Shenzhen Jiawei Photovoltaic Lighting (300317) Stock Profile

Data as of Aug. 22, 2025

$4.19 ($0.07) 1.70%

Shenzhen Jiawei Photovoltaic Lighting - Daily Information

Click for more stock information on Shenzhen Jiawei Photovoltaic Lighting.

Daily Information	Data
Date	Aug. 22, 2025
Open	$4.13
Previous Close	$4.19
High	$4.22
Low	$4.12
Adjusted Open	$4.13
Previous Adjusted Close	$4.19
Adjusted High	$4.22
Adjusted Low	$4.12

Invest in Shenzhen Jiawei Photovoltaic Lighting (300317)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Shenzhen Jiawei Photovoltaic Lighting (300317)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$4.13	$4.22	$4.12	$4.19	$4.19	21,508,210
2025-08-14	$4.27	$4.29	$4.12	$4.12	$4.12	28,786,870
2025-08-13	$4.30	$4.33	$4.25	$4.27	$4.27	25,123,340
2025-08-12	$4.34	$4.36	$4.25	$4.29	$4.29	27,137,310
2025-08-11	$4.17	$4.36	$4.14	$4.34	$4.34	48,775,360
2025-08-08	$4.16	$4.20	$4.13	$4.16	$4.16	19,385,560
2025-08-07	$4.19	$4.21	$4.14	$4.16	$4.16	16,156,840
2025-08-06	$4.15	$4.20	$4.14	$4.19	$4.19	18,215,140
2025-08-05	$4.11	$4.17	$4.10	$4.17	$4.17	18,336,100
2025-08-04	$4.08	$4.12	$4.04	$4.10	$4.10	13,006,500
2025-08-01	$4.06	$4.12	$4.06	$4.09	$4.09	18,353,570
2025-07-31	$4.13	$4.17	$4.05	$4.06	$4.06	21,710,550
2025-07-30	$4.14	$4.17	$4.10	$4.14	$4.14	21,525,280
2025-07-29	$4.21	$4.24	$4.11	$4.16	$4.16	25,121,400
2025-07-28	$4.20	$4.23	$4.16	$4.22	$4.22	20,964,800
2025-07-25	$4.20	$4.23	$4.16	$4.17	$4.17	22,840,420
2025-07-24	$4.16	$4.23	$4.16	$4.21	$4.21	28,285,300
2025-07-23	$4.24	$4.25	$4.14	$4.15	$4.15	25,744,520
2025-07-22	$4.24	$4.26	$4.18	$4.24	$4.24	29,056,980
2025-07-21	$4.23	$4.29	$4.20	$4.25	$4.25	28,704,300
2025-07-18	$4.26	$4.30	$4.19	$4.23	$4.23	26,426,600
2025-07-17	$4.23	$4.32	$4.19	$4.25	$4.25	31,059,910
2025-07-16	$4.27	$4.29	$4.18	$4.21	$4.21	40,454,900
2025-07-15	$4.44	$4.47	$4.21	$4.27	$4.27	81,073,440
2025-07-14	$4.36	$4.85	$4.31	$4.54	$4.54	117,531,830
2025-07-11	$4.38	$4.39	$4.25	$4.29	$4.29	38,731,800
2025-07-10	$4.41	$4.46	$4.35	$4.37	$4.37	49,789,680
2025-07-09	$4.42	$4.66	$4.40	$4.42	$4.42	66,791,000
2025-07-08	$4.36	$4.48	$4.28	$4.45	$4.45	58,468,310
2025-07-07	$4.23	$4.39	$4.22	$4.38	$4.38	57,651,680
2025-07-04	$4.30	$4.43	$4.23	$4.24	$4.24	60,442,610
2025-07-03	$4.22	$4.35	$4.17	$4.29	$4.29	48,159,050
2025-07-02	$4.20	$4.24	$4.16	$4.21	$4.21	28,566,500
2025-07-01	$4.14	$4.21	$4.12	$4.21	$4.21	33,920,370
2025-06-30	$4.09	$4.15	$4.08	$4.14	$4.14	24,757,410
2025-06-27	$4.08	$4.18	$4.06	$4.07	$4.07	28,135,900
2025-06-26	$4.07	$4.18	$4.06	$4.07	$4.07	33,369,200
2025-06-25	$4.08	$4.09	$4.02	$4.08	$4.08	28,059,610
2025-06-24	$4.00	$4.07	$3.95	$4.07	$4.07	36,054,630
2025-06-23	$3.87	$4.01	$3.80	$4.00	$4.00	37,376,400
2025-06-20	$3.80	$4.02	$3.79	$3.89	$3.89	49,127,910
2025-06-19	$3.89	$3.93	$3.76	$3.80	$3.80	18,087,880
2025-06-18	$3.90	$3.94	$3.86	$3.90	$3.90	15,593,900
2025-06-17	$3.85	$3.92	$3.83	$3.91	$3.91	19,674,870
2025-06-13	$3.94	$3.94	$3.82	$3.82	$3.82	21,369,700
2025-06-12	$3.95	$3.97	$3.90	$3.92	$3.92	19,345,700
2025-06-11	$3.97	$4.02	$3.95	$3.98	$3.98	22,162,310
2025-06-10	$4.02	$4.05	$3.93	$3.97	$3.97	30,324,610
2025-06-09	$3.99	$4.06	$3.96	$4.01	$4.01	37,474,320
2025-06-06	$3.91	$4.07	$3.86	$3.97	$3.97	51,283,510
2025-06-05	$4.00	$4.07	$3.88	$3.90	$3.90	32,549,580
2025-06-04	$3.85	$3.92	$3.83	$3.90	$3.90	18,984,530
2025-06-03	$3.78	$3.86	$3.76	$3.83	$3.83	14,124,400
2025-05-30	$3.92	$3.95	$3.80	$3.81	$3.81	18,395,550
2025-05-29	$3.85	$3.94	$3.84	$3.92	$3.92	18,691,800
2025-05-28	$3.89	$3.92	$3.82	$3.87	$3.87	19,345,780
2025-05-27	$3.87	$3.90	$3.80	$3.89	$3.89	20,700,940
2025-05-26	$3.71	$3.87	$3.71	$3.86	$3.86	24,133,470
2025-05-23	$3.78	$3.83	$3.72	$3.73	$3.73	18,716,500
2025-05-22	$3.84	$3.92	$3.78	$3.80	$3.80	21,472,730
2025-05-21	$3.89	$3.95	$3.86	$3.88	$3.88	22,014,000
2025-05-20	$3.88	$3.92	$3.83	$3.92	$3.92	22,114,880
2025-05-19	$3.79	$3.86	$3.76	$3.85	$3.85	20,784,650
2025-05-16	$3.76	$3.85	$3.75	$3.78	$3.78	17,643,700
2025-05-15	$3.82	$3.82	$3.76	$3.79	$3.79	23,369,100
2025-05-14	$3.82	$3.86	$3.76	$3.82	$3.82	36,025,530
2025-05-13	$3.82	$3.99	$3.80	$3.87	$3.87	48,580,540
2025-05-12	$3.81	$3.85	$3.75	$3.79	$3.79	27,223,530
2025-05-09	$3.81	$3.92	$3.75	$3.78	$3.78	44,417,300
2025-05-08	$3.71	$3.86	$3.69	$3.84	$3.84	34,093,870
2025-05-07	$3.71	$3.79	$3.71	$3.73	$3.73	32,895,600
2025-05-06	$3.59	$3.71	$3.56	$3.70	$3.70	34,542,160
2025-04-30	$3.62	$3.77	$3.61	$3.63	$3.63	35,194,600
2025-04-29	$3.69	$3.73	$3.57	$3.60	$3.60	51,888,640
2025-04-28	$3.59	$3.97	$3.59	$3.78	$3.78	84,072,810
2025-04-25	$3.36	$3.52	$3.33	$3.46	$3.46	38,919,420
2025-04-24	$3.34	$3.47	$3.32	$3.35	$3.35	22,681,450
2025-04-23	$3.33	$3.38	$3.33	$3.35	$3.35	15,283,200
2025-04-22	$3.34	$3.42	$3.31	$3.33	$3.33	16,231,010
2025-04-21	$3.31	$3.37	$3.27	$3.36	$3.36	16,575,700
2025-04-18	$3.28	$3.32	$3.20	$3.29	$3.29	21,508,650
2025-04-17	$3.33	$3.37	$3.29	$3.29	$3.29	20,946,100
2025-04-16	$3.43	$3.47	$3.26	$3.35	$3.35	25,639,490
2025-04-15	$3.36	$3.48	$3.35	$3.45	$3.45	29,138,050
2025-04-14	$3.33	$3.45	$3.33	$3.38	$3.38	21,685,030
2025-04-11	$3.29	$3.35	$3.27	$3.29	$3.29	20,922,320
2025-04-10	$3.35	$3.43	$3.32	$3.33	$3.33	27,041,180
2025-04-09	$3.12	$3.31	$2.90	$3.30	$3.30	41,411,720
2025-04-08	$3.18	$3.33	$3.13	$3.20	$3.20	33,925,920
2025-04-07	$3.60	$3.62	$3.08	$3.09	$3.09	56,198,370
2025-04-03	$3.75	$3.90	$3.71	$3.84	$3.84	36,703,080
2025-04-02	$3.85	$3.89	$3.77	$3.78	$3.78	30,628,970
2025-04-01	$3.78	$3.97	$3.70	$3.89	$3.89	49,497,000
2025-03-31	$3.63	$3.99	$3.56	$3.79	$3.79	53,318,130
2025-03-28	$3.82	$3.83	$3.65	$3.68	$3.68	38,886,630
2025-03-27	$3.97	$4.01	$3.85	$3.86	$3.86	53,538,100
2025-03-26	$3.86	$4.10	$3.78	$4.00	$4.00	78,221,100
2025-03-25	$3.65	$4.24	$3.59	$3.92	$3.92	90,078,550
2025-03-24	$3.85	$3.85	$3.57	$3.65	$3.65	27,482,300
2025-03-21	$3.88	$3.93	$3.82	$3.84	$3.84	22,920,500
2025-03-20	$3.85	$3.98	$3.83	$3.90	$3.90	28,411,290
2025-03-19	$3.86	$3.95	$3.79	$3.87	$3.87	31,938,120
2025-03-18	$3.81	$3.88	$3.81	$3.86	$3.86	24,380,810
2025-03-17	$3.76	$3.84	$3.76	$3.78	$3.78	17,908,300
2025-03-14	$3.66	$3.75	$3.64	$3.75	$3.75	21,437,270
2025-03-13	$3.74	$3.74	$3.62	$3.68	$3.68	17,025,220
2025-03-12	$3.67	$3.75	$3.65	$3.72	$3.72	19,600,940
2025-03-11	$3.60	$3.67	$3.57	$3.67	$3.67	16,507,150
2025-03-10	$3.60	$3.69	$3.60	$3.64	$3.64	17,598,650
2025-03-07	$3.72	$3.73	$3.58	$3.60	$3.60	27,804,660
2025-03-06	$3.73	$3.78	$3.69	$3.74	$3.74	19,994,500
2025-03-05	$3.79	$3.81	$3.64	$3.71	$3.71	26,199,300
2025-03-04	$3.77	$3.82	$3.72	$3.78	$3.78	21,181,890
2025-03-03	$3.77	$3.88	$3.72	$3.80	$3.80	33,939,920
2025-02-28	$3.87	$4.10	$3.74	$3.74	$3.74	49,395,820
2025-02-27	$3.86	$3.91	$3.75	$3.82	$3.82	24,873,630
2025-02-26	$3.82	$3.87	$3.79	$3.85	$3.85	19,749,390
2025-02-25	$3.75	$3.85	$3.71	$3.80	$3.80	21,097,710
2025-02-24	$3.70	$3.82	$3.68	$3.78	$3.78	21,469,580
2025-02-20	$3.70	$3.70	$3.63	$3.69	$3.69	16,736,260
2025-02-19	$3.67	$3.72	$3.65	$3.70	$3.70	18,230,770
2025-02-18	$3.81	$3.86	$3.67	$3.69	$3.69	24,521,650
2025-02-17	$3.68	$3.80	$3.68	$3.77	$3.77	19,218,330
2025-02-14	$3.69	$3.72	$3.65	$3.66	$3.66	13,581,390
2025-02-13	$3.75	$3.76	$3.68	$3.68	$3.68	14,206,070
2025-02-12	$3.68	$3.74	$3.66	$3.73	$3.73	14,297,810
2025-02-11	$3.73	$3.81	$3.63	$3.68	$3.68	25,341,230
2025-02-10	$3.71	$3.74	$3.67	$3.73	$3.73	16,294,930
2025-02-07	$3.58	$3.74	$3.56	$3.67	$3.67	26,014,600
2025-02-06	$3.49	$3.56	$3.41	$3.55	$3.55	17,260,520
2025-02-05	$3.42	$3.52	$3.40	$3.49	$3.49	16,303,380
2025-01-27	$3.46	$3.54	$3.36	$3.37	$3.37	15,741,720
2025-01-24	$3.43	$3.46	$3.38	$3.45	$3.45	13,279,980
2025-01-23	$3.48	$3.57	$3.42	$3.42	$3.42	16,967,810
2025-01-22	$3.49	$3.52	$3.43	$3.45	$3.45	9,789,540
2025-01-21	$3.60	$3.63	$3.49	$3.50	$3.50	15,318,400
2025-01-20	$3.55	$3.62	$3.48	$3.60	$3.60	13,721,900
2025-01-17	$3.59	$3.61	$3.51	$3.52	$3.52	12,479,880
2025-01-16	$3.56	$3.67	$3.53	$3.61	$3.61	16,966,560
2025-01-15	$3.63	$3.65	$3.54	$3.58	$3.58	14,151,900
2025-01-14	$3.47	$3.63	$3.46	$3.62	$3.62	15,940,630
2025-01-13	$3.37	$3.45	$3.27	$3.45	$3.45	13,190,600
2025-01-09	$3.54	$3.62	$3.52	$3.58	$3.58	13,643,520
2025-01-08	$3.62	$3.63	$3.42	$3.54	$3.54	14,996,390
2025-01-07	$3.43	$3.61	$3.42	$3.60	$3.60	18,007,950
2025-01-06	$3.41	$3.48	$3.29	$3.43	$3.43	14,176,630
2025-01-03	$3.61	$3.64	$3.42	$3.43	$3.43	18,579,200
2025-01-02	$3.66	$3.74	$3.56	$3.60	$3.60	15,488,710
2024-12-31	$3.78	$3.84	$3.66	$3.67	$3.67	14,485,370
2024-12-30	$3.86	$3.88	$3.75	$3.77	$3.77	17,873,500
2024-12-27	$3.81	$3.94	$3.79	$3.88	$3.88	17,572,900
2024-12-26	$3.81	$3.90	$3.80	$3.81	$3.81	15,820,110
2024-12-25	$3.99	$4.00	$3.76	$3.82	$3.82	21,757,390
2024-12-24	$3.98	$4.07	$3.93	$3.99	$3.99	19,542,740
2024-12-23	$4.29	$4.29	$3.92	$3.96	$3.96	29,702,450
2024-12-20	$4.25	$4.32	$4.21	$4.26	$4.26	17,554,430
2024-12-19	$4.18	$4.27	$4.15	$4.25	$4.25	17,510,300
2024-12-18	$4.25	$4.31	$4.13	$4.23	$4.23	18,537,200
2024-12-17	$4.45	$4.46	$4.22	$4.23	$4.23	23,949,800
2024-12-16	$4.52	$4.59	$4.42	$4.46	$4.46	19,550,400
2024-12-13	$4.63	$4.63	$4.48	$4.48	$4.48	25,725,800
2024-12-12	$4.67	$4.68	$4.55	$4.64	$4.64	27,472,580
2024-12-11	$4.58	$4.68	$4.55	$4.67	$4.67	27,105,700
2024-12-10	$4.73	$4.79	$4.58	$4.60	$4.60	38,192,980
2024-12-09	$4.77	$4.80	$4.58	$4.63	$4.63	39,111,560
2024-12-06	$4.61	$4.99	$4.52	$4.75	$4.75	78,621,330
2024-12-05	$4.43	$4.61	$4.42	$4.60	$4.60	25,595,800
2024-12-04	$4.59	$4.62	$4.44	$4.46	$4.46	28,170,710
2024-12-03	$4.60	$4.65	$4.49	$4.63	$4.63	35,576,350
2024-12-02	$4.41	$4.57	$4.35	$4.57	$4.57	35,624,100
2024-11-29	$4.41	$4.57	$4.38	$4.46	$4.46	32,496,400
2024-11-28	$4.42	$4.53	$4.40	$4.46	$4.46	33,685,130
2024-11-27	$4.35	$4.39	$4.17	$4.38	$4.38	32,285,890
2024-11-26	$4.52	$4.59	$4.37	$4.40	$4.40	47,012,200
2024-11-25	$4.25	$4.78	$4.16	$4.60	$4.60	70,622,310
2024-11-22	$4.38	$4.44	$4.20	$4.21	$4.21	21,273,800
2024-11-21	$4.41	$4.49	$4.34	$4.43	$4.43	23,821,420
2024-11-20	$4.27	$4.40	$4.21	$4.39	$4.39	23,140,230
2024-11-19	$4.13	$4.26	$4.10	$4.26	$4.26	20,167,240
2024-11-18	$4.30	$4.36	$4.08	$4.11	$4.11	30,543,660
2024-11-15	$4.34	$4.47	$4.29	$4.30	$4.30	22,893,700
2024-11-14	$4.52	$4.64	$4.35	$4.36	$4.36	29,535,500
2024-11-13	$4.51	$4.59	$4.38	$4.54	$4.54	30,664,960
2024-11-12	$4.70	$4.76	$4.45	$4.54	$4.54	36,783,300
2024-11-11	$4.59	$4.72	$4.53	$4.69	$4.69	37,143,390
2024-11-08	$4.60	$4.85	$4.57	$4.57	$4.57	47,809,730
2024-11-07	$4.43	$4.64	$4.37	$4.59	$4.59	47,462,740
2024-11-06	$4.43	$4.58	$4.43	$4.44	$4.44	32,921,860
2024-11-05	$4.32	$4.48	$4.30	$4.45	$4.45	33,260,120
2024-11-04	$4.24	$4.34	$4.22	$4.31	$4.31	19,084,900
2024-11-01	$4.47	$4.52	$4.23	$4.24	$4.24	47,149,900
2024-10-31	$4.52	$4.65	$4.48	$4.53	$4.53	58,868,450
2024-10-30	$4.42	$4.57	$4.32	$4.41	$4.41	53,138,850
2024-10-29	$4.42	$4.55	$4.31	$4.50	$4.50	78,947,740
