	$18.57	25,780,890
2016-03-15	$20.00	$20.80	$19.80	$20.14	$19.69	30,630,590
2016-03-14	$19.18	$20.66	$18.90	$20.38	$19.92	35,937,100
2016-03-11	$18.73	$19.50	$18.54	$18.78	$18.36	19,866,490
2016-03-10	$19.08	$20.33	$18.70	$19.52	$19.08	31,127,210
2016-03-09	$18.22	$20.10	$17.68	$18.84	$18.42	20,204,220
2016-03-08	$18.70	$19.10	$17.37	$18.79	$18.37	19,688,520
2016-03-07	$18.95	$20.68	$18.86	$19.30	$18.87	24,924,940
2016-03-04	$18.60	$20.11	$18.15	$18.80	$18.38	24,954,000
2016-03-03	$18.60	$20.39	$18.58	$19.12	$18.69	26,719,180
2016-03-02	$17.97	$19.16	$17.39	$18.54	$18.12	36,865,580
2016-03-01	$19.32	$19.32	$19.32	$19.32	$18.89	459,200
2016-02-29	$21.47	$21.47	$21.47	$21.47	$20.99	251,200
2016-02-26	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-25	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-24	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-23	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-22	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-19	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-18	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-17	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-16	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-15	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-12	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-11	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-10	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-09	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-08	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-05	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-04	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-03	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-02	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-02-01	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-29	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-28	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-27	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-26	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-25	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-22	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-21	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-20	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-19	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-18	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-15	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-14	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-13	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-12	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-11	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-08	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-07	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-06	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-05	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-04	$23.86	$23.86	$23.86	$23.86	$23.32	0
2016-01-01	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-31	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-30	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-29	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-28	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-25	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-24	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-23	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-22	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-21	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-18	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-17	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-16	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-15	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-14	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-11	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-10	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-09	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-08	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-07	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-04	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-03	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-02	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-12-01	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-30	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-27	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-26	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-25	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-24	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-23	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-20	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-19	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-18	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-17	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-16	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-13	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-12	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-11	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-10	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-09	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-06	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-05	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-04	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-03	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-11-02	$23.86	$23.86	$23.86	$23.86	$23.32	0