2024-10-28	$4.38	$4.41	$4.28	$4.39	$4.39	54,481,590
2024-10-25	$4.22	$4.66	$4.22	$4.41	$4.41	89,527,610
2024-10-24	$4.19	$4.48	$4.11	$4.24	$4.24	53,666,020
2024-10-23	$4.21	$4.33	$4.12	$4.24	$4.24	48,027,230
2024-10-22	$4.11	$4.19	$4.03	$4.17	$4.17	36,027,180
2024-10-21	$4.06	$4.20	$4.03	$4.12	$4.12	31,065,930
2024-10-18	$3.85	$4.08	$3.85	$4.02	$4.02	30,784,210
2024-10-17	$3.97	$4.03	$3.90	$3.90	$3.90	18,623,770
2024-10-16	$3.90	$4.02	$3.87	$3.92	$3.92	17,863,020
2024-10-15	$4.02	$4.08	$3.94	$3.95	$3.95	25,543,100
2024-10-14	$3.94	$4.12	$3.84	$4.03	$4.03	28,784,120
2024-10-11	$4.06	$4.13	$3.80	$3.88	$3.88	28,320,230
2024-10-10	$4.15	$4.30	$4.05	$4.09	$4.09	30,838,660
2024-10-09	$4.48	$4.49	$4.09	$4.09	$4.09	55,903,400
2024-10-08	$5.02	$5.02	$4.29	$4.70	$4.70	86,553,390
2024-09-30	$3.81	$4.24	$3.70	$4.20	$4.20	65,081,150
2024-09-27	$3.48	$3.70	$3.45	$3.61	$3.61	33,633,300
2024-09-26	$3.28	$3.45	$3.28	$3.42	$3.42	29,281,540
2024-09-25	$3.25	$3.38	$3.25	$3.34	$3.34	21,176,660
2024-09-24	$3.14	$3.24	$3.11	$3.24	$3.24	19,197,940
2024-09-23	$3.09	$3.12	$3.07	$3.10	$3.10	7,657,860
2024-09-20	$3.19	$3.19	$3.08	$3.09	$3.09	9,824,300
2024-09-19	$3.10	$3.20	$3.10	$3.17	$3.17	11,684,500
2024-09-18	$3.14	$3.16	$3.03	$3.08	$3.08	9,185,600
2024-09-13	$3.22	$3.26	$3.13	$3.14	$3.14	9,960,340
2024-09-12	$3.23	$3.32	$3.20	$3.21	$3.21	13,011,200
2024-09-11	$3.17	$3.25	$3.16	$3.20	$3.20	11,532,540
2024-09-10	$3.14	$3.20	$3.10	$3.18	$3.18	8,831,800
2024-09-09	$3.15	$3.19	$3.10	$3.15	$3.15	8,937,540
2024-09-06	$3.27	$3.29	$3.14	$3.16	$3.16	14,372,200
2024-09-05	$3.26	$3.33	$3.23	$3.30	$3.30	8,944,790
2024-09-04	$3.27	$3.33	$3.23	$3.26	$3.26	10,069,000
2024-09-03	$3.23	$3.29	$3.17	$3.27	$3.27	9,079,940
2024-09-02	$3.25	$3.35	$3.24	$3.25	$3.25	11,348,100
2024-08-30	$3.22	$3.33	$3.21	$3.27	$3.27	12,812,900
2024-08-29	$3.11	$3.22	$3.10	$3.20	$3.20	10,832,810
2024-08-28	$3.11	$3.14	$3.00	$3.11	$3.11	11,332,500
2024-08-27	$3.17	$3.21	$3.13	$3.13	$3.13	10,491,790
2024-08-26	$3.12	$3.37	$3.11	$3.21	$3.21	15,046,130
2024-08-23	$3.14	$3.16	$3.05	$3.08	$3.08	11,458,420
2024-08-22	$3.22	$3.29	$3.15	$3.17	$3.17	11,696,090
2024-08-21	$3.37	$3.37	$3.23	$3.25	$3.25	13,090,880
2024-08-20	$3.50	$3.51	$3.36	$3.39	$3.39	11,686,100
2024-08-19	$3.52	$3.55	$3.50	$3.51	$3.51	9,066,000
2024-08-16	$3.51	$3.59	$3.49	$3.53	$3.53	14,652,500
2024-08-15	$3.44	$3.52	$3.38	$3.51	$3.51	17,081,320
2024-08-14	$3.47	$3.50	$3.43	$3.45	$3.45	9,010,090
2024-08-13	$3.52	$3.53	$3.42	$3.48	$3.48	15,163,800
2024-08-12	$3.49	$3.65	$3.49	$3.54	$3.54	23,605,940
2024-08-09	$3.48	$3.53	$3.43	$3.43	$3.43	6,344,040
2024-08-08	$3.52	$3.54	$3.46	$3.48	$3.48	10,529,700
2024-08-07	$3.56	$3.59	$3.49	$3.54	$3.54	14,124,100
2024-08-06	$3.44	$3.50	$3.43	$3.49	$3.49	11,841,720
2024-08-05	$3.51	$3.58	$3.39	$3.39	$3.39	13,531,200
2024-08-02	$3.57	$3.61	$3.52	$3.52	$3.52	9,499,200
2024-08-01	$3.58	$3.61	$3.54	$3.57	$3.57	9,473,400
2024-07-31	$3.51	$3.59	$3.48	$3.58	$3.58	10,671,900
2024-07-30	$3.47	$3.52	$3.46	$3.51	$3.51	7,068,700
2024-07-29	$3.48	$3.51	$3.44	$3.47	$3.47	6,158,600
2024-07-26	$3.44	$3.48	$3.42	$3.48	$3.48	8,167,900
2024-07-25	$3.33	$3.47	$3.31	$3.41	$3.41	8,013,570
2024-07-24	$3.44	$3.49	$3.37	$3.37	$3.37	8,895,070
2024-07-23	$3.51	$3.59	$3.46	$3.46	$3.46	7,466,020
2024-07-22	$3.48	$3.53	$3.47	$3.52	$3.52	6,267,300
2024-07-19	$3.51	$3.53	$3.44	$3.47	$3.47	8,256,700
2024-07-18	$3.54	$3.56	$3.46	$3.51	$3.51	8,913,870
2024-07-17	$3.58	$3.67	$3.57	$3.58	$3.58	9,984,450
2024-07-16	$3.54	$3.59	$3.53	$3.57	$3.57	6,470,580
2024-07-15	$3.65	$3.66	$3.55	$3.56	$3.56	9,306,460
2024-07-12	$3.72	$3.74	$3.66	$3.66	$3.66	10,998,200
2024-07-11	$3.67	$3.72	$3.62	$3.71	$3.71	13,600,060
2024-07-10	$3.62	$3.68	$3.56	$3.57	$3.57	10,135,200
2024-07-09	$3.62	$3.67	$3.44	$3.66	$3.66	15,890,590
2024-07-08	$3.75	$3.78	$3.60	$3.61	$3.61	11,418,740
2024-07-05	$3.75	$3.80	$3.67	$3.79	$3.79	8,302,590
2024-07-04	$3.82	$3.87	$3.73	$3.74	$3.74	10,276,220
2024-07-03	$3.93	$3.95	$3.85	$3.85	$3.85	11,656,100
2024-07-02	$3.93	$3.98	$3.91	$3.92	$3.92	20,085,210
2024-07-01	$3.75	$4.22	$3.73	$4.00	$4.00	31,709,930
2024-06-28	$3.67	$3.84	$3.67	$3.77	$3.77	13,759,800
2024-06-27	$3.70	$3.88	$3.66	$3.72	$3.72	15,019,100
2024-06-26	$3.62	$3.73	$3.54	$3.71	$3.71	12,656,200
2024-06-25	$3.69	$3.77	$3.64	$3.65	$3.65	11,282,600
2024-06-24	$3.68	$3.90	$3.60	$3.73	$3.73	16,985,010
2024-06-21	$3.70	$3.80	$3.70	$3.73	$3.73	10,269,010
2024-06-20	$3.81	$3.85	$3.69	$3.69	$3.69	14,021,710
2024-06-19	$3.88	$3.90	$3.81	$3.84	$3.84	12,266,880
2024-06-18	$3.89	$3.92	$3.85	$3.90	$3.90	13,123,890
2024-06-17	$3.93	$3.98	$3.86	$3.89	$3.89	13,842,690
2024-06-14	$3.95	$4.07	$3.91	$3.99	$3.99	19,193,450
2024-06-13	$3.84	$4.05	$3.84	$3.98	$3.98	22,446,740
2024-06-12	$3.78	$3.90	$3.77	$3.87	$3.87	14,148,920
2024-06-11	$3.77	$3.81	$3.69	$3.81	$3.81	12,502,840
2024-06-07	$3.72	$3.82	$3.70	$3.77	$3.77	15,234,550
2024-06-06	$3.84	$3.91	$3.67	$3.68	$3.68	26,717,590
2024-06-05	$4.06	$4.06	$3.86	$3.86	$3.86	22,625,200
2024-06-04	$3.98	$4.13	$3.90	$4.09	$4.09	28,415,990
2024-06-03	$4.19	$4.21	$3.98	$4.03	$4.03	35,853,550
2024-05-31	$4.34	$4.36	$4.17	$4.24	$4.24	46,757,870
2024-05-30	$4.71	$4.80	$4.42	$4.43	$4.43	55,622,200
2024-05-29	$4.61	$4.87	$4.50	$4.65	$4.65	72,923,660
2024-05-28	$4.48	$4.84	$4.40	$4.72	$4.72	85,212,520
2024-05-27	$4.60	$4.81	$4.50	$4.59	$4.59	72,314,690
2024-05-24	$4.38	$4.98	$4.38	$4.70	$4.70	100,242,690
2024-05-23	$4.45	$4.46	$4.28	$4.29	$4.29	38,685,420
2024-05-22	$4.25	$4.55	$4.25	$4.52	$4.52	63,424,860
2024-05-21	$4.31	$4.34	$4.19	$4.22	$4.22	26,477,040
2024-05-20	$4.33	$4.43	$4.27	$4.34	$4.34	33,481,620
2024-05-17	$4.27	$4.44	$4.22	$4.34	$4.34	35,356,700
2024-05-16	$4.32	$4.36	$4.22	$4.24	$4.24	34,028,870
2024-05-15	$4.42	$4.68	$4.30	$4.33	$4.33	45,129,430
2024-05-14	$4.62	$4.73	$4.44	$4.46	$4.46	69,261,760
2024-05-13	$4.60	$5.09	$4.60	$4.77	$4.77	92,999,780
2024-05-10	$4.33	$4.99	$4.22	$4.72	$4.72	104,759,350
2024-05-09	$4.25	$4.61	$4.25	$4.35	$4.35	66,922,260
2024-05-08	$3.97	$4.73	$3.91	$4.39	$4.39	89,389,130
2024-05-07	$3.98	$4.00	$3.91	$3.94	$3.94	7,923,320
2024-05-06	$3.95	$4.00	$3.94	$3.97	$3.97	11,116,010
2024-04-30	$3.97	$3.99	$3.85	$3.88	$3.88	10,793,360
2024-04-29	$3.80	$3.98	$3.78	$3.96	$3.96	13,473,040
2024-04-26	$3.75	$3.85	$3.68	$3.82	$3.82	13,998,710
2024-04-25	$3.73	$3.84	$3.71	$3.77	$3.77	10,135,620
2024-04-24	$3.64	$3.78	$3.63	$3.77	$3.77	11,289,300
2024-04-23	$3.60	$3.69	$3.56	$3.65	$3.65	9,799,600
2024-04-22	$3.64	$3.69	$3.50	$3.58	$3.58	12,060,180
2024-04-19	$3.79	$3.81	$3.66	$3.69	$3.69	11,550,900
2024-04-18	$3.90	$3.91	$3.77	$3.79	$3.79	13,829,200
2024-04-17	$3.54	$3.91	$3.54	$3.89	$3.89	21,760,940
2024-04-16	$3.90	$3.93	$3.51	$3.52	$3.52	24,492,820
2024-04-15	$4.16	$4.27	$3.90	$3.97	$3.97	21,333,310
2024-04-12	$4.45	$4.48	$4.20	$4.22	$4.22	22,406,500
2024-04-11	$4.30	$4.58	$4.26	$4.44	$4.44	22,920,580
2024-04-10	$4.51	$4.58	$4.34	$4.40	$4.40	25,972,180
2024-04-09	$4.43	$4.74	$4.40	$4.60	$4.60	35,228,280
2024-04-08	$4.53	$4.53	$4.38	$4.38	$4.38	17,758,110
2024-04-03	$4.61	$4.74	$4.51	$4.53	$4.53	27,577,000
2024-04-02	$4.49	$4.78	$4.47	$4.67	$4.67	40,040,140
2024-04-01	$4.36	$4.52	$4.35	$4.49	$4.49	18,350,600
2024-03-29	$4.35	$4.46	$4.29	$4.37	$4.37	14,241,720
2024-03-28	$4.25	$4.39	$4.23	$4.34	$4.34	16,179,200
2024-03-27	$4.58	$4.59	$4.28	$4.28	$4.28	20,475,400
2024-03-26	$4.35	$4.54	$4.35	$4.54	$4.54	26,037,700
2024-03-25	$4.45	$4.55	$4.39	$4.40	$4.40	16,090,220
2024-03-22	$4.57	$4.60	$4.47	$4.52	$4.52	20,902,420
2024-03-21	$4.72	$4.72	$4.51	$4.61	$4.61	25,266,860
2024-03-20	$4.58	$4.72	$4.55	$4.63	$4.63	24,911,960
2024-03-19	$4.67	$4.82	$4.60	$4.61	$4.61	40,600,040
2024-03-18	$4.46	$4.68	$4.46	$4.63	$4.63	38,381,430
2024-03-15	$4.53	$4.55	$4.38	$4.46	$4.46	27,975,590
2024-03-14	$4.65	$4.67	$4.44	$4.50	$4.50	52,070,540
2024-03-13	$4.64	$4.84	$4.52	$4.76	$4.76	76,982,810
2024-03-12	$5.08	$5.10	$4.58	$4.62	$4.62	114,441,920
2024-03-11	$4.04	$4.84	$4.04	$4.84	$4.84	97,290,250
2024-03-08	$3.94	$4.13	$3.93	$4.03	$4.03	19,759,360
2024-03-07	$3.97	$4.01	$3.89	$3.91	$3.91	12,818,500
2024-03-06	$3.86	$3.99	$3.86	$3.95	$3.95	16,414,720
2024-03-05	$3.98	$3.98	$3.83	$3.85	$3.85	15,035,950
2024-03-04	$4.04	$4.08	$3.90	$3.98	$3.98	12,799,840
2024-03-01	$3.90	$4.04	$3.87	$4.04	$4.04	18,447,540
2024-02-29	$3.68	$3.90	$3.68	$3.90	$3.90	19,189,100
2024-02-28	$4.13	$4.33	$3.77	$3.77	$3.77	34,583,710
2024-02-27	$3.97	$4.05	$3.90	$4.05	$4.05	13,976,470
2024-02-26	$3.89	$4.04	$3.83	$3.97	$3.97	20,033,540
2024-02-23	$3.75	$3.90	$3.72	$3.90	$3.90	22,065,640
2024-02-22	$3.64	$3.75	$3.60	$3.71	$3.71	15,593,110
2024-02-21	$3.54	$3.76	$3.48	$3.64	$3.64	18,746,080
2024-02-20	$3.50	$3.53	$3.40	$3.52	$3.52	10,447,700
2024-02-19	$3.38	$3.61	$3.38	$3.53	$3.53	19,200,460
2024-02-08	$3.02	$3.37	$3.02	$3.35	$3.35	22,543,750
2024-02-07	$3.11	$3.16	$2.98	$3.01	$3.01	18,844,250
2024-02-06	$2.99	$3.26	$2.87	$3.11	$3.11	22,514,760
2024-02-05	$3.57	$3.57	$2.97	$3.05	$3.05	26,279,850
2024-02-02	$3.79	$3.87	$3.40	$3.56	$3.56	18,750,660
2024-02-01	$3.85	$3.91	$3.74	$3.79	$3.79	12,322,820
2024-01-31	$4.08	$4.15	$3.85	$3.88	$3.88	13,436,600
2024-01-30	$4.28	$4.29	$4.08	$4.08	$4.08	13,857,220
2024-01-29	$4.55	$4.56	$4.30	$4.32	$4.32	12,061,900
2024-01-26	$4.54	$4.60	$4.50	$4.54	$4.54	11,011,600
2024-01-25	$4.40	$4.56	$4.35	$4.53	$4.53	12,452,100
2024-01-24	$4.39	$4.49	$4.23	$4.42	$4.42	13,527,260
2024-01-23	$4.44	$4.47	$4.28	$4.37	$4.37	14,297,250
2024-01-22	$4.78	$4.82	$4.40	$4.43	$4.43	18,978,320
2024-01-19	$5.00	$5.04	$4.81	$4.81	$4.81	13,168,000
2024-01-18	$4.92	$5.03	$4.83	$5.02	$5.02	17,307,550
2024-01-17	$5.17	$5.17	$4.98	$4.98	$4.98	13,380,200
2024-01-16	$5.10	$5.19	$5.03	$5.16	$5.16	17,217,200
2024-01-15	$5.12	$5.18	$5.05	$5.13	$5.13	14,538,150
2024-01-12	$5.08	$5.30	$5.07	$5.15	$5.15	25,511,600
2024-01-11	$5.01	$5.12	$4.96	$5.12	$5.12	15,843,390
2024-01-10	$5.01	$5.10	$4.91	$5.01	$5.01	15,666,940
2024-01-09	$4.96	$5.11	$4.86	$5.01	$5.01	16,961,290
2024-01-08	$4.97	$5.15	$4.97	$4.98	$4.98	16,437,960
2024-01-05	$5.32	$5.42	$4.96	$5.00	$5.00	23,076,680
2024-01-04	$5.13	$5.14	$5.08	$5.10	$5.10	6,921,400
2024-01-03	$5.13	$5.15	$5.07	$5.13	$5.13	8,879,550
2024-01-02	$5.10	$5.16	$5.10	$5.14	$5.14	11,579,200
2024-01-01	$5.09	$5.09	$5.09	$5.09	$5.09	0
2023-12-29	$5.08	$5.15	$5.07	$5.09	$5.09	15,586,280
2023-12-28	$4.81	$5.12	$4.79	$5.09	$5.09	24,425,200
2023-12-27	$4.80	$4.82	$4.71	$4.81	$4.81	5,725,800
2023-12-26	$4.85	$4.85	$4.78	$4.80	$4.80	6,175,950
2023-12-25	$4.92	$4.94	$4.80	$4.85	$4.85	8,282,580
2023-12-22	$4.93	$4.99	$4.82	$4.91	$4.91	13,492,440
2023-12-21	$4.80	$4.99	$4.77	$4.94	$4.94	11,970,420
2023-12-20	$4.86	$4.90	$4.80	$4.81	$4.81	4,939,500
2023-12-19	$4.86	$4.90	$4.80	$4.85	$4.85	5,962,500
2023-12-18	$4.98	$4.98	$4.83	$4.86	$4.86	9,034,880
2023-12-14	$4.99	$5.03	$4.96	$4.97	$4.97	5,992,900
2023-12-13	$4.98	$5.02	$4.95	$4.95	$4.95	6,047,000
2023-12-12	$5.03	$5.03	$4.95	$4.98	$4.98	6,568,700
2023-12-11	$4.89	$5.02	$4.87	$5.02	$5.02	9,938,200
2023-12-08	$5.05	$5.09	$4.96	$4.97	$4.97	6,852,900
2023-12-07	$5.11	$5.15	$5.00	$5.02	$5.02	8,447,000
2023-12-06	$5.03	$5.16	$5.02	$5.09	$5.09	8,691,910
2023-12-05	$5.11	$5.15	$5.04	$5.04	$5.04	8,242,280
2023-12-04	$5.13	$5.18	$5.12	$5.13	$5.13	7,336,410
2023-12-01	$5.11	$5.16	$5.06	$5.13	$5.13	8,251,300
2023-11-30	$5.16	$5.20	$5.08	$5.11	$5.11	9,955,000
2023-11-29	$5.21	$5.24	$5.16	$5.17	$5.17	7,408,690
2023-11-28	$5.15	$5.24	$5.15	$5.21	$5.21	7,826,550
2023-11-27	$5.16	$5.20	$5.11	$5.17	$5.17	8,753,810
2023-11-24	$5.30	$5.33	$5.11	$5.13	$5.13	17,925,330
2023-11-23	$5.16	$5.26	$5.14	$5.25	$5.25	10,148,700
2023-11-22	$5.24	$5.28	$5.16	$5.17	$5.17	13,607,200
2023-11-21	$5.34	$5.36	$5.26	$5.28	$5.28	13,060,650
2023-11-20	$5.29	$5.36	$5.23	$5.34	$5.34	13,397,620
2023-11-17	$5.24	$5.31	$5.21	$5.29	$5.29	13,204,200
2023-11-16	$5.35	$5.37	$5.22	$5.23	$5.23	24,627,000
2023-11-15	$5.25	$5.43	$5.23	$5.42	$5.42	36,426,090
2023-11-14	$5.20	$5.25	$5.17	$5.21	$5.21	10,121,800
2023-11-13	$5.18	$5.23	$5.16	$5.20	$5.20	11,495,650
2023-11-10	$5.22	$5.23	$5.12	$5.17	$5.17	11,388,600
2023-11-09	$5.19	$5.27	$5.16	$5.24	$5.24	15,827,790
2023-11-08	$5.18	$5.21	$5.14	$5.19	$5.19	9,657,540
2023-11-07	$5.16	$5.19	$5.12	$5.18	$5.18	9,412,060
2023-11-06	$5.03	$5.24	$5.03	$5.17	$5.17	15,727,930
2023-11-03	$4.96	$5.06	$4.96	$5.01	$5.01	7,603,340
2023-11-02	$5.05	$5.08	$4.94	$4.94	$4.94	9,146,400
2023-11-01	$5.00	$5.08	$4.98	$5.05	$5.05	8,588,390
2023-10-31	$5.03	$5.04	$4.96	$5.00	$5.00	7,357,150
2023-10-30	$5.00	$5.03	$4.95	$5.02	$5.02	10,797,630
2023-10-27	$4.85	$5.03	$4.81	$5.01	$5.01	15,078,920
2023-10-26	$4.83	$4.87	$4.74	$4.85	$4.85	7,100,560
2023-10-25	$4.83	$4.91	$4.83	$4.85	$4.85	6,880,380
2023-10-24	$4.74	$4.82	$4.69	$4.80	$4.80	7,710,200
2023-10-23	$4.88	$4.91	$4.68	$4.70	$4.70	10,184,840
2023-10-20	$4.90	$4.98	$4.87	$4.91	$4.91	6,829,700
2023-10-19	$4.92	$5.00	$4.89	$4.90	$4.90	7,759,100
2023-10-18	$5.05	$5.05	$4.92	$4.92	$4.92	9,272,950
2023-10-17	$5.06	$5.08	$5.02	$5.05	$5.05	6,190,400
2023-10-16	$5.09	$5.12	$5.03	$5.05	$5.05	7,648,100
2023-10-13	$5.12	$5.14	$5.08	$5.11	$5.11	8,272,300
2023-10-12	$5.12	$5.17	$5.06	$5.15	$5.15	9,637,980
2023-10-11	$5.11	$5.13	$5.06	$5.09	$5.09	7,073,440
2023-10-10	$5.07	$5.15	$5.05	$5.11	$5.11	9,439,100
2023-10-09	$5.02	$5.08	$5.00	$5.08	$5.08	8,300,050
2023-09-28	$5.00	$5.04	$4.97	$5.02	$5.02	7,754,290
2023-09-27	$4.88	$5.03	$4.87	$4.97	$4.97	11,558,100
2023-09-26	$4.92	$4.94	$4.88	$4.89	$4.89	6,298,300
2023-09-25	$4.97	$5.01	$4.91	$4.94	$4.94	6,665,080
2023-09-22	$4.88	$5.00	$4.87	$5.00	$5.00	8,055,300
2023-09-21	$4.97	$4.97	$4.88	$4.91	$4.91	5,733,750
2023-09-20	$4.96	$5.00	$4.92	$4.93	$4.93	4,793,500
2023-09-19	$5.08	$5.08	$4.96	$4.97	$4.97	8,465,800
2023-09-18	$4.97	$5.13	$4.93	$5.09	$5.09	12,289,820
2023-09-15	$5.02	$5.03	$4.96	$4.97	$4.97	6,174,200
2023-09-14	$5.04	$5.07	$4.96	$5.00	$5.00	7,831,930
2023-09-13	$5.15	$5.17	$5.01	$5.06	$5.06	10,381,300
2023-09-12	$5.18	$5.19	$5.13	$5.14	$5.14	6,100,700
2023-09-11	$5.15	$5.19	$5.08	$5.18	$5.18	9,190,300
2023-09-08	$5.07	$5.18	$5.06	$5.15	$5.15	8,133,850
2023-09-07	$5.25	$5.25	$5.09	$5.09	$5.09	10,417,000
2023-09-06	$5.20	$5.24	$5.15	$5.24	$5.24	10,613,110
2023-09-05	$5.13	$5.20	$5.11	$5.20	$5.20	11,555,100
2023-09-04	$5.06	$5.13	$5.04	$5.13	$5.13	9,805,580
2023-09-01	$5.02	$5.06	$5.00	$5.05	$5.05	5,600,410
2023-08-31	$5.02	$5.07	$4.99	$5.05	$5.05	8,404,800
2023-08-30	$5.03	$5.12	$5.02	$5.08	$5.08	13,209,070
2023-08-29	$4.85	$5.03	$4.84	$5.02	$5.02	11,442,570
2023-08-28	$5.08	$5.13	$4.88	$4.89	$4.89	13,463,580
2023-08-25	$4.91	$4.97	$4.81	$4.84	$4.84	9,811,980
2023-08-24	$4.88	$5.00	$4.87	$4.93	$4.93	8,536,810
2023-08-23	$5.01	$5.04	$4.90	$4.90	$4.90	8,465,240
2023-08-22	$5.08	$5.13	$4.94	$5.06	$5.06	11,294,600
2023-08-21	$5.11	$5.16	$5.07	$5.08	$5.08	6,193,840
2023-08-18	$5.22	$5.25	$5.11	$5.11	$5.11	8,069,600
2023-08-17	$5.20	$5.25	$5.10	$5.24	$5.24	9,686,680
2023-08-16	$5.26	$5.29	$5.20	$5.20	$5.20	7,049,040
2023-08-15	$5.34	$5.38	$5.22	$5.27	$5.27	8,229,850
2023-08-14	$5.27	$5.37	$5.23	$5.36	$5.36	7,873,510
2023-08-11	$5.42	$5.43	$5.31	$5.32	$5.32	10,967,900
2023-08-10	$5.41	$5.48	$5.41	$5.43	$5.43	7,605,520
2023-08-09	$5.48	$5.50	$5.39	$5.40	$5.40	11,675,100
2023-08-08	$5.56	$5.59	$5.49	$5.51	$5.51	9,541,910
2023-08-07	$5.60	$5.60	$5.50	$5.53	$5.53	13,765,130
2023-08-04	$5.61	$5.64	$5.57	$5.61	$5.61	19,705,720
2023-08-03	$5.48	$5.71	$5.47	$5.64	$5.64	30,066,160
2023-08-02	$5.56	$5.56	$5.47	$5.47	$5.47	14,706,800
2023-08-01	$5.53	$5.63	$5.48	$5.59	$5.59	18,706,340
2023-07-31	$5.45	$5.56	$5.45	$5.55	$5.55	15,347,290
2023-07-28	$5.41	$5.48	$5.37	$5.47	$5.47	14,170,760
2023-07-27	$5.45	$5.56	$5.42	$5.44	$5.44	14,125,430
2023-07-26	$5.56	$5.56	$5.46	$5.49	$5.49	15,249,540
2023-07-25	$5.46	$5.57	$5.46	$5.55	$5.55	17,746,140
2023-07-24	$5.43	$5.53	$5.41	$5.48	$5.48	13,287,280
2023-07-21	$5.74	$5.82	$5.47	$5.50	$5.50	35,067,340
2023-07-20	$6.10	$6.10	$5.71	$5.80	$5.80	38,084,260
2023-07-19	$5.97	$6.15	$5.93	$6.14	$6.14	30,833,930
2023-07-18	$6.10	$6.10	$5.96	$6.01	$6.01	23,516,460
2023-07-17	$6.18	$6.18	$6.03	$6.10	$6.10	26,903,650
2023-07-14	$6.31	$6.34	$6.07	$6.08	$6.08	50,168,300
2023-07-13	$6.24	$6.50	$6.23	$6.30	$6.30	72,678,830
2023-07-12	$6.06	$6.45	$5.86	$6.39	$6.39	105,314,120
2023-07-11	$6.12	$6.22	$5.93	$5.98	$5.98	66,094,870
2023-07-10	$6.15	$6.44	$6.08	$6.18	$6.18	97,419,030
2023-07-07	$5.57	$6.00	$5.56	$5.97	$5.97	81,322,880
2023-07-06	$5.56	$5.62	$5.55	$5.57	$5.57	17,177,380
2023-07-05	$5.69	$5.77	$5.58	$5.60	$5.60	24,605,540
2023-07-04	$5.77	$5.78	$5.61	$5.69	$5.69	34,921,880
2023-07-03	$5.79	$5.94	$5.75	$5.76	$5.76	39,325,030
2023-06-30	$5.77	$5.90	$5.69	$5.79	$5.79	42,488,840
2023-06-29	$5.85	$5.94	$5.74	$5.77	$5.77	62,829,220
2023-06-28	$5.65	$6.16	$5.57	$6.05	$6.05	92,677,720
2023-06-27	$5.31	$5.80	$5.28	$5.66	$5.66	59,483,010
2023-06-26	$5.28	$5.38	$5.22	$5.25	$5.25	16,419,620
2023-06-21	$5.39	$5.46	$5.28	$5.29	$5.29	13,340,540
2023-06-20	$5.47	$5.47	$5.38	$5.39	$5.39	11,970,540
2023-06-19	$5.52	$5.54	$5.44	$5.47	$5.47	16,564,170
2023-06-16	$5.55	$5.58	$5.45	$5.54	$5.54	19,674,390
2023-06-15	$5.34	$5.53	$5.31	$5.53	$5.53	27,483,160
2023-06-14	$5.45	$5.48	$5.32	$5.34	$5.34	12,272,810
2023-06-13	$5.41	$5.53	$5.36	$5.45	$5.45	14,559,260
2023-06-12	$5.29	$5.42	$5.20	$5.40	$5.40	19,867,690
2023-06-09	$5.23	$5.40	$5.19	$5.32	$5.32	17,508,980
2023-06-08	$5.27	$5.32	$5.22	$5.25	$5.25	10,019,480
2023-06-07	$5.30	$5.31	$5.22	$5.26	$5.26	9,501,730
2023-06-06	$5.45	$5.45	$5.27	$5.30	$5.30	17,748,860
2023-06-05	$5.56	$5.58	$5.41	$5.46	$5.46	12,170,230
2023-06-02	$5.40	$5.54	$5.39	$5.50	$5.50	19,162,650
2023-06-01	$5.34	$5.46	$5.30	$5.39	$5.39	18,721,710
2023-05-31	$5.46	$5.49	$5.33	$5.34	$5.34	20,054,040
2023-05-30	$5.44	$5.57	$5.40	$5.49	$5.49	16,985,450
2023-05-29	$5.57	$5.58	$5.42	$5.43	$5.43	17,545,120
2023-05-26	$5.69	$5.74	$5.44	$5.55	$5.55	25,888,040
2023-05-25	$5.55	$5.87	$5.50	$5.73	$5.73	35,434,420
2023-05-24	$5.44	$5.65	$5.43	$5.58	$5.58	18,622,370
2023-05-23	$5.73	$5.75	$5.50	$5.50	$5.50	25,992,030
2023-05-22	$5.63	$5.80	$5.62	$5.77	$5.77	18,196,750
2023-05-19	$5.76	$5.77	$5.64	$5.66	$5.66	14,309,700
2023-05-18	$5.74	$5.78	$5.67	$5.76	$5.76	17,143,820
2023-05-17	$5.53	$5.81	$5.50	$5.80	$5.80	27,486,930
2023-05-16	$5.62	$5.77	$5.55	$5.59	$5.59	24,119,970
2023-05-15	$5.48	$5.67	$5.48	$5.62	$5.62	19,597,020
2023-05-12	$5.57	$5.59	$5.47	$5.47	$5.47	12,173,770
2023-05-11	$5.56	$5.66	$5.51	$5.58	$5.58	11,754,820
2023-05-10	$5.54	$5.66	$5.47	$5.61	$5.61	14,288,410
2023-05-09	$5.73	$5.73	$5.53	$5.55	$5.55	19,650,830
2023-05-08	$5.85	$5.90	$5.68	$5.74	$5.74	16,779,440
2023-05-05	$5.98	$5.98	$5.78	$5.81	$5.81	19,702,630
2023-05-04	$6.06	$6.10	$5.95	$5.99	$5.99	14,832,090
2023-05-03	$6.06	$6.06	$6.06	$6.06	$6.06	0
2023-05-02	$6.06	$6.06	$6.06	$6.06	$6.06	0
2023-04-28	$5.90	$6.11	$5.80	$6.06	$6.06	19,289,170
2023-04-27	$6.06	$6.15	$5.98	$6.00	$6.00	19,735,730
2023-04-26	$5.81	$6.19	$5.79	$6.15	$6.15	32,578,410
2023-04-25	$6.00	$6.03	$5.70	$5.79	$5.79	31,434,640
2023-04-24	$6.16	$6.22	$6.10	$6.12	$6.12	17,749,610
2023-04-21	$6.61	$6.67	$6.16	$6.17	$6.17	36,942,550
2023-04-20	$6.81	$6.85	$6.66	$6.67	$6.67	28,193,940
2023-04-19	$6.93	$7.10	$6.82	$6.90	$6.90	36,357,570
2023-04-18	$6.74	$6.96	$6.67	$6.88	$6.88	29,310,150
2023-04-17	$6.77	$6.98	$6.71	$6.74	$6.74	27,384,420
2023-04-14	$6.59	$7.00	$6.52	$6.87	$6.87	44,026,750
2023-04-13	$6.74	$6.87	$6.62	$6.62	$6.62	28,059,870
2023-04-12	$6.67	$6.80	$6.60	$6.76	$6.76	28,906,130
2023-04-11	$6.99	$7.00	$6.64	$6.71	$6.71	44,085,290
2023-04-10	$7.07	$7.26	$6.99	$7.04	$7.04	37,835,100
2023-04-07	$7.29	$7.34	$7.06	$7.07	$7.07	48,702,540
2023-04-06	$7.33	$7.47	$6.98	$7.41	$7.41	65,805,900
2023-04-05	$7.33	$7.33	$7.33	$7.33	$7.33	0
2023-04-04	$7.62	$7.62	$7.31	$7.33	$7.33	57,053,440
2023-04-03	$7.38	$7.64	$7.30	$7.64	$7.64	55,861,090
2023-03-31	$7.55	$7.63	$7.31	$7.41	$7.41	61,058,210
2023-03-30	$7.60	$8.01	$7.45	$7.66	$7.66	79,494,100
2023-03-29	$7.58	$8.16	$7.56	$7.76	$7.76	84,220,490
2023-03-28	$7.73	$7.95	$7.42	$7.46	$7.46	74,904,340
2023-03-27	$7.34	$7.96	$7.27	$7.89	$7.89	107,022,150
2023-03-24	$7.14	$7.75	$6.96	$7.45	$7.45	93,248,880
2023-03-23	$7.10	$7.38	$7.02	$7.13	$7.13	65,594,080
2023-03-22	$7.23	$7.31	$7.05	$7.09	$7.09	61,769,730
2023-03-21	$7.25	$7.45	$7.10	$7.35	$7.35	78,653,060
2023-03-20	$6.76	$7.57	$6.66	$7.47	$7.47	110,143,480
2023-03-17	$7.13	$7.14	$6.90	$6.91	$6.91	58,158,640
2023-03-16	$6.75	$7.15	$6.57	$7.00	$7.00	61,810,080
2023-03-15	$6.81	$7.19	$6.70	$6.86	$6.86	69,368,520
2023-03-14	$6.64	$6.87	$6.42	$6.75	$6.75	55,226,160
2023-03-13	$6.65	$6.76	$6.57	$6.62	$6.62	40,800,670
2023-03-10	$7.01	$7.08	$6.71	$6.74	$6.74	63,326,700
2023-03-09	$6.91	$7.45	$6.71	$7.10	$7.10	108,424,190
2023-03-08	$6.90	$7.14	$6.83	$6.91	$6.91	90,312,100
2023-03-07	$6.45	$7.40	$6.45	$7.27	$7.27	130,323,380
2023-03-06	$6.19	$6.29	$6.14	$6.29	$6.29	25,870,900
2023-03-03	$6.17	$6.23	$6.12	$6.18	$6.18	16,256,400
2023-03-02	$6.23	$6.25	$6.15	$6.17	$6.17	19,094,100
2023-03-01	$6.20	$6.25	$6.13	$6.25	$6.25	22,856,050
2023-02-28	$6.28	$6.30	$6.05	$6.22	$6.22	41,985,060
2023-02-27	$6.43	$6.51	$6.28	$6.34	$6.34	37,570,580
2023-02-24	$6.48	$6.76	$6.48	$6.58	$6.58	67,743,120
2023-02-23	$6.27	$6.43	$6.25	$6.42	$6.42	28,462,310
2023-02-22	$6.29	$6.37	$6.24	$6.33	$6.33	21,897,630
2023-02-21	$6.32	$6.42	$6.28	$6.32	$6.32	27,397,080
2023-02-20	$6.36	$6.40	$6.23	$6.36	$6.36	24,782,880
2023-02-17	$6.26	$6.44	$6.21	$6.35	$6.35	39,150,570
2023-02-16	$6.65	$6.65	$6.22	$6.30	$6.30	61,229,670