2015-10-30	$24.20	$25.80	$22.48	$23.86	$23.32	41,096,260
2015-10-29	$22.22	$24.27	$22.00	$24.27	$23.73	28,269,570
2015-10-28	$22.60	$23.90	$21.80	$22.06	$21.57	21,949,110
2015-10-27	$22.59	$23.64	$21.56	$23.20	$22.68	27,229,690
2015-10-26	$23.49	$23.49	$21.80	$22.60	$22.09	31,701,230
2015-10-23	$23.60	$25.60	$23.10	$23.95	$23.41	42,173,160
2015-10-22	$21.80	$23.76	$21.80	$23.76	$23.23	41,005,480
2015-10-21	$23.60	$25.29	$21.57	$21.60	$21.12	37,245,740
2015-10-20	$24.00	$24.34	$22.90	$23.97	$23.43	33,116,100
2015-10-19	$23.35	$24.37	$23.00	$24.37	$23.82	38,958,020
2015-10-16	$21.21	$23.26	$20.88	$22.15	$21.65	35,653,300
2015-10-15	$19.80	$21.15	$18.82	$21.15	$20.68	35,254,640
2015-10-14	$17.32	$19.23	$17.30	$19.23	$18.80	25,975,750
2015-10-13	$16.68	$17.99	$16.50	$17.48	$17.09	28,113,710
2015-10-12	$16.50	$17.47	$16.16	$17.04	$16.66	35,876,600
2015-10-09	$15.88	$15.88	$15.88	$15.88	$15.52	1,253,200
2015-10-08	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-10-07	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-10-06	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-10-05	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-10-02	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-10-01	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-30	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-29	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-28	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-25	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-24	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-23	$14.44	$14.44	$14.44	$14.44	$14.12	0
2015-09-22	$14.33	$14.90	$13.99	$14.44	$14.12	23,649,990
2015-09-21	$13.13	$14.35	$12.99	$14.05	$13.73	18,265,580
2015-09-18	$13.48	$14.04	$13.10	$13.55	$13.25	16,335,520
2015-09-17	$14.00	$15.01	$13.50	$13.51	$13.21	25,866,590
2015-09-16	$13.50	$14.76	$13.05	$14.40	$14.08	23,079,630
2015-09-15	$13.42	$13.96	$13.42	$13.42	$13.12	18,322,460
2015-09-14	$16.20	$16.30	$14.91	$14.91	$14.58	18,332,360
2015-09-11	$15.74	$16.90	$15.21	$16.57	$16.20	27,901,840
2015-09-10	$15.01	$16.92	$14.75	$15.70	$15.35	29,243,430
2015-09-09	$15.15	$16.16	$14.90	$15.38	$15.03	28,190,670
2015-09-08	$13.20	$15.14	$13.18	$15.14	$14.80	18,677,020
2015-09-07	$13.95	$14.73	$13.54	$13.76	$13.45	17,392,690
2015-09-04	$13.73	$13.73	$13.73	$13.73	$13.42	0
2015-09-03	$13.73	$13.73	$13.73	$13.73	$13.42	0
2015-09-02	$13.75	$15.68	$13.73	$13.73	$13.42	23,292,160
2015-09-01	$15.53	$15.89	$15.26	$15.26	$14.92	18,250,620
2015-08-31	$17.50	$18.78	$16.50	$16.95	$16.57	37,321,910
2015-08-28	$15.88	$17.22	$15.42	$17.22	$16.83	27,170,370
2015-08-27	$16.95	$17.29	$15.24	$15.65	$15.30	37,274,820
2015-08-26	$17.25	$18.68	$16.93	$16.93	$16.55	40,145,440
2015-08-25	$18.81	$19.25	$18.81	$18.81	$18.39	13,302,140
2015-08-24	$21.45	$22.05	$20.90	$20.90	$20.43	24,999,950
2015-08-21	$25.15	$25.79	$23.22	$23.22	$22.70	48,539,730
2015-08-20	$28.05	$28.05	$25.41	$25.80	$25.22	74,167,310
2015-08-19	$22.00	$25.50	$21.53	$25.50	$24.93	39,042,780
2015-08-18	$23.18	$23.18	$22.00	$23.18	$22.66	46,455,260
2015-08-17	$19.41	$21.07	$19.40	$21.07	$20.60	11,113,150
2015-08-14	$19.50	$19.61	$18.85	$19.15	$18.72	12,331,440
2015-08-13	$18.28	$19.50	$18.15	$19.30	$18.87	14,449,610
2015-08-12	$19.30	$19.50	$18.56	$18.57	$18.15	12,287,890
2015-08-11	$19.00	$20.28	$18.85	$19.48	$19.04	19,950,980
2015-08-10	$17.99	$19.40	$17.66	$19.25	$18.82	20,122,770
2015-08-07	$17.30	$18.30	$17.30	$17.67	$17.27	13,906,890
2015-08-06	$17.51	$17.85	$16.90	$17.07	$16.69	12,520,790
2015-08-05	$19.68	$19.98	$18.20	$18.40	$17.99	16,660,240
2015-08-04	$18.10	$20.30	$17.50	$19.98	$19.53	22,472,200
2015-08-03	$21.40	$22.16	$19.43	$19.43	$18.99	12,312,170
2015-07-31	$21.49	$22.40	$20.05	$21.59	$21.11	16,743,350
2015-07-30	$22.44	$23.28	$20.85	$21.00	$20.53	18,063,710
2015-07-29	$22.66	$23.43	$20.12	$23.00	$22.48	20,979,960
2015-07-28	$22.30	$24.77	$22.30	$22.30	$21.80	26,539,860
2015-07-27	$28.00	$29.40	$24.78	$24.78	$24.22	44,080,240
2015-07-24	$27.35	$27.53	$26.63	$27.53	$26.91	17,785,760
2015-07-23	$23.51	$25.03	$23.18	$25.03	$24.47	18,095,440
2015-07-22	$20.39	$22.75	$20.21	$22.75	$22.24	15,525,000
2015-07-21	$20.50	$21.20	$19.88	$20.68	$20.22	18,595,350