2023-02-15	$6.53	$6.76	$6.48	$6.67	$6.67	65,039,740
2023-02-14	$6.53	$6.65	$6.40	$6.64	$6.64	79,320,410
2023-02-13	$6.61	$6.66	$6.44	$6.50	$6.50	87,913,800
2023-02-10	$7.14	$7.30	$6.77	$6.78	$6.78	142,318,370
2023-02-09	$7.12	$7.97	$7.10	$7.64	$7.64	186,089,870
2023-02-08	$5.88	$6.88	$5.88	$6.88	$6.88	130,097,150
2023-02-07	$5.42	$5.87	$5.41	$5.73	$5.73	47,990,120
2023-02-06	$5.40	$5.46	$5.35	$5.42	$5.42	9,416,150
2023-02-03	$5.39	$5.40	$5.28	$5.37	$5.37	10,263,350
2023-02-02	$5.45	$5.45	$5.35	$5.38	$5.38	11,197,980
2023-02-01	$5.39	$5.47	$5.32	$5.46	$5.46	15,173,120
2023-01-31	$5.24	$5.36	$5.22	$5.35	$5.35	13,922,880
2023-01-30	$5.25	$5.28	$5.21	$5.24	$5.24	9,780,770
2023-01-20	$5.11	$5.19	$5.11	$5.18	$5.18	7,476,300
2023-01-19	$5.08	$5.12	$5.05	$5.10	$5.10	5,759,150
2023-01-18	$5.11	$5.11	$5.07	$5.08	$5.08	4,376,550
2023-01-17	$5.13	$5.16	$5.06	$5.08	$5.08	4,745,340
2023-01-16	$5.01	$5.12	$5.01	$5.11	$5.11	6,364,510
2023-01-13	$5.12	$5.14	$5.00	$5.04	$5.04	6,537,800
2023-01-12	$5.05	$5.15	$5.03	$5.07	$5.07	7,212,820
2023-01-11	$5.14	$5.16	$5.02	$5.04	$5.04	8,463,920
2023-01-10	$5.22	$5.25	$5.12	$5.15	$5.15	9,890,140
2023-01-09	$5.24	$5.31	$5.16	$5.19	$5.19	16,978,840
2023-01-06	$5.08	$5.43	$5.06	$5.24	$5.24	30,072,110
2023-01-05	$4.93	$5.11	$4.92	$5.09	$5.09	13,961,390
2023-01-04	$4.99	$4.99	$4.89	$4.92	$4.92	5,036,940
2023-01-03	$4.83	$4.97	$4.82	$4.96	$4.96	6,540,280
2023-01-02	$4.83	$4.83	$4.83	$4.83	$4.83	0
2022-12-30	$4.85	$4.87	$4.80	$4.83	$4.83	4,304,520
2022-12-29	$4.86	$4.94	$4.78	$4.79	$4.79	8,054,200
2022-12-28	$4.88	$5.11	$4.82	$4.92	$4.92	12,475,360
2022-12-27	$4.90	$4.95	$4.83	$4.90	$4.90	5,436,280
2022-12-26	$4.75	$4.88	$4.70	$4.88	$4.88	7,424,120
2022-12-23	$4.65	$4.72	$4.63	$4.69	$4.69	3,598,880
2022-12-22	$4.89	$4.89	$4.66	$4.67	$4.67	5,504,200
2022-12-21	$4.92	$4.92	$4.80	$4.84	$4.84	4,171,250
2022-12-20	$4.86	$4.93	$4.80	$4.90	$4.90	4,509,790
2022-12-19	$5.00	$5.04	$4.83	$4.86	$4.86	8,850,950
2022-12-16	$5.17	$5.17	$5.00	$5.03	$5.03	7,133,290
2022-12-15	$5.11	$5.17	$5.08	$5.16	$5.16	5,732,560
2022-12-14	$5.14	$5.33	$5.11	$5.12	$5.12	7,330,600
2022-12-13	$5.13	$5.18	$5.09	$5.10	$5.10	4,850,810
2022-12-12	$5.20	$5.24	$5.10	$5.13	$5.13	8,931,480
2022-12-09	$5.22	$5.42	$5.22	$5.26	$5.26	11,351,680
2022-12-08	$5.28	$5.33	$5.22	$5.24	$5.24	7,635,230
2022-12-07	$5.26	$5.29	$5.23	$5.27	$5.27	5,811,280
2022-12-06	$5.28	$5.30	$5.22	$5.26	$5.26	6,835,260
2022-12-05	$5.30	$5.32	$5.25	$5.29	$5.29	7,462,680
2022-12-01	$5.18	$5.25	$5.16	$5.18	$5.18	6,990,780
2022-11-30	$5.21	$5.24	$5.12	$5.15	$5.15	7,515,200
2022-11-29	$5.11	$5.22	$5.11	$5.21	$5.21	4,936,340
2022-11-28	$5.11	$5.16	$5.06	$5.14	$5.14	4,246,180
2022-11-25	$5.26	$5.28	$5.17	$5.17	$5.17	6,490,070
2022-11-24	$5.27	$5.35	$5.25	$5.29	$5.29	6,891,220
2022-11-23	$5.20	$5.29	$5.05	$5.27	$5.27	9,267,240
2022-11-22	$5.35	$5.37	$5.18	$5.20	$5.20	12,305,900
2022-11-21	$5.34	$5.40	$5.25	$5.40	$5.40	8,550,750
2022-11-18	$5.38	$5.41	$5.31	$5.33	$5.33	7,179,160
2022-11-17	$5.44	$5.44	$5.31	$5.37	$5.37	8,140,590
2022-11-16	$5.49	$5.50	$5.38	$5.42	$5.42	8,709,920
2022-11-15	$5.30	$5.46	$5.28	$5.45	$5.45	11,975,710
2022-11-14	$5.40	$5.41	$5.25	$5.28	$5.28	10,541,450
2022-11-11	$5.52	$5.56	$5.38	$5.39	$5.39	12,615,830
2022-11-10	$5.47	$5.52	$5.38	$5.40	$5.40	9,408,780
2022-11-09	$5.53	$5.59	$5.47	$5.53	$5.53	11,725,370
2022-11-08	$5.62	$5.68	$5.59	$5.63	$5.63	7,348,280
2022-11-07	$5.69	$5.74	$5.62	$5.69	$5.69	10,233,470
2022-11-04	$5.57	$5.68	$5.54	$5.68	$5.68	11,216,710
2022-11-03	$5.52	$5.63	$5.50	$5.57	$5.57	8,689,680
2022-11-02	$5.57	$5.59	$5.50	$5.56	$5.56	10,627,580
2022-11-01	$5.29	$5.57	$5.26	$5.56	$5.56	16,680,640
2022-10-31	$5.16	$5.32	$5.12	$5.24	$5.24	7,778,270
2022-10-28	$5.50	$5.50	$5.16	$5.20	$5.20	13,074,110
2022-10-27	$5.60	$5.70	$5.50	$5.52	$5.52	14,396,190
2022-10-26	$5.60	$5.65	$5.47	$5.62	$5.62	11,213,490
2022-10-25	$5.47	$5.59	$5.35	$5.56	$5.56	10,170,550
2022-10-24	$5.63	$5.65	$5.42	$5.46	$5.46	11,285,220
2022-10-21	$5.50	$5.73	$5.50	$5.58	$5.58	11,650,490
2022-10-20	$5.59	$5.65	$5.42	$5.54	$5.54	14,814,760
2022-10-19	$5.57	$5.79	$5.56	$5.64	$5.64	15,784,030
2022-10-18	$5.55	$5.67	$5.49	$5.60	$5.60	12,470,200
2022-10-17	$5.49	$5.51	$5.41	$5.51	$5.51	10,591,320
2022-10-14	$5.37	$5.48	$5.32	$5.45	$5.45	9,361,270
2022-10-13	$5.30	$5.43	$5.27	$5.33	$5.33	9,111,970
2022-10-12	$5.08	$5.33	$5.04	$5.33	$5.33	10,777,500
2022-10-11	$4.95	$5.13	$4.90	$5.07	$5.07	7,639,860
2022-10-10	$5.09	$5.14	$4.90	$4.95	$4.95	6,981,280
2022-09-30	$5.14	$5.25	$5.07	$5.09	$5.09	7,974,650
2022-09-29	$5.35	$5.37	$5.19	$5.20	$5.20	9,037,660
2022-09-28	$5.46	$5.58	$5.27	$5.28	$5.28	11,084,250
2022-09-27	$5.47	$5.56	$5.38	$5.53	$5.53	12,898,680
2022-09-26	$5.35	$5.50	$5.29	$5.41	$5.41	10,316,820
2022-09-23	$5.50	$5.51	$5.28	$5.35	$5.35	7,961,590
2022-09-22	$5.40	$5.52	$5.35	$5.43	$5.43	7,376,650
2022-09-21	$5.45	$5.46	$5.29	$5.45	$5.45	8,077,700
2022-09-20	$5.25	$5.48	$5.25	$5.40	$5.40	10,649,170
2022-09-19	$5.29	$5.36	$5.15	$5.19	$5.19	8,096,490
2022-09-16	$5.43	$5.48	$5.25	$5.26	$5.26	9,501,990
2022-09-15	$5.81	$5.81	$5.35	$5.46	$5.46	14,334,190
2022-09-14	$5.77	$5.84	$5.70	$5.76	$5.76	7,376,240
2022-09-13	$5.95	$5.99	$5.83	$5.87	$5.87	7,001,560
2022-09-12	$5.92	$5.92	$5.92	$5.92	$5.92	0
2022-09-09	$6.04	$6.06	$5.86	$5.92	$5.92	8,745,890
2022-09-08	$6.12	$6.20	$6.02	$6.03	$6.03	11,169,660
2022-09-07	$6.06	$6.19	$6.01	$6.13	$6.13	13,213,300
2022-09-06	$5.80	$6.06	$5.74	$6.05	$6.05	15,576,250
2022-09-05	$5.70	$5.81	$5.66	$5.78	$5.78	10,390,910
2022-09-02	$5.60	$5.75	$5.60	$5.73	$5.73	9,840,350
2022-09-01	$5.73	$5.78	$5.56	$5.63	$5.63	13,799,020
2022-08-31	$6.13	$6.16	$5.73	$5.76	$5.76	19,538,060
2022-08-30	$6.32	$6.35	$6.10	$6.14	$6.14	13,327,500
2022-08-29	$6.10	$6.32	$5.93	$6.30	$6.30	13,864,520
2022-08-26	$6.25	$6.47	$6.15	$6.18	$6.18	22,309,340
2022-08-25	$6.91	$6.92	$6.12	$6.23	$6.23	41,144,650
2022-08-24	$7.14	$7.15	$6.78	$6.83	$6.83	24,289,050
2022-08-23	$6.94	$7.20	$6.90	$7.11	$7.11	26,123,610
2022-08-22	$7.00	$7.13	$6.83	$6.96	$6.96	21,068,030
2022-08-19	$7.07	$7.15	$6.91	$7.03	$7.03	30,526,640
2022-08-18	$7.10	$7.17	$7.03	$7.07	$7.07	26,166,350
2022-08-17	$7.14	$7.22	$7.03	$7.05	$7.05	34,381,760
2022-08-16	$6.92	$7.16	$6.92	$7.09	$7.09	42,161,250
2022-08-15	$6.60	$7.03	$6.59	$6.97	$6.97	35,771,080
2022-08-12	$6.85	$6.95	$6.66	$6.67	$6.67	25,495,710
2022-08-11	$6.74	$6.92	$6.60	$6.92	$6.92	31,917,470
2022-08-10	$6.55	$6.72	$6.54	$6.70	$6.70	21,866,040
2022-08-09	$6.49	$6.76	$6.42	$6.60	$6.60	25,417,190
2022-08-08	$6.38	$6.50	$6.30	$6.46	$6.46	17,719,810
2022-08-05	$6.65	$6.74	$6.32	$6.45	$6.45	24,480,240
2022-08-04	$6.43	$6.56	$6.37	$6.54	$6.54	13,873,720
2022-08-03	$6.38	$6.70	$6.31	$6.34	$6.34	16,966,870
2022-08-02	$6.75	$6.76	$6.30	$6.40	$6.40	20,530,700
2022-08-01	$6.82	$6.86	$6.60	$6.85	$6.85	16,525,480
2022-07-29	$6.78	$7.01	$6.75	$6.78	$6.78	17,498,060
2022-07-28	$6.90	$6.97	$6.77	$6.82	$6.82	15,024,610
2022-07-27	$6.69	$6.89	$6.64	$6.88	$6.88	16,197,230
2022-07-26	$6.63	$6.76	$6.35	$6.73	$6.73	17,679,100
2022-07-25	$6.81	$6.85	$6.57	$6.61	$6.61	22,962,830
2022-07-22	$6.80	$7.19	$6.80	$6.96	$6.96	35,333,990
2022-07-21	$6.83	$7.03	$6.69	$6.83	$6.83	32,370,410
2022-07-20	$6.80	$6.81	$6.59	$6.73	$6.73	16,864,110
2022-07-19	$6.80	$6.86	$6.71	$6.74	$6.74	22,862,030
2022-07-18	$6.70	$6.97	$6.68	$6.90	$6.90	31,493,650
2022-07-15	$6.70	$6.83	$6.55	$6.66	$6.66	27,180,580
2022-07-14	$6.42	$6.79	$6.37	$6.69	$6.69	34,895,430
2022-07-13	$6.07	$6.52	$6.07	$6.50	$6.50	27,353,200
2022-07-12	$6.30	$6.48	$6.12	$6.13	$6.13	16,757,800
2022-07-11	$6.39	$6.46	$6.23	$6.30	$6.30	14,355,350
2022-07-08	$6.54	$6.60	$6.35	$6.39	$6.39	19,104,250
2022-07-07	$6.40	$6.59	$6.16	$6.58	$6.58	29,605,710
2022-07-06	$6.63	$6.71	$6.37	$6.51	$6.51	32,100,240
2022-07-05	$6.41	$6.79	$6.38	$6.76	$6.76	46,482,840
2022-07-04	$6.44	$6.49	$6.28	$6.42	$6.42	13,249,760
2022-07-01	$6.29	$6.55	$6.28	$6.44	$6.44	19,733,590
2022-06-30	$6.25	$6.39	$6.16	$6.32	$6.32	16,412,580
2022-06-29	$6.42	$6.44	$6.18	$6.20	$6.20	20,353,680
2022-06-28	$6.47	$6.52	$6.36	$6.50	$6.50	19,692,370
2022-06-27	$6.44	$6.53	$6.31	$6.49	$6.49	25,501,200
2022-06-24	$6.36	$6.74	$6.36	$6.41	$6.41	32,041,670
2022-06-23	$6.14	$6.53	$6.11	$6.42	$6.42	33,614,200
2022-06-22	$6.13	$6.30	$6.09	$6.15	$6.15	18,767,060
2022-06-21	$6.27	$6.28	$6.05	$6.11	$6.11	16,252,350
2022-06-20	$6.03	$6.27	$6.02	$6.25	$6.25	24,757,740
2022-06-17	$5.87	$6.08	$5.84	$5.97	$5.97	16,349,720
2022-06-16	$5.89	$6.03	$5.86	$5.92	$5.92	13,461,130
2022-06-15	$6.00	$6.10	$5.90	$5.90	$5.90	15,684,240
2022-06-14	$5.91	$6.08	$5.86	$6.05	$6.05	16,376,400
2022-06-13	$6.04	$6.14	$5.93	$6.05	$6.05	21,741,710
2022-06-10	$5.75	$6.26	$5.68	$6.14	$6.14	33,638,560
2022-06-09	$6.19	$6.19	$5.71	$5.76	$5.76	26,124,130
2022-06-08	$6.34	$6.36	$6.01	$6.11	$6.11	38,527,900
2022-06-07	$6.09	$7.00	$6.03	$6.41	$6.41	56,727,300
2022-06-06	$5.76	$6.00	$5.74	$5.98	$5.98	14,095,750
2022-06-02	$5.73	$5.88	$5.68	$5.81	$5.81	14,056,550
2022-06-01	$5.53	$5.83	$5.52	$5.78	$5.78	14,813,180
2022-05-31	$5.54	$5.70	$5.43	$5.62	$5.62	12,824,770
2022-05-30	$5.48	$5.61	$5.40	$5.54	$5.54	10,103,830
2022-05-27	$5.53	$5.55	$5.40	$5.43	$5.43	7,641,930
2022-05-26	$5.56	$5.56	$5.42	$5.49	$5.49	9,211,330
2022-05-25	$5.47	$5.61	$5.36	$5.59	$5.59	14,107,670
2022-05-24	$5.65	$5.66	$5.39	$5.40	$5.40	13,018,300
2022-05-23	$5.66	$5.68	$5.53	$5.65	$5.65	10,614,510
2022-05-20	$5.63	$5.70	$5.50	$5.61	$5.61	15,621,250
2022-05-19	$5.27	$5.61	$5.27	$5.53	$5.53	21,231,340
2022-05-18	$5.30	$5.38	$5.22	$5.35	$5.35	17,395,670
2022-05-17	$5.12	$5.55	$5.07	$5.30	$5.30	24,010,800
2022-05-16	$5.14	$5.24	$5.10	$5.14	$5.14	8,242,920
2022-05-13	$5.24	$5.26	$5.10	$5.19	$5.19	7,340,130
2022-05-12	$5.09	$5.24	$5.06	$5.18	$5.18	10,077,530
2022-05-11	$5.08	$5.27	$5.06	$5.09	$5.09	14,127,970
2022-05-10	$4.84	$5.08	$4.84	$5.05	$5.05	11,553,950
2022-05-09	$4.85	$5.02	$4.81	$4.92	$4.92	11,444,040
2022-05-06	$4.72	$5.27	$4.67	$4.90	$4.90	17,680,250
2022-05-05	$4.81	$4.87	$4.70	$4.81	$4.81	7,547,190
2022-05-04	$4.80	$4.80	$4.80	$4.80	$4.80	0
2022-05-03	$4.80	$4.80	$4.80	$4.80	$4.80	0
2022-04-29	$4.63	$4.84	$4.60	$4.80	$4.80	11,684,440
2022-04-28	$4.61	$4.75	$4.50	$4.61	$4.61	12,421,200
2022-04-27	$3.90	$4.60	$3.90	$4.57	$4.57	12,181,270
2022-04-26	$4.52	$4.60	$4.29	$4.32	$4.32	8,561,680
2022-04-25	$4.90	$5.00	$4.48	$4.50	$4.50	10,082,710
2022-04-22	$5.00	$5.13	$4.90	$5.04	$5.04	9,104,290
2022-04-21	$5.25	$5.29	$5.04	$5.07	$5.07	7,832,800
2022-04-20	$5.38	$5.41	$5.28	$5.29	$5.29	5,482,290
2022-04-19	$5.49	$5.54	$5.30	$5.36	$5.36	6,360,110
2022-04-18	$5.25	$5.35	$5.13	$5.35	$5.35	4,794,640
2022-04-15	$5.36	$5.37	$5.22	$5.28	$5.28	6,328,420
2022-04-14	$5.43	$5.45	$5.37	$5.40	$5.40	4,392,300
2022-04-13	$5.55	$5.56	$5.33	$5.33	$5.33	5,694,240
2022-04-12	$5.45	$5.57	$5.41	$5.55	$5.55	6,192,690
2022-04-11	$5.70	$5.70	$5.41	$5.45	$5.45	8,445,190
2022-04-08	$5.84	$5.85	$5.60	$5.70	$5.70	6,102,280
2022-04-07	$6.05	$6.05	$5.81	$5.82	$5.82	8,091,400
2022-04-06	$5.96	$6.06	$5.89	$6.05	$6.05	5,462,830
2022-04-05	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-04-04	$6.00	$6.00	$6.00	$6.00	$6.00	0
2022-04-01	$6.06	$6.11	$5.97	$6.00	$6.00	7,141,890
2022-03-31	$6.11	$6.12	$6.01	$6.03	$6.03	6,353,480
2022-03-30	$6.10	$6.16	$6.05	$6.14	$6.14	5,602,520
2022-03-29	$6.19	$6.26	$6.00	$6.03	$6.03	7,434,630
2022-03-28	$6.09	$6.21	$6.05	$6.12	$6.12	6,168,830
2022-03-25	$6.26	$6.29	$6.16	$6.17	$6.17	6,775,730
2022-03-24	$6.43	$6.43	$6.24	$6.25	$6.25	9,806,280
2022-03-23	$6.57	$6.66	$6.42	$6.47	$6.47	10,875,280
2022-03-22	$6.56	$6.63	$6.43	$6.47	$6.47	10,069,900
2022-03-21	$6.45	$6.59	$6.37	$6.48	$6.48	10,528,590
2022-03-18	$6.30	$6.42	$6.23	$6.40	$6.40	10,190,990
2022-03-17	$6.44	$6.46	$6.24	$6.25	$6.25	13,299,040
2022-03-16	$6.16	$6.34	$5.90	$6.28	$6.28	13,895,720
2022-03-15	$6.39	$6.45	$6.01	$6.04	$6.04	11,503,960
2022-03-14	$6.66	$6.77	$6.44	$6.45	$6.45	10,088,400
2022-03-11	$6.81	$6.87	$6.52	$6.75	$6.75	16,899,560
2022-03-10	$6.67	$7.10	$6.63	$6.82	$6.82	21,655,780
2022-03-09	$6.67	$6.76	$6.20	$6.51	$6.51	13,717,950
2022-03-08	$6.81	$6.88	$6.49	$6.58	$6.58	11,595,090
2022-03-07	$6.95	$6.96	$6.73	$6.80	$6.80	9,628,940
2022-03-04	$6.97	$7.07	$6.89	$6.91	$6.91	12,162,500
2022-03-03	$7.17	$7.24	$7.05	$7.07	$7.07	12,814,150
2022-03-02	$7.05	$7.27	$7.04	$7.15	$7.15	17,411,390
2022-03-01	$7.16	$7.31	$7.08	$7.14	$7.14	18,545,710
2022-02-28	$7.25	$7.27	$7.04	$7.11	$7.11	17,244,580
2022-02-25	$7.07	$7.40	$7.06	$7.22	$7.22	29,803,170
2022-02-24	$6.69	$7.98	$6.67	$7.23	$7.23	53,820,610
2022-02-23	$6.56	$6.76	$6.53	$6.72	$6.72	14,429,520
2022-02-22	$6.53	$6.77	$6.49	$6.55	$6.55	13,225,330
2022-02-21	$6.51	$6.64	$6.45	$6.62	$6.62	10,045,720
2022-02-18	$6.41	$6.52	$6.41	$6.50	$6.50	7,095,090
2022-02-17	$6.35	$6.54	$6.34	$6.48	$6.48	10,644,100
2022-02-16	$6.37	$6.43	$6.35	$6.37	$6.37	7,176,930
2022-02-15	$6.30	$6.41	$6.26	$6.37	$6.37	7,948,980
2022-02-14	$6.25	$6.35	$6.19	$6.27	$6.27	6,731,240
2022-02-11	$6.47	$6.49	$6.22	$6.27	$6.27	10,533,120
2022-02-10	$6.67	$6.68	$6.47	$6.51	$6.51	9,919,030
2022-02-09	$6.55	$6.69	$6.47	$6.66	$6.66	10,825,240
2022-02-08	$6.40	$6.59	$6.36	$6.50	$6.50	11,734,890
2022-02-07	$6.62	$6.71	$6.13	$6.46	$6.46	20,862,530
2022-02-04	$6.69	$6.69	$6.69	$6.69	$6.69	0
2022-02-03	$6.69	$6.69	$6.69	$6.69	$6.69	0
2022-02-02	$6.69	$6.69	$6.69	$6.69	$6.69	0
2022-02-01	$6.69	$6.69	$6.69	$6.69	$6.69	0
2022-01-28	$6.48	$6.77	$6.44	$6.69	$6.69	11,917,440
2022-01-27	$6.76	$6.80	$6.41	$6.42	$6.42	9,278,530
2022-01-26	$6.90	$6.92	$6.69	$6.80	$6.80	7,045,830
2022-01-25	$6.90	$7.09	$6.72	$6.72	$6.72	9,094,040
2022-01-24	$6.81	$7.06	$6.81	$6.97	$6.97	6,849,110
2022-01-21	$6.96	$7.06	$6.91	$6.93	$6.93	5,872,200
2022-01-20	$7.24	$7.24	$6.96	$6.96	$6.96	12,137,920
2022-01-19	$7.29	$7.38	$7.17	$7.24	$7.24	8,785,580
2022-01-18	$7.49	$7.49	$7.33	$7.35	$7.35	9,165,010
2022-01-17	$7.28	$7.43	$7.19	$7.40	$7.40	10,949,140
2022-01-14	$7.37	$7.41	$7.27	$7.28	$7.28	8,681,620
2022-01-13	$7.53	$7.53	$7.35	$7.35	$7.35	10,241,890
2022-01-12	$7.40	$7.53	$7.36	$7.53	$7.53	12,541,220
2022-01-11	$7.49	$7.59	$7.43	$7.47	$7.47	15,069,400
2022-01-10	$7.47	$7.93	$7.47	$7.63	$7.63	27,177,220
2022-01-07	$7.56	$7.60	$7.28	$7.28	$7.28	11,762,900
2022-01-06	$7.48	$7.58	$7.40	$7.53	$7.53	10,829,710
2022-01-05	$7.70	$7.70	$7.42	$7.53	$7.53	13,927,980
2022-01-04	$7.49	$7.73	$7.40	$7.65	$7.65	15,658,740
2022-01-03	$7.57	$7.57	$7.57	$7.57	$7.57	0
2021-12-31	$7.46	$7.84	$7.45	$7.57	$7.57	20,348,490
2021-12-30	$7.45	$7.54	$7.38	$7.43	$7.43	9,984,960
2021-12-29	$7.39	$7.50	$7.34	$7.44	$7.44	8,486,640
2021-12-28	$7.35	$7.44	$7.30	$7.43	$7.43	10,035,270
2021-12-27	$7.27	$7.49	$7.21	$7.35	$7.35	12,058,660
2021-12-24	$7.75	$7.76	$7.30	$7.30	$7.30	19,577,540
2021-12-23	$7.65	$7.73	$7.53	$7.68	$7.68	14,297,430
2021-12-22	$7.76	$7.82	$7.64	$7.67	$7.67	14,326,350
2021-12-21	$7.68	$7.81	$7.61	$7.76	$7.76	14,433,000
2021-12-20	$8.30	$8.31	$7.70	$7.73	$7.73	32,945,800
2021-12-17	$8.24	$8.65	$8.23	$8.37	$8.37	34,756,380
2021-12-16	$8.35	$8.35	$8.15	$8.24	$8.24	18,442,620
2021-12-15	$8.18	$8.36	$8.13	$8.28	$8.28	19,314,780
2021-12-14	$8.29	$8.32	$8.16	$8.21	$8.21	17,638,590
2021-12-13	$8.21	$8.35	$8.16	$8.33	$8.33	18,876,660
2021-12-07	$8.41	$8.50	$8.02	$8.24	$8.24	26,067,010
2021-12-06	$8.40	$8.72	$8.35	$8.40	$8.40	26,328,600
2021-12-03	$8.41	$8.41	$8.41	$8.41	$8.41	28,178,910
2021-12-02	$8.38	$8.38	$8.38	$8.38	$8.38	56,226,800
2021-12-01	$9.30	$9.49	$8.95	$9.29	$9.29	39,958,510
2021-11-30	$9.15	$9.47	$9.06	$9.20	$9.20	38,109,070
2021-11-29	$8.95	$9.48	$8.88	$9.11	$9.11	34,037,750
2021-11-26	$9.57	$9.67	$9.13	$9.24	$9.24	43,344,730
2021-11-25	$9.24	$9.79	$9.23	$9.72	$9.72	53,231,050
2021-11-24	$9.36	$9.45	$9.11	$9.30	$9.30	47,685,440
2021-11-23	$9.51	$9.86	$9.31	$9.51	$9.51	56,147,690
2021-11-22	$9.68	$10.19	$9.42	$9.58	$9.58	70,909,280
2021-11-19	$9.01	$9.99	$8.84	$9.69	$9.69	81,043,490
2021-11-18	$8.96	$9.79	$8.95	$9.18	$9.18	71,545,520
2021-11-17	$8.95	$9.27	$8.90	$9.10	$9.10	55,780,280
2021-11-16	$8.75	$9.12	$8.47	$9.09	$9.09	64,621,060
2021-11-15	$8.58	$8.84	$8.40	$8.75	$8.75	45,278,010
2021-11-12	$8.52	$8.74	$8.40	$8.63	$8.63	43,863,370
2021-11-11	$8.86	$9.22	$8.49	$8.57	$8.57	67,464,150
2021-11-10	$8.85	$9.08	$8.75	$8.93	$8.93	47,585,930
2021-11-09	$9.32	$9.57	$8.82	$9.12	$9.12	81,902,240
2021-11-08	$8.79	$10.21	$8.61	$9.57	$9.57	101,641,570
2021-11-05	$8.86	$8.86	$8.86	$8.86	$8.86	90,988,870
2021-11-04	$8.55	$9.09	$8.38	$8.86	$8.86	76,641,460
2021-11-03	$8.60	$8.78	$8.37	$8.67	$8.67	65,007,150
2021-11-02	$8.70	$9.10	$8.37	$8.74	$8.74	93,858,470
2021-11-01	$9.11	$9.36	$8.60	$8.67	$8.67	127,931,320
2021-10-29	$7.58	$8.74	$7.58	$8.74	$8.74	125,982,300
2021-10-28	$7.56	$7.71	$7.16	$7.28	$7.28	42,530,040
2021-10-27	$7.75	$8.05	$7.57	$7.73	$7.73	62,157,630
2021-10-26	$7.72	$7.94	$7.60	$7.64	$7.64	51,630,470
2021-10-25	$7.07	$7.79	$6.98	$7.71	$7.71	64,333,250
2021-10-22	$7.30	$7.43	$6.99	$7.01	$7.01	38,574,600
2021-10-21	$7.10	$7.58	$6.80	$7.46	$7.46	56,602,290
2021-10-20	$7.20	$7.30	$6.86	$7.09	$7.09	50,584,810
2021-10-19	$7.70	$8.18	$7.50	$7.51	$7.51	52,353,990
2021-10-18	$7.42	$7.80	$7.38	$7.61	$7.61	38,422,920
2021-10-15	$7.70	$8.10	$7.58	$7.60	$7.60	58,106,550
2021-10-14	$7.36	$7.97	$7.21	$7.80	$7.80	59,335,080
2021-10-13	$7.60	$7.62	$7.22	$7.31	$7.31	37,451,920
2021-10-12	$7.51	$7.82	$7.21	$7.67	$7.67	57,239,030
2021-10-11	$7.17	$8.28	$6.85	$7.83	$7.83	77,661,380
2021-09-30	$7.37	$7.74	$7.02	$7.63	$7.63	66,907,350
2021-09-29	$7.05	$7.90	$6.90	$7.40	$7.40	76,340,120
2021-09-28	$7.00	$7.68	$6.58	$7.14	$7.14	86,131,190
2021-09-27	$5.91	$7.00	$5.84	$7.00	$7.00	49,570,110
2021-09-24	$6.22	$6.24	$5.82	$5.83	$5.83	21,041,020
2021-09-23	$6.15	$6.40	$6.14	$6.21	$6.21	16,569,360
2021-09-22	$6.37	$6.39	$6.06	$6.15	$6.15	21,460,460
2021-09-21	$6.51	$6.51	$6.51	$6.51	$6.51	0
2021-09-20	$6.51	$6.51	$6.51	$6.51	$6.51	0
2021-09-17	$6.48	$6.66	$6.31	$6.51	$6.51	16,457,280
2021-09-16	$6.64	$6.69	$6.47	$6.48	$6.48	21,210,730
2021-09-15	$6.40	$6.78	$6.32	$6.65	$6.65	30,190,510
2021-09-14	$6.29	$6.49	$6.24	$6.35	$6.35	15,427,910
2021-09-13	$6.41	$6.45	$6.22	$6.29	$6.29	15,574,600
2021-09-09	$6.63	$6.63	$6.41	$6.43	$6.43	15,828,090
2021-09-08	$6.60	$6.70	$6.54	$6.63	$6.63	16,775,550
2021-09-07	$6.52	$6.60	$6.43	$6.54	$6.54	14,377,120
2021-09-06	$6.64	$6.67	$6.31	$6.52	$6.52	16,673,840
2021-09-03	$6.43	$6.75	$6.39	$6.55	$6.55	24,096,760
2021-09-02	$6.30	$6.47	$6.27	$6.43	$6.43	20,047,120
2021-09-01	$6.58	$6.64	$6.20	$6.28	$6.28	28,032,190
2021-08-31	$6.87	$6.90	$6.51	$6.58	$6.58	26,644,740
2021-08-30	$6.82	$7.08	$6.75	$6.84	$6.84	33,797,470
2021-08-27	$7.64	$7.64	$6.70	$7.03	$7.03	65,721,690
2021-08-26	$7.70	$8.34	$7.66	$8.13	$8.13	55,282,780
2021-08-25	$7.66	$7.95	$7.41	$7.81	$7.81	41,546,420
2021-08-24	$7.79	$7.82	$7.56	$7.76	$7.76	35,407,370
2021-08-23	$7.77	$8.06	$7.71	$8.01	$8.01	34,412,080
2021-08-20	$7.80	$7.88	$7.46	$7.70	$7.70	31,319,610
2021-08-19	$7.86	$8.09	$7.45	$7.81	$7.81	41,567,630
2021-08-18	$8.30	$8.34	$7.71	$7.87	$7.87	41,532,180
2021-08-17	$8.52	$8.56	$8.07	$8.16	$8.16	41,250,380
2021-08-16	$8.79	$8.84	$8.28	$8.51	$8.51	52,664,890
2021-08-13	$8.56	$9.18	$8.48	$8.77	$8.77	68,253,310
2021-08-12	$8.36	$8.85	$8.18	$8.64	$8.64	78,481,910
2021-08-11	$7.69	$8.60	$7.50	$8.46	$8.46	88,090,910
2021-08-10	$7.46	$7.93	$7.40	$7.65	$7.65	36,424,390
2021-08-09	$7.81	$7.94	$7.47	$7.51	$7.51	29,620,260
2021-08-06	$7.80	$7.97	$7.65	$7.79	$7.79	30,596,640
2021-08-05	$7.90	$7.93	$7.62	$7.65	$7.65	32,467,540
2021-08-04	$7.53	$8.05	$7.48	$7.93	$7.93	48,361,600
2021-08-03	$8.16	$8.24	$7.62	$7.70	$7.70	44,602,180
2021-08-02	$8.22	$8.35	$7.92	$8.15	$8.15	51,915,230
2021-07-30	$7.41	$8.35	$7.40	$8.06	$8.06	70,799,760
2021-07-29	$6.89	$7.56	$6.89	$7.40	$7.40	46,894,380
2021-07-28	$6.89	$7.14	$6.58	$6.76	$6.76	31,409,380
2021-07-27	$7.87	$8.00	$7.08	$7.10	$7.10	61,523,800
2021-07-26	$7.55	$8.18	$7.50	$7.93	$7.93	54,412,970
2021-07-23	$8.90	$9.48	$8.04	$8.07	$8.07	80,629,610
2021-07-22	$7.99	$8.52	$7.89	$8.46	$8.46	55,830,330
2021-07-21	$8.00	$8.31	$7.86	$8.06	$8.06	47,847,060
2021-07-20	$7.60	$7.94	$7.51	$7.94	$7.94	32,763,020
2021-07-19	$7.85	$7.97	$7.56	$7.65	$7.65	30,691,490
2021-07-16	$7.99	$8.32	$7.81	$7.83	$7.83	45,581,310
2021-07-15	$7.79	$8.05	$7.54	$7.98	$7.98	41,032,160
2021-07-14	$8.16	$8.19	$7.77	$7.78	$7.78	48,057,850
2021-07-13	$8.23	$8.38	$7.93	$8.31	$8.31	57,492,990
2021-07-12	$8.70	$8.86	$8.28	$8.33	$8.33	84,279,330
2021-07-08	$7.23	$7.90	$7.20	$7.56	$7.56	67,044,300
2021-07-07	$7.00	$7.39	$6.91	$7.22	$7.22	38,224,990
2021-07-06	$7.41	$7.41	$6.97	$7.15	$7.15	39,245,040
2021-07-05	$6.98	$7.49	$6.98	$7.34	$7.34	44,274,210
2021-07-02	$6.79	$7.21	$6.76	$6.96	$6.96	30,907,250
2021-07-01	$7.34	$7.37	$6.80	$6.82	$6.82	47,398,350
2021-06-30	$7.01	$7.72	$6.85	$7.50	$7.50	67,248,740
2021-06-29	$6.70	$7.29	$6.70	$7.13	$7.13	48,827,860
2021-06-28	$6.96	$7.25	$6.76	$6.78	$6.78	40,550,750
2021-06-25	$7.00	$7.14	$6.85	$6.93	$6.93	45,509,140
2021-06-24	$6.76	$7.43	$6.66	$7.24	$7.24	68,629,520
2021-06-23	$6.82	$7.18	$6.76	$6.77	$6.77	54,432,610
2021-06-22	$6.41	$7.35	$6.29	$6.92	$6.92	67,080,960
2021-06-21	$6.35	$6.76	$6.33	$6.41	$6.41	46,755,780
2021-06-18	$6.21	$6.48	$6.08	$6.40	$6.40	45,573,010
2021-06-17	$6.03	$6.33	$6.00	$6.22	$6.22	41,377,300
2021-06-16	$5.81	$6.39	$5.69	$6.10	$6.10	44,976,530
2021-06-15	$5.72	$5.86	$5.64	$5.85	$5.85	17,931,560
2021-06-14	$5.77	$5.77	$5.77	$5.77	$5.77	0
2021-06-11	$5.91	$6.02	$5.71	$5.77	$5.77	29,670,520
2021-06-10	$5.88	$6.10	$5.85	$6.05	$6.05	28,173,550
2021-06-09	$6.01	$6.04	$5.87	$5.92	$5.92	22,081,910
2021-06-08	$6.07	$6.19	$6.00	$6.05	$6.05	28,106,980
2021-06-07	$6.06	$6.43	$6.04	$6.18	$6.18	48,434,810
2021-06-04	$5.76	$6.27	$5.64	$6.14	$6.14	54,134,570
2021-06-03	$5.93	$5.99	$5.72	$5.75	$5.75	27,237,300
2021-06-02	$5.77	$6.17	$5.77	$5.92	$5.92	46,719,250
2021-06-01	$5.71	$5.89	$5.67	$5.81	$5.81	25,399,340
2021-05-31	$5.42	$5.85	$5.40	$5.76	$5.76	35,756,460
2021-05-28	$5.37	$5.82	$5.36	$5.53	$5.53	29,743,570
2021-05-27	$5.32	$5.53	$5.30	$5.43	$5.43	24,560,040
2021-05-26	$5.66	$5.70	$5.55	$5.61	$5.61	18,082,000
2021-05-25	$5.69	$5.74	$5.53	$5.70	$5.70	22,901,080
2021-05-24	$5.81	$5.95	$5.72	$5.78	$5.78	23,692,900
2021-05-21	$5.77	$6.05	$5.72	$5.91	$5.91	29,036,810
2021-05-20	$5.87	$6.17	$5.80	$5.83	$5.83	39,750,630
2021-05-19	$5.59	$5.97	$5.52	$5.77	$5.77	35,244,410
2021-05-18	$5.63	$5.63	$5.46	$5.53	$5.53	14,144,320
2021-05-17	$5.60	$5.75	$5.38	$5.65	$5.65	21,458,790
2021-05-14	$5.62	$5.65	$5.49	$5.59	$5.59	17,778,230
2021-05-13	$5.66	$5.90	$5.54	$5.54	$5.54	24,155,150
2021-05-12	$5.49	$6.09	$5.41	$5.76	$5.76	36,007,010
2021-05-11	$5.54	$5.62	$5.39	$5.58	$5.58	20,128,350
2021-05-10	$5.46	$5.66	$5.28	$5.61	$5.61	26,082,750
2021-05-07	$5.50	$5.55	$5.35	$5.47	$5.47	20,701,120
2021-05-06	$5.46	$5.64	$5.40	$5.46	$5.46	24,174,060
2021-05-05	$5.49	$5.49	$5.49	$5.49	$5.49	0
2021-05-04	$5.49	$5.49	$5.49	$5.49	$5.49	0
2021-04-30	$5.44	$5.75	$5.34	$5.49	$5.49	42,744,360
2021-04-29	$4.87	$5.82	$4.87	$5.58	$5.58	59,227,140
2021-04-28	$4.80	$4.94	$4.79	$4.88	$4.88	9,472,250
2021-04-27	$4.92	$4.94	$4.75	$4.79	$4.79	12,307,240
2021-04-26	$5.15	$5.20	$5.00	$5.01	$5.01	16,368,610
2021-04-23	$5.06	$5.30	$4.99	$5.21	$5.21	20,984,550
2021-04-22	$5.14	$5.32	$5.07	$5.11	$5.11	17,174,260
2021-04-21	$5.08	$5.12	$4.99	$5.00	$5.00	8,981,200
2021-04-20	$5.09	$5.24	$5.06	$5.11	$5.11	14,819,170
2021-04-19	$5.00	$5.11	$4.96	$5.09	$5.09	11,332,940
2021-04-16	$4.86	$5.08	$4.82	$5.00	$5.00	12,584,490
2021-04-15	$4.92	$4.92	$4.72	$4.80	$4.80	8,736,740
2021-04-14	$4.83	$4.93	$4.83	$4.91	$4.91	5,890,580
2021-04-13	$4.95	$4.98	$4.82	$4.83	$4.83	9,836,550
2021-04-12	$5.21	$5.21	$4.99	$5.01	$5.01	11,674,000
2021-04-09	$5.15	$5.23	$5.15	$5.17	$5.17	6,252,560
2021-04-08	$5.33	$5.34	$5.17	$5.18	$5.18	12,549,140
2021-04-07	$5.36	$5.39	$5.27	$5.31	$5.31	11,727,710
2021-04-06	$5.36	$5.44	$5.30	$5.41	$5.41	12,461,290
2021-04-05	$5.37	$5.37	$5.37	$5.37	$5.37	0
2021-04-02	$5.15	$5.45	$5.13	$5.37	$5.37	17,331,770
2021-04-01	$5.16	$5.20	$5.11	$5.13	$5.13	7,614,970
2021-03-31	$5.19	$5.25	$5.13	$5.14	$5.14	10,653,600
2021-03-30	$5.30	$5.41	$5.16	$5.26	$5.26	16,343,070
2021-03-29	$5.37	$5.42	$5.26	$5.30	$5.30	11,276,780
2021-03-26	$5.15	$5.40	$5.11	$5.37	$5.37	17,020,450
2021-03-25	$5.21	$5.27	$5.10	$5.13	$5.13	11,100,070
2021-03-24	$5.23	$5.35	$5.21	$5.24	$5.24	9,108,290
2021-03-23	$5.55	$5.60	$5.29	$5.32	$5.32	15,834,520
2021-03-22	$5.56	$5.60	$5.49	$5.59	$5.59	11,222,910
2021-03-19	$5.49	$5.66	$5.43	$5.54	$5.54	11,425,230
2021-03-18	$5.80	$5.82	$5.57	$5.61	$5.61	16,243,460
2021-03-17	$5.72	$5.84	$5.65	$5.79	$5.79	12,404,340
2021-03-16	$5.75	$5.83	$5.69	$5.77	$5.77	13,565,380
2021-03-15	$5.90	$5.90	$5.66	$5.76	$5.76	15,456,730
2021-03-12	$5.78	$6.00	$5.73	$5.94	$5.94	19,855,730
2021-03-11	$5.60	$5.87	$5.45	$5.77	$5.77	15,800,210
2021-03-10	$5.76	$5.85	$5.57	$5.60	$5.60	12,631,860
2021-03-09	$6.06	$6.16	$5.71	$5.75	$5.75	19,245,750
2021-03-08	$6.29	$6.39	$6.01	$6.09	$6.09	24,663,280
2021-03-05	$6.16	$6.40	$6.15	$6.32	$6.32	30,688,690
2021-03-04	$6.30	$6.90	$6.30	$6.45	$6.45	49,754,850
2021-03-03	$6.04	$6.12	$5.82	$6.12	$6.12	17,873,860
2021-03-02	$6.12	$6.16	$5.96	$6.00	$6.00	12,725,200
2021-03-01	$5.87	$6.17	$5.87	$6.08	$6.08	13,010,910
2021-02-26	$5.83	$6.03	$5.80	$5.87	$5.87	12,916,890
2021-02-25	$6.15	$6.22	$5.98	$6.01	$6.01	14,910,910
2021-02-24	$6.10	$6.32	$6.00	$6.13	$6.13	20,352,400
2021-02-23	$6.25	$6.43	$6.01	$6.04	$6.04	20,380,080
2021-02-22	$6.07	$6.48	$6.03	$6.24	$6.24	28,068,040
2021-02-19	$5.77	$6.09	$5.76	$6.06	$6.06	18,948,100
2021-02-18	$5.65	$5.94	$5.65	$5.82	$5.82	19,316,100
2021-02-17	$5.53	$5.53	$5.53	$5.53	$5.53	0
2021-02-16	$5.53	$5.53	$5.53	$5.53	$5.53	0
2021-02-15	$5.53	$5.53	$5.53	$5.53	$5.53	0
2021-02-12	$5.53	$5.53	$5.53	$5.53	$5.53	0
2021-02-11	$5.53	$5.53	$5.53	$5.53	$5.53	0
2021-02-10	$5.60	$5.71	$5.48	$5.53	$5.53	12,739,890
2021-02-09	$5.41	$5.64	$5.30	$5.60	$5.60	16,824,240
2021-02-08	$5.49	$5.53	$5.25	$5.36	$5.36	11,887,220
2021-02-05	$5.50	$5.72	$5.33	$5.37	$5.37	15,385,170
2021-02-04	$5.78	$5.79	$5.39	$5.50	$5.50	18,676,720
2021-02-03	$6.01	$6.09	$5.73	$5.80	$5.80	17,659,640
2021-02-02	$6.21	$6.23	$5.99	$6.03	$6.03	13,057,440
2021-02-01	$6.14	$6.22	$6.05	$6.17	$6.17	12,716,480
2021-01-29	$6.27	$6.36	$5.98	$6.14	$6.14	16,798,320
2021-01-28	$6.22	$6.55	$6.12	$6.16	$6.16	19,343,460
2021-01-27	$6.49	$6.61	$6.36	$6.40	$6.40	16,751,440
2021-01-26	$6.71	$6.88	$6.46	$6.51	$6.51	22,026,400
2021-01-25	$6.50	$7.13	$6.38	$6.86	$6.86	34,940,250
2021-01-22	$7.16	$7.19	$6.85	$6.88	$6.88	29,252,320
2021-01-21	$7.20	$7.30	$7.02	$7.25	$7.25	29,131,770
2021-01-20	$6.91	$7.50	$6.86	$7.33	$7.33	44,682,790
2021-01-19	$6.77	$6.97	$6.70	$6.96	$6.96	25,230,770
2021-01-18	$7.12	$7.12	$6.77	$6.83	$6.83	24,809,320
2021-01-15	$6.51	$6.81	$6.49	$6.77	$6.77	22,015,990
2021-01-14	$6.60	$6.86	$6.32	$6.66	$6.66	29,872,630
2021-01-13	$7.01	$7.09	$6.68	$6.70	$6.70	38,054,100
2021-01-12	$6.67	$7.29	$6.67	$7.13	$7.13	40,521,860
2021-01-11	$7.58	$8.00	$7.35	$7.38	$7.38	57,130,600
2021-01-08	$7.34	$7.46	$6.96	$6.99	$6.99	36,975,590
2021-01-07	$7.70	$7.83	$7.31	$7.48	$7.48	40,105,550
2021-01-06	$7.99	$8.04	$7.31	$7.47	$7.47	50,946,140
2021-01-05	$8.64	$8.65	$7.91	$7.99	$7.99	69,738,740
2021-01-04	$8.34	$8.88	$8.27	$8.63	$8.63	63,967,420
2021-01-01	$8.41	$8.41	$8.41	$8.41	$8.41	0
2020-12-31	$8.00	$8.71	$7.81	$8.41	$8.41	61,994,340
2020-12-30	$7.89	$8.58	$7.89	$8.06	$8.06	54,524,160
2020-12-29	$8.78	$8.99	$8.10	$8.11	$8.11	62,436,360
2020-12-28	$8.16	$9.06	$7.79	$9.06	$9.06	85,845,020
2020-12-25	$8.60	$8.68	$8.01	$8.31	$8.31	64,085,720
2020-12-24	$9.00	$9.14	$8.58	$8.83	$8.83	72,287,980
2020-12-23	$8.64	$9.49	$8.64	$9.20	$9.20	101,855,980
2020-12-22	$8.26	$8.97	$8.06	$8.64	$8.64	97,606,140
2020-12-21	$8.14	$8.88	$7.97	$8.25	$8.25	95,729,080
2020-12-18	$7.62	$8.28	$7.35	$8.14	$8.14	89,927,960
2020-12-17	$7.49	$7.72	$7.22	$7.60	$7.60	58,189,300
2020-12-16	$7.53	$7.95	$7.15	$7.75	$7.75	80,067,050
2020-12-15	$7.50	$7.87	$7.10	$7.64	$7.64	86,505,260
2020-12-14	$8.04	$8.35	$7.76	$8.01	$8.01	87,845,700
2020-12-11	$7.80	$8.44	$7.71	$7.96	$7.96	124,806,800
2020-12-10	$6.80	$7.31	$6.58	$7.31	$7.31	89,138,050
2020-12-09	$6.25	$6.29	$6.06	$6.09	$6.09	18,737,750
2020-12-08	$6.43	$6.44	$6.24	$6.27	$6.27	17,705,410
2020-12-07	$6.38	$6.60	$6.26	$6.46	$6.46	25,450,350
2020-12-04	$6.40	$6.45	$6.23	$6.30	$6.30	18,243,360
2020-12-03	$6.66	$6.66	$6.34	$6.41	$6.41	22,999,320
2020-12-02	$6.67	$6.80	$6.56	$6.67	$6.67	19,568,120
2020-12-01	$6.56	$6.82	$6.54	$6.69	$6.69	20,490,550
2020-11-30	$6.90	$6.98	$6.65	$6.68	$6.68	18,382,160
2020-11-27	$6.72	$7.02	$6.70	$6.84	$6.84	24,323,730
2020-11-26	$6.75	$6.79	$6.53	$6.72	$6.72	21,649,310
2020-11-25	$6.99	$7.19	$6.80	$6.80	$6.80	23,293,250
2020-11-24	$7.03	$7.20	$6.90	$7.08	$7.08	24,512,700
2020-11-23	$6.90	$7.45	$6.80	$7.12	$7.12	38,088,440
2020-11-20	$6.88	$7.19	$6.86	$6.89	$6.89	26,533,020
2020-11-19	$6.60	$7.15	$6.53	$7.05	$7.05	38,074,510
2020-11-18	$6.56	$7.05	$6.50	$6.74	$6.74	32,060,880
2020-11-17	$6.75	$6.79	$6.41	$6.54	$6.54	23,826,910
2020-11-16	$7.02	$7.06	$6.67	$6.74	$6.74	20,879,240
2020-11-13	$6.85	$7.10	$6.76	$7.02	$7.02	21,051,110
2020-11-12	$7.10	$7.21	$6.91	$6.97	$6.97	22,699,610
2020-11-11	$7.61	$7.61	$7.04	$7.07	$7.07	45,588,030
2020-11-10	$8.20	$8.26	$7.73	$7.82	$7.82	56,450,040
2020-11-09	$8.08	$8.64	$7.93	$8.50	$8.50	67,028,840
2020-11-06	$7.77	$8.88	$7.77	$8.38	$8.38	86,549,410
2020-11-05	$7.91	$7.95	$7.56	$7.63	$7.63	35,158,130
2020-11-04	$8.08	$8.34	$7.68	$7.78	$7.78	35,880,820
2020-11-03	$7.95	$8.19	$7.74	$8.07	$8.07	35,118,290
2020-11-02	$7.84	$8.02	$7.70	$7.86	$7.86	36,639,710
2020-10-30	$8.86	$9.11	$7.92	$8.11	$8.11	62,797,740
2020-10-29	$8.41	$9.07	$8.30	$8.58	$8.58	53,785,400
2020-10-28	$8.78	$8.96	$8.36	$8.66	$8.66	49,464,360
2020-10-27	$8.92	$9.12	$8.33	$8.67	$8.67	65,725,780
2020-10-26	$8.08	$9.44	$7.84	$9.12	$9.12	87,089,380
2020-10-23	$8.61	$8.74	$8.00	$8.12	$8.12	53,385,400
2020-10-22	$8.13	$8.91	$8.13	$8.70	$8.70	58,945,310
2020-10-21	$9.63	$10.18	$8.91	$8.95	$8.95	86,589,430
2020-10-20	$9.15	$9.39	$8.67	$9.30	$9.30	76,217,820
2020-10-19	$8.45	$9.77	$8.09	$9.31	$9.31	103,732,940
2020-10-16	$8.36	$8.85	$8.15	$8.43	$8.43	63,121,800
2020-10-15	$9.03	$9.14	$8.32	$8.35	$8.35	90,981,480
2020-10-14	$9.90	$10.44	$8.90	$9.43	$9.43	117,732,960
2020-10-13	$9.90	$10.64	$9.27	$9.50	$9.50	155,324,410
2020-10-12	$9.16	$9.16	$8.34	$9.16	$9.16	84,580,630
2020-10-09	$7.11	$7.63	$7.11	$7.63	$7.63	40,341,400
2020-10-08	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-10-07	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-10-06	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-10-05	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-10-02	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-10-01	$6.36	$6.36	$6.36	$6.36	$6.36	0
2020-09-30	$5.90	$6.50	$5.67	$6.36	$6.36	63,909,770
2020-09-29	$5.65	$6.10	$5.59	$5.88	$5.88	44,596,690
2020-09-28	$5.55	$5.85	$5.54	$5.61	$5.61	32,766,400
2020-09-25	$5.66	$5.83	$5.50	$5.51	$5.51	29,720,460
2020-09-24	$6.21	$6.25	$5.55	$5.56	$5.56	55,373,690
2020-09-23	$6.20	$6.53	$6.00	$6.39	$6.39	54,084,050
2020-09-22	$6.25	$6.60	$6.07	$6.21	$6.21	52,115,470
2020-09-21	$6.65	$7.09	$6.42	$6.46	$6.46	57,628,890
2020-09-18	$6.75	$6.80	$6.31	$6.58	$6.58	72,338,160
2020-09-17	$6.89	$7.35	$6.70	$6.94	$6.94	95,038,890
2020-09-16	$6.41	$7.78	$6.00	$7.19	$7.19	128,106,190
2020-09-15	$7.00	$7.30	$6.12	$6.59	$6.59	139,421,270
2020-09-14	$5.70	$6.46	$5.70	$6.46	$6.46	69,110,800
2020-09-11	$4.53	$5.38	$4.25	$5.38	$5.38	49,658,400
2020-09-10	$5.30	$5.48	$4.35	$4.48	$4.48	49,201,990
2020-09-09	$6.09	$6.33	$5.30	$5.33	$5.33	61,813,540
2020-09-08	$6.15	$6.49	$6.02	$6.39	$6.39	60,958,180
2020-09-07	$6.01	$6.54	$5.81	$6.27	$6.27	72,882,730
2020-09-04	$5.24	$6.13	$5.14	$5.94	$5.94	65,027,880
2020-09-03	$5.55	$5.83	$5.38	$5.46	$5.46	49,061,870
2020-09-02	$5.66	$6.17	$5.62	$5.70	$5.70	89,707,050
2020-09-01	$4.87	$5.97	$4.80	$5.85	$5.85	84,735,610
2020-08-31	$4.67	$5.12	$4.50	$5.02	$5.02	70,077,800
2020-08-28	$4.83	$5.62	$4.61	$4.72	$4.72	100,529,430
2020-08-27	$4.02	$4.91	$3.92	$4.91	$4.91	86,917,980
2020-08-26	$4.05	$4.42	$3.96	$4.09	$4.09	53,956,090
2020-08-25	$3.70	$4.17	$3.68	$4.16	$4.16	57,765,330
2020-08-24	$3.89	$4.12	$3.58	$3.79	$3.79	36,875,340
2020-08-21	$3.72	$3.88	$3.64	$3.85	$3.85	25,457,880
2020-08-20	$3.72	$3.90	$3.63	$3.67	$3.67	19,689,170
2020-08-19	$3.74	$3.93	$3.68	$3.76	$3.76	31,347,000
2020-08-18	$3.72	$3.83	$3.61	$3.74	$3.74	28,279,310
2020-08-17	$3.47	$3.64	$3.47	$3.61	$3.61	22,807,290
2020-08-14	$3.78	$3.78	$3.57	$3.57	$3.57	40,616,090
2020-08-13	$3.29	$3.60	$3.28	$3.60	$3.60	15,012,820
2020-08-12	$3.31	$3.33	$3.22	$3.27	$3.27	9,665,950
2020-08-11	$3.43	$3.47	$3.31	$3.31	$3.31	10,971,330
2020-08-10	$3.49	$3.52	$3.42	$3.44	$3.44	8,624,500
2020-08-07	$3.54	$3.57	$3.41	$3.50	$3.50	7,256,510
2020-08-06	$3.56	$3.59	$3.50	$3.56	$3.56	8,342,660
2020-08-05	$3.53	$3.59	$3.46	$3.57	$3.57	8,799,550
2020-08-04	$3.59	$3.65	$3.50	$3.53	$3.53	10,603,240
2020-08-03	$3.56	$3.65	$3.53	$3.60	$3.60	14,629,090
2020-07-31	$3.51	$3.58	$3.42	$3.53	$3.53	14,757,540
2020-07-30	$3.38	$3.44	$3.36	$3.42	$3.42	8,025,150
2020-07-29	$3.28	$3.39	$3.27	$3.38	$3.38	7,589,190
2020-07-28	$3.37	$3.39	$3.29	$3.31	$3.31	6,663,880
2020-07-27	$3.28	$3.38	$3.25	$3.33	$3.33	7,011,720
2020-07-24	$3.38	$3.45	$3.25	$3.28	$3.28	9,014,060
2020-07-23	$3.44	$3.46	$3.32	$3.39	$3.39	9,607,370
2020-07-22	$3.49	$3.52	$3.43	$3.47	$3.47	8,252,900
2020-07-21	$3.50	$3.58	$3.46	$3.48	$3.48	10,369,360
2020-07-20	$3.41	$3.50	$3.41	$3.50	$3.50	9,954,810
2020-07-17	$3.36	$3.45	$3.26	$3.37	$3.37	7,988,650
2020-07-16	$3.56	$3.60	$3.33	$3.34	$3.34	16,328,230
2020-07-15	$3.80	$3.83	$3.48	$3.57	$3.57	26,940,390
2020-07-14	$3.60	$3.99	$3.58	$3.87	$3.87	40,650,300
2020-07-13	$3.41	$3.66	$3.41	$3.63	$3.63	24,543,110
2020-07-10	$3.56	$3.59	$3.41	$3.42	$3.42	16,248,160
2020-07-09	$3.48	$3.68	$3.47	$3.54	$3.54	26,162,970
2020-07-08	$3.39	$3.47	$3.35	$3.44	$3.44	20,947,020
2020-07-07	$3.50	$3.54	$3.42	$3.45	$3.45	30,861,410
2020-07-06	$3.38	$3.52	$3.31	$3.48	$3.48	37,021,650
2020-07-03	$3.77	$3.77	$3.36	$3.42	$3.42	50,679,940
2020-07-02	$3.38	$3.55	$3.31	$3.55	$3.55	19,665,770
2020-07-01	$3.19	$3.23	$3.11	$3.23	$3.23	13,119,900
2020-06-30	$2.93	$2.97	$2.92	$2.94	$2.94	5,013,930
2020-06-29	$2.93	$3.00	$2.92	$2.93	$2.93	5,201,810
2020-06-26	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-06-25	$2.94	$2.94	$2.94	$2.94	$2.94	0
2020-06-24	$2.97	$3.01	$2.93	$2.94	$2.94	5,068,410
2020-06-23	$3.05	$3.06	$2.99	$2.99	$2.99	5,860,500
2020-06-22	$3.08	$3.09	$3.03	$3.04	$3.04	6,382,900
2020-06-19	$3.08	$3.09	$3.03	$3.08	$3.08	5,785,700
2020-06-18	$3.12	$3.16	$3.07	$3.07	$3.07	10,254,600
2020-06-17	$3.06	$3.22	$3.05	$3.16	$3.16	17,224,460
2020-06-16	$3.01	$3.06	$3.01	$3.05	$3.05	6,207,030
2020-06-15	$3.03	$3.07	$3.00	$3.00	$3.00	6,209,640
2020-06-12	$3.00	$3.08	$2.98	$3.05	$3.05	6,417,550
2020-06-11	$3.06	$3.10	$3.05	$3.06	$3.06	7,053,120
2020-06-10	$3.05	$3.12	$3.03	$3.06	$3.06	5,483,540
2020-06-09	$3.05	$3.13	$3.04	$3.07	$3.07	7,516,330
2020-06-08	$3.06	$3.07	$3.02	$3.03	$3.03	5,874,090
2020-06-05	$3.08	$3.08	$3.02	$3.04	$3.04	7,015,080
2020-06-04	$3.16	$3.19	$3.04	$3.05	$3.05	15,360,900
2020-06-03	$3.03	$3.32	$3.02	$3.16	$3.16	22,182,370
2020-06-02	$3.00	$3.06	$2.97	$3.02	$3.02	9,828,230
2020-06-01	$2.90	$2.98	$2.85	$2.98	$2.98	9,730,400
2020-05-29	$2.85	$2.90	$2.84	$2.86	$2.86	4,656,150
2020-05-28	$2.90	$2.92	$2.83	$2.87	$2.87	6,017,000
2020-05-27	$2.92	$2.93	$2.87	$2.90	$2.90	6,763,040
2020-05-26	$2.87	$2.93	$2.86	$2.91	$2.91	6,751,020
2020-05-25	$2.86	$2.91	$2.82	$2.87	$2.87	5,250,120
2020-05-22	$2.82	$2.87	$2.80	$2.86	$2.86	7,279,720
2020-05-21	$2.82	$2.88	$2.80	$2.82	$2.82	8,815,740
2020-05-20	$2.92	$2.94	$2.80	$2.84	$2.84	13,993,770
2020-05-19	$3.01	$3.02	$2.93	$2.95	$2.95	8,929,870
2020-05-18	$3.06	$3.09	$2.99	$3.00	$3.00	11,446,740
2020-05-15	$3.18	$3.18	$3.09	$3.10	$3.10	13,576,380
2020-05-14	$3.15	$3.21	$3.03	$3.19	$3.19	16,896,870
2020-05-13	$3.08	$3.23	$3.02	$3.17	$3.17	16,627,450
2020-05-12	$3.14	$3.15	$3.02	$3.09	$3.09	10,682,980
2020-05-11	$3.16	$3.17	$3.12	$3.14	$3.14	6,472,050
2020-05-08	$3.13	$3.16	$3.13	$3.15	$3.15	7,814,980
2020-05-07	$3.17	$3.17	$3.12	$3.13	$3.13	6,994,100
2020-05-06	$3.11	$3.17	$3.08	$3.17	$3.17	11,303,590
2020-05-05	$3.13	$3.13	$3.13	$3.13	$3.13	0
2020-05-04	$3.13	$3.13	$3.13	$3.13	$3.13	0
2020-05-01	$3.13	$3.13	$3.13	$3.13	$3.13	0
2020-04-30	$3.30	$3.30	$3.11	$3.13	$3.13	29,327,070
2020-04-29	$3.33	$3.66	$3.30	$3.45	$3.45	28,275,620
2020-04-28	$3.53	$3.54	$3.25	$3.33	$3.33	6,407,250
2020-04-27	$3.52	$3.65	$3.45	$3.52	$3.52	4,753,090
2020-04-24	$3.59	$3.61	$3.47	$3.52	$3.52	5,306,230
2020-04-23	$3.68	$3.68	$3.55	$3.58	$3.58	3,988,610
2020-04-22	$3.60	$3.65	$3.50	$3.64	$3.64	4,939,790
2020-04-21	$3.65	$3.65	$3.55	$3.59	$3.59	5,931,350
2020-04-20	$3.66	$3.71	$3.60	$3.65	$3.65	4,693,590
2020-04-17	$3.67	$3.71	$3.63	$3.66	$3.66	7,206,230
2020-04-16	$3.55	$3.67	$3.52	$3.63	$3.63	7,304,900
2020-04-15	$3.67	$3.67	$3.55	$3.59	$3.59	5,612,410
2020-04-14	$3.59	$3.64	$3.55	$3.62	$3.62	5,318,680
2020-04-13	$3.59	$3.64	$3.45	$3.57	$3.57	5,691,930
2020-04-10	$3.71	$3.72	$3.52	$3.55	$3.55	8,575,810
2020-04-09	$3.61	$3.74	$3.59	$3.70	$3.70	9,361,760
2020-04-08	$3.50	$3.62	$3.50	$3.59	$3.59	6,850,430
2020-04-07	$3.52	$3.56	$3.48	$3.54	$3.54	6,036,300
2020-04-06	$3.45	$3.45	$3.45	$3.45	$3.45	0
2020-04-03	$3.44	$3.52	$3.41	$3.45	$3.45	6,233,460
2020-04-02	$3.27	$3.46	$3.26	$3.45	$3.45	8,171,830
2020-04-01	$3.27	$3.36	$3.24	$3.30	$3.30	4,877,110
2020-03-31	$3.40	$3.40	$3.26	$3.28	$3.28	5,132,600
2020-03-30	$3.51	$3.52	$3.27	$3.34	$3.34	9,424,530
2020-03-27	$3.65	$3.65	$3.50	$3.51	$3.51	6,430,220
2020-03-26	$3.62	$3.68	$3.57	$3.58	$3.58	5,789,450
2020-03-25	$3.62	$3.66	$3.57	$3.65	$3.65	6,823,040
2020-03-24	$3.53	$3.57	$3.42	$3.53	$3.53	5,037,140
2020-03-23	$3.54	$3.62	$3.47	$3.48	$3.48	5,732,400
2020-03-20	$3.63	$3.69	$3.59	$3.65	$3.65	6,594,860
2020-03-19	$3.57	$3.65	$3.46	$3.63	$3.63	7,977,020
2020-03-18	$3.73	$3.79	$3.58	$3.60	$3.60	6,682,910
2020-03-17	$3.86	$3.86	$3.55	$3.69	$3.69	7,634,380
2020-03-16	$3.96	$3.99	$3.74	$3.77	$3.77	7,652,950
2020-03-13	$3.81	$3.94	$3.65	$3.91	$3.91	10,421,830
2020-03-12	$4.02	$4.07	$3.95	$3.98	$3.98	8,787,070
2020-03-11	$4.18	$4.25	$4.10	$4.12	$4.12	16,054,550
2020-03-10	$3.88	$4.29	$3.83	$4.20	$4.20	18,538,310
2020-03-09	$4.12	$4.14	$3.97	$3.97	$3.97	10,811,260
2020-03-06	$4.17	$4.22	$4.12	$4.17	$4.17	10,684,150
2020-03-05	$4.17	$4.25	$4.11	$4.24	$4.24	16,302,690
2020-03-04	$4.06	$4.13	$4.01	$4.10	$4.10	10,931,240
2020-03-03	$4.01	$4.21	$4.01	$4.09	$4.09	14,504,640
2020-03-02	$3.86	$4.04	$3.85	$4.00	$4.00	10,761,690
2020-02-28	$4.00	$4.09	$3.83	$3.85	$3.85	20,404,530
2020-02-27	$4.39	$4.39	$4.21	$4.25	$4.25	20,919,400
2020-02-26	$4.17	$4.66	$4.11	$4.42	$4.42	33,028,790
2020-02-25	$4.25	$4.30	$4.03	$4.26	$4.26	27,322,420
2020-02-24	$4.26	$4.48	$4.25	$4.38	$4.38	33,053,730
2020-02-21	$4.71	$4.97	$4.42	$4.44	$4.44	57,020,060
2020-02-20	$4.28	$4.60	$4.13	$4.60	$4.60	35,626,180
2020-02-19	$4.24	$4.35	$4.09	$4.18	$4.18	27,200,580
2020-02-18	$4.05	$4.13	$3.97	$4.11	$4.11	20,797,320
2020-02-17	$3.85	$4.05	$3.83	$4.04	$4.04	19,387,420
2020-02-14	$3.96	$4.09	$3.85	$3.92	$3.92	28,379,450
2020-02-13	$4.43	$4.43	$4.15	$4.17	$4.17	48,816,800
2020-02-12	$3.66	$4.03	$3.65	$4.03	$4.03	4,596,420
2020-02-11	$3.68	$3.72	$3.62	$3.66	$3.66	8,599,140
2020-02-10	$3.61	$3.69	$3.52	$3.67	$3.67	10,812,800
2020-02-07	$3.50	$3.61	$3.49	$3.59	$3.59	11,794,860
2020-02-06	$3.56	$3.57	$3.41	$3.55	$3.55	12,219,230
2020-02-05	$3.38	$3.57	$3.38	$3.51	$3.51	14,809,490
2020-02-04	$3.32	$3.48	$3.32	$3.39	$3.39	21,546,880
2020-02-03	$3.69	$3.69	$3.69	$3.69	$3.69	1,378,700
2020-01-31	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-30	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-29	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-28	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-27	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-24	$4.10	$4.10	$4.10	$4.10	$4.10	0
2020-01-23	$4.30	$4.31	$4.00	$4.10	$4.10	11,041,880
2020-01-22	$4.23	$4.33	$4.16	$4.31	$4.31	9,653,410
2020-01-21	$4.21	$4.35	$4.15	$4.23	$4.23	10,869,470
2020-01-20	$4.26	$4.26	$4.17	$4.23	$4.23	7,421,650
2020-01-17	$4.34	$4.35	$4.22	$4.27	$4.27	11,257,540
2020-01-16	$4.32	$4.38	$4.21	$4.37	$4.37	18,664,850
2020-01-15	$4.50	$4.50	$4.17	$4.33	$4.33	28,762,490
2020-01-14	$4.66	$4.73	$4.54	$4.56	$4.56	17,497,550
2020-01-13	$4.78	$4.78	$4.55	$4.65	$4.65	15,124,540
2020-01-10	$4.98	$5.00	$4.72	$4.80	$4.80	22,836,890
2020-01-09	$5.01	$5.10	$4.97	$5.01	$5.01	16,886,150
2020-01-08	$5.00	$5.17	$4.95	$4.97	$4.97	30,747,540
2020-01-07	$5.07	$5.18	$5.01	$5.04	$5.04	30,912,810
2020-01-06	$4.79	$5.13	$4.69	$5.04	$5.04	32,734,080
2020-01-03	$4.79	$4.84	$4.70	$4.84	$4.84	17,833,950
2020-01-02	$4.78	$4.86	$4.77	$4.83	$4.83	16,678,780
2020-01-01	$4.80	$4.80	$4.80	$4.80	$4.80	0
2019-12-31	$4.95	$5.15	$4.76	$4.80	$4.80	22,492,160
2019-12-30	$4.89	$5.10	$4.81	$4.96	$4.96	27,633,970
2019-12-27	$4.75	$5.05	$4.73	$5.00	$5.00	36,995,110
2019-12-26	$4.74	$4.82	$4.66	$4.80	$4.80	15,495,390
2019-12-25	$4.70	$4.75	$4.61	$4.72	$4.72	16,541,440
2019-12-24	$4.59	$4.88	$4.58	$4.78	$4.78	22,801,030
2019-12-23	$4.62	$4.68	$4.50	$4.51	$4.51	8,117,010
2019-12-20	$4.83	$4.83	$4.59	$4.59	$4.59	13,963,000
2019-12-19	$4.74	$4.83	$4.70	$4.79	$4.79	15,640,390
2019-12-18	$4.93	$4.93	$4.77	$4.82	$4.82	23,507,880
2019-12-17	$4.68	$4.94	$4.63	$4.90	$4.90	38,173,620
2019-12-16	$4.52	$4.78	$4.48	$4.72	$4.72	22,871,590
2019-12-13	$4.47	$4.66	$4.47	$4.56	$4.56	17,628,110
2019-12-12	$4.53	$4.67	$4.49	$4.50	$4.50	19,739,800
2019-12-11	$4.65	$4.69	$4.50	$4.58	$4.58	25,384,400
2019-12-10	$4.47	$4.93	$4.44	$4.75	$4.75	42,928,020
2019-12-09	$4.44	$4.58	$4.36	$4.55	$4.55	29,231,830
2019-12-06	$4.58	$4.74	$4.46	$4.55	$4.55	33,192,670
2019-12-05	$4.75	$4.89	$4.50	$4.59	$4.59	51,502,810
2019-12-04	$4.49	$4.75	$4.39	$4.75	$4.75	42,225,300
2019-12-03	$3.93	$4.32	$3.89	$4.32	$4.32	12,379,110
2019-12-02	$4.02	$4.08	$3.92	$3.93	$3.93	5,824,980
2019-11-29	$3.93	$4.00	$3.87	$4.00	$4.00	8,119,690
2019-11-28	$4.18	$4.20	$3.98	$3.99	$3.99	12,043,310
2019-11-27	$4.20	$4.21	$4.08	$4.15	$4.15	10,947,120
2019-11-26	$4.12	$4.28	$4.06	$4.24	$4.24	17,423,750
2019-11-25	$4.13	$4.24	$4.07	$4.18	$4.18	22,235,360
2019-11-22	$3.90	$4.27	$3.87	$4.27	$4.27	29,255,670
2019-11-21	$3.82	$3.89	$3.78	$3.88	$3.88	3,646,710
2019-11-20	$3.87	$3.90	$3.80	$3.82	$3.82	3,555,220
2019-11-19	$3.79	$3.87	$3.76	$3.87	$3.87	4,952,360
2019-11-18	$3.80	$3.82	$3.73	$3.79	$3.79	3,252,270
2019-11-15	$3.85	$3.91	$3.79	$3.80	$3.80	3,273,190
2019-11-14	$3.84	$3.86	$3.81	$3.86	$3.86	3,598,620
2019-11-13	$3.95	$3.95	$3.81	$3.86	$3.86	4,851,720
2019-11-12	$4.11	$4.13	$3.89	$3.96	$3.96	6,841,650
2019-11-11	$4.16	$4.16	$4.08	$4.09	$4.09	3,604,100
2019-11-08	$4.17	$4.22	$4.14	$4.18	$4.18	3,514,970
2019-11-07	$4.16	$4.18	$4.11	$4.14	$4.14	2,839,260
2019-11-06	$4.20	$4.20	$4.12	$4.16	$4.16	2,999,110
2019-11-05	$4.16	$4.22	$4.11	$4.19	$4.19	3,320,490
2019-11-04	$4.16	$4.23	$4.16	$4.17	$4.17	2,498,010
2019-11-01	$4.13	$4.23	$4.11	$4.16	$4.16	3,213,920
2019-10-31	$4.17	$4.29	$4.12	$4.16	$4.16	3,859,900
2019-10-30	$4.25	$4.33	$4.15	$4.17	$4.17	6,476,810
2019-10-29	$4.47	$4.50	$4.28	$4.33	$4.33	9,841,690
2019-10-28	$4.44	$4.56	$4.39	$4.51	$4.51	8,826,830
2019-10-25	$4.53	$4.56	$4.44	$4.49	$4.49	11,785,810
2019-10-24	$4.31	$4.70	$4.25	$4.58	$4.58	21,802,740
2019-10-23	$4.22	$4.30	$4.22	$4.29	$4.29	4,034,620
2019-10-22	$4.27	$4.35	$4.19	$4.27	$4.27	3,176,040
2019-10-21	$4.27	$4.31	$4.13	$4.27	$4.27	4,214,900
2019-10-18	$4.29	$4.38	$4.19	$4.23	$4.23	4,548,290
2019-10-17	$4.34	$4.38	$4.25	$4.29	$4.29	4,625,620
2019-10-16	$4.33	$4.41	$4.29	$4.33	$4.33	4,417,490
2019-10-15	$4.35	$4.49	$4.33	$4.34	$4.34	5,083,160
2019-10-14	$4.42	$4.50	$4.42	$4.46	$4.46	5,011,880
2019-10-11	$4.41	$4.46	$4.35	$4.39	$4.39	4,987,290
2019-10-10	$4.44	$4.52	$4.42	$4.44	$4.44	4,993,800
2019-10-09	$4.39	$4.41	$4.33	$4.41	$4.41	3,975,240
2019-10-08	$4.40	$4.46	$4.38	$4.42	$4.42	3,182,280
2019-10-07	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-10-04	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-10-03	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-10-02	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-10-01	$4.42	$4.42	$4.42	$4.42	$4.42	0
2019-09-30	$4.50	$4.50	$4.39	$4.42	$4.42	3,529,180
2019-09-27	$4.49	$4.55	$4.41	$4.47	$4.47	3,689,900
2019-09-26	$4.64	$4.69	$4.45	$4.46	$4.46	5,881,740
2019-09-25	$4.74	$4.80	$4.60	$4.61	$4.61	6,656,570
2019-09-24	$4.77	$4.83	$4.75	$4.76	$4.76	5,679,020
2019-09-23	$4.89	$4.90	$4.65	$4.75	$4.75	7,682,500
2019-09-20	$4.90	$4.94	$4.87	$4.90	$4.90	5,337,370
2019-09-19	$4.90	$4.96	$4.85	$4.92	$4.92	6,071,120
2019-09-18	$4.89	$4.94	$4.81	$4.85	$4.85	6,441,140
2019-09-17	$5.04	$5.09	$4.87	$4.90	$4.90	9,699,020
2019-09-16	$5.02	$5.08	$4.99	$5.05	$5.05	9,355,390
2019-09-13	$5.02	$5.02	$5.02	$5.02	$5.02	0
2019-09-12	$5.02	$5.04	$4.95	$5.02	$5.02	7,501,670
2019-09-11	$5.07	$5.09	$4.99	$5.01	$5.01	11,036,490
2019-09-10	$5.06	$5.28	$5.04	$5.09	$5.09	16,224,670
2019-09-09	$4.95	$5.05	$4.92	$5.04	$5.04	14,662,920
2019-09-06	$5.00	$5.00	$4.84	$4.93	$4.93	9,678,290
2019-09-05	$4.94	$5.04	$4.91	$4.94	$4.94	14,594,410
2019-09-04	$4.91	$5.02	$4.84	$4.93	$4.93	11,910,690
2019-09-03	$5.02	$5.05	$4.84	$4.91	$4.91	12,931,740
2019-09-02	$4.73	$5.04	$4.72	$4.99	$4.99	18,376,020
2019-08-30	$5.04	$5.05	$4.69	$4.69	$4.69	17,192,310
2019-08-29	$4.93	$5.08	$4.92	$5.04	$5.04	13,153,630
2019-08-28	$5.02	$5.20	$4.94	$4.97	$4.97	16,780,020
2019-08-27	$5.00	$5.24	$4.98	$5.02	$5.02	19,245,160
2019-08-26	$4.90	$5.09	$4.85	$4.96	$4.96	22,347,760
2019-08-23	$5.47	$5.61	$5.11	$5.14	$5.14	43,308,380
2019-08-22	$5.73	$6.00	$5.58	$5.65	$5.65	66,649,620
2019-08-21	$4.86	$5.54	$4.86	$5.54	$5.54	45,724,490
2019-08-20	$4.51	$5.04	$4.49	$5.04	$5.04	27,963,700
2019-08-19	$4.40	$4.74	$4.35	$4.58	$4.58	22,713,330
2019-08-16	$4.27	$4.49	$4.26	$4.31	$4.31	8,099,010
2019-08-15	$4.20	$4.30	$4.17	$4.30	$4.30	5,098,030
2019-08-14	$4.26	$4.35	$4.24	$4.33	$4.33	6,563,690
2019-08-13	$4.20	$4.24	$4.11	$4.20	$4.20	4,671,080
2019-08-12	$4.24	$4.26	$4.17	$4.26	$4.26	3,828,040
2019-08-09	$4.24	$4.35	$4.19	$4.25	$4.25	5,097,540
2019-08-08	$4.11	$4.34	$4.11	$4.21	$4.21	5,565,140
2019-08-07	$4.22	$4.61	$4.20	$4.30	$4.30	7,440,150
2019-08-06	$4.31	$4.32	$4.09	$4.21	$4.21	7,009,160
2019-08-05	$4.33	$4.44	$4.33	$4.38	$4.38	4,270,710
2019-08-02	$4.40	$4.40	$4.26	$4.35	$4.35	6,125,070
2019-08-01	$4.49	$4.54	$4.42	$4.45	$4.45	4,766,170
2019-07-31	$4.58	$4.60	$4.46	$4.49	$4.49	4,363,200
2019-07-30	$4.55	$4.65	$4.54	$4.59	$4.59	4,056,160
2019-07-29	$4.60	$4.65	$4.53	$4.55	$4.55	3,810,260
2019-07-26	$4.66	$4.67	$4.60	$4.63	$4.63	2,943,730
2019-07-25	$4.66	$4.69	$4.61	$4.65	$4.65	3,260,800
2019-07-24	$4.62	$4.70	$4.59	$4.66	$4.66	4,353,260
2019-07-23	$4.55	$4.62	$4.55	$4.58	$4.58	3,184,390
2019-07-22	$4.79	$4.79	$4.53	$4.55	$4.55	4,542,430
2019-07-19	$4.70	$4.81	$4.70	$4.75	$4.75	4,904,070
2019-07-18	$4.71	$4.78	$4.68	$4.71	$4.71	3,704,730
2019-07-17	$4.82	$4.85	$4.76	$4.79	$4.79	4,861,080
2019-07-16	$4.71	$4.92	$4.68	$4.82	$4.82	6,964,670
2019-07-15	$4.65	$4.83	$4.61	$4.72	$4.72	8,270,560
2019-07-12	$4.74	$4.77	$4.66	$4.71	$4.71	3,019,020
2019-07-11	$4.72	$4.82	$4.70	$4.74	$4.74	3,566,140
2019-07-10	$4.79	$4.82	$4.71	$4.75	$4.75	3,265,770
2019-07-09	$4.80	$4.83	$4.70	$4.79	$4.79	3,699,640
2019-07-08	$4.91	$4.91	$4.66	$4.80	$4.80	12,768,110
2019-07-05	$4.85	$4.96	$4.84	$4.94	$4.94	6,191,450
2019-07-04	$5.02	$5.03	$4.73	$4.90	$4.90	18,190,270
2019-07-03	$5.31	$5.34	$5.16	$5.19	$5.19	8,736,350
2019-07-02	$5.43	$5.46	$5.29	$5.32	$5.32	17,583,270
2019-07-01	$5.24	$5.67	$5.11	$5.54	$5.54	27,541,140
2019-06-28	$5.17	$5.18	$5.02	$5.15	$5.15	6,261,410
2019-06-27	$5.20	$5.27	$5.14	$5.18	$5.18	7,456,020
2019-06-26	$5.21	$5.22	$5.07	$5.13	$5.13	8,326,350
2019-06-25	$5.38	$5.38	$5.17	$5.21	$5.21	7,688,690
2019-06-24	$5.54	$5.62	$5.30	$5.33	$5.33	12,534,980
2019-06-21	$5.43	$5.78	$5.40	$5.50	$5.50	22,342,110
2019-06-20	$5.29	$5.31	$5.18	$5.25	$5.25	10,175,650
2019-06-19	$5.17	$5.31	$5.10	$5.21	$5.21	14,268,950
2019-06-18	$5.29	$5.32	$4.89	$5.05	$5.05	12,622,880
2019-06-17	$5.30	$5.40	$5.24	$5.29	$5.29	4,789,040
2019-06-14	$5.60	$5.60	$5.26	$5.30	$5.30	8,100,220
2019-06-13	$5.40	$5.60	$5.34	$5.57	$5.57	7,600,420
2019-06-12	$5.49	$5.59	$5.40	$5.45	$5.45	6,950,530
2019-06-11	$5.24	$5.52	$5.23	$5.46	$5.46	7,971,520
2019-06-10	$5.26	$5.36	$5.25	$5.30	$5.30	5,884,190
2019-06-07	$5.25	$5.25	$5.25	$5.25	$5.25	0
2019-06-06	$5.49	$5.50	$5.22	$5.25	$5.25	7,620,570
2019-06-05	$5.55	$5.64	$5.42	$5.50	$5.50	9,048,390
2019-06-04	$5.48	$5.63	$5.26	$5.42	$5.42	9,431,430
2019-06-03	$5.55	$5.80	$5.47	$5.51	$5.51	14,070,380
2019-05-31	$5.40	$5.64	$5.20	$5.53	$5.53	14,913,260
2019-05-30	$5.90	$5.90	$5.32	$5.40	$5.40	22,838,060
2019-05-29	$5.88	$6.02	$5.82	$5.91	$5.91	6,566,740
2019-05-28	$5.98	$6.07	$5.86	$5.91	$5.91	7,374,980
2019-05-27	$5.77	$6.01	$5.72	$5.94	$5.94	7,901,390
2019-05-24	$5.91	$6.02	$5.70	$5.79	$5.79	10,998,890
2019-05-23	$6.08	$6.25	$5.98	$5.98	$5.98	11,196,200
2019-05-22	$6.30	$6.34	$6.01	$6.10	$6.10	12,209,260
2019-05-21	$6.03	$6.39	$5.98	$6.24	$6.24	13,251,480
2019-05-20	$6.47	$6.49	$6.00	$6.26	$6.26	12,394,840
2019-05-17	$6.75	$6.87	$6.36	$6.48	$6.48	20,228,320
2019-05-16	$6.86	$7.16	$6.83	$6.89	$6.89	21,258,990
2019-05-15	$6.79	$7.03	$6.67	$6.90	$6.90	21,603,520
2019-05-14	$6.68	$6.95	$6.67	$6.72	$6.72	18,473,590
2019-05-13	$6.54	$7.08	$6.50	$6.88	$6.88	32,030,710
2019-05-10	$6.60	$6.78	$6.18	$6.66	$6.66	28,835,050
2019-05-09	$6.21	$6.58	$6.21	$6.51	$6.51	22,630,340
2019-05-08	$5.95	$6.65	$5.80	$6.39	$6.39	27,184,260
2019-05-07	$6.25	$6.54	$6.12	$6.38	$6.38	25,983,580
2019-05-06	$6.26	$6.65	$5.93	$6.13	$6.13	33,868,060
2019-05-03	$6.36	$6.36	$6.36	$6.36	$6.36	0
2019-05-02	$6.36	$6.36	$6.36	$6.36	$6.36	0
2019-05-01	$6.36	$6.36	$6.36	$6.36	$6.36	0
2019-04-30	$5.81	$6.36	$5.78	$6.36	$6.36	20,876,490
2019-04-29	$6.13	$6.25	$5.71	$5.78	$5.78	21,231,330
2019-04-26	$6.30	$6.41	$6.15	$6.15	$6.15	19,631,640
2019-04-25	$6.78	$6.87	$6.31	$6.44	$6.44	27,688,630
2019-04-24	$6.63	$6.92	$6.61	$6.81	$6.81	26,052,820
2019-04-23	$7.05	$7.17	$6.78	$6.78	$6.78	45,017,230
2019-04-22	$8.00	$8.44	$7.50	$7.53	$7.53	79,618,670
2019-04-19	$7.01	$7.70	$6.80	$7.70	$7.70	50,091,130
2019-04-18	$6.95	$7.51	$6.90	$7.00	$7.00	72,569,480
2019-04-17	$6.21	$6.83	$6.20	$6.83	$6.83	36,683,210
2019-04-16	$6.05	$6.21	$5.92	$6.21	$6.21	12,136,830
2019-04-15	$6.28	$6.33	$6.09	$6.10	$6.10	11,195,590
2019-04-12	$6.27	$6.31	$6.15	$6.22	$6.22	12,018,240
2019-04-11	$6.28	$6.58	$6.25	$6.34	$6.34	18,538,680
2019-04-10	$6.21	$6.37	$6.16	$6.29	$6.29	15,077,300
2019-04-09	$6.31	$6.48	$6.18	$6.45	$6.45	14,773,860
2019-04-08	$6.66	$6.69	$6.26	$6.34	$6.34	20,653,820
2019-04-05	$6.64	$6.64	$6.64	$6.64	$6.64	0
2019-04-04	$6.58	$6.79	$6.36	$6.64	$6.64	24,760,330
2019-04-03	$6.47	$6.53	$6.41	$6.50	$6.50	15,235,370
2019-04-02	$6.42	$6.64	$6.42	$6.52	$6.52	21,988,700
2019-04-01	$6.30	$6.51	$6.27	$6.40	$6.40	18,334,930
2019-03-29	$6.08	$6.28	$5.90	$6.26	$6.26	17,429,290
2019-03-28	$6.27	$6.28	$6.00	$6.06	$6.06	18,111,730
2019-03-27	$6.50	$6.55	$6.28	$6.36	$6.36	17,978,100
2019-03-26	$6.64	$6.95	$6.40	$6.49	$6.49	29,077,490
2019-03-25	$6.55	$6.63	$6.40	$6.48	$6.48	19,057,510
2019-03-22	$6.82	$6.83	$6.56	$6.70	$6.70	25,153,070
2019-03-21	$6.90	$7.01	$6.83	$6.88	$6.88	24,332,640
2019-03-20	$6.97	$7.03	$6.71	$6.97	$6.97	31,339,710
2019-03-19	$7.04	$7.19	$6.90	$7.16	$7.16	36,527,440
2019-03-18	$7.06	$7.40	$6.95	$7.20	$7.20	71,038,770
2019-03-15	$6.47	$7.04	$6.36	$7.04	$7.04	63,024,300
2019-03-14	$6.59	$6.65	$6.18	$6.40	$6.40	27,267,780
2019-03-13	$6.67	$6.96	$6.56	$6.71	$6.71	40,954,060
2019-03-12	$6.78	$6.85	$6.45	$6.64	$6.64	49,354,680
2019-03-11	$6.02	$6.60	$6.01	$6.60	$6.60	46,524,820
2019-03-08	$6.33	$6.52	$5.90	$6.00	$6.00	35,426,370
2019-03-07	$6.55	$6.79	$6.34	$6.53	$6.53	42,473,790
2019-03-06	$6.30	$6.55	$6.10	$6.46	$6.46	39,453,310
2019-03-05	$6.04	$6.30	$5.99	$6.28	$6.28	37,147,580
2019-03-04	$5.95	$6.04	$5.90	$6.03	$6.03	30,128,380
2019-03-01	$5.93	$6.01	$5.70	$5.88	$5.88	22,545,380
2019-02-28	$5.90	$6.06	$5.88	$5.93	$5.93	22,675,710
2019-02-27	$5.96	$6.08	$5.81	$5.87	$5.87	31,465,260
2019-02-26	$6.18	$6.37	$5.90	$6.15	$6.15	43,295,980
2019-02-25	$5.92	$6.25	$5.91	$6.18	$6.18	43,616,010
2019-02-22	$5.80	$6.00	$5.71	$5.95	$5.95	33,224,880
2019-02-21	$6.18	$6.38	$5.96	$6.02	$6.02	58,262,390
2019-02-20	$5.53	$6.08	$5.46	$6.08	$6.08	45,130,160
2019-02-19	$5.62	$5.90	$5.42	$5.53	$5.53	35,984,660
2019-02-18	$5.36	$5.59	$5.29	$5.58	$5.58	26,781,200
2019-02-15	$5.20	$5.48	$5.16	$5.37	$5.37	24,416,720
2019-02-14	$5.08	$5.39	$4.98	$5.25	$5.25	30,621,490
2019-02-13	$4.92	$5.13	$4.87	$5.01	$5.01	20,504,500
2019-02-12	$4.93	$5.05	$4.86	$4.90	$4.90	21,819,820
2019-02-11	$4.66	$4.78	$4.57	$4.78	$4.78	19,446,710
2019-02-08	$4.61	$4.61	$4.61	$4.61	$4.61	0
2019-02-07	$4.61	$4.61	$4.61	$4.61	$4.61	0
2019-02-06	$4.61	$4.61	$4.61	$4.61	$4.61	0
2019-02-05	$4.61	$4.61	$4.61	$4.61	$4.61	0
2019-02-04	$4.61	$4.61	$4.61	$4.61	$4.61	0
2019-02-01	$4.38	$4.66	$4.36	$4.61	$4.61	27,056,000
2019-01-31	$4.70	$4.70	$4.70	$4.70	$4.70	2,952,700
2019-01-30	$5.32	$5.50	$5.16	$5.22	$5.22	19,566,380
2019-01-29	$5.55	$5.67	$5.28	$5.49	$5.49	22,707,480
2019-01-28	$6.20	$6.27	$5.65	$5.74	$5.74	30,398,040
2019-01-25	$6.40	$6.48	$6.01	$6.10	$6.10	42,679,950
2019-01-24	$6.60	$6.96	$6.22	$6.68	$6.68	69,915,450
2019-01-23	$5.86	$6.44	$5.86	$6.44	$6.44	46,636,850
2019-01-22	$6.34	$6.69	$5.82	$5.85	$5.85	67,320,880
2019-01-21	$5.66	$6.08	$5.65	$6.08	$6.08	39,010,550
2019-01-18	$5.10	$5.53	$5.04	$5.53	$5.53	25,294,790
2019-01-17	$5.21	$5.21	$5.03	$5.03	$5.03	11,407,740
2019-01-16	$5.26	$5.28	$5.13	$5.20	$5.20	15,452,250
2019-01-15	$5.12	$5.57	$5.12	$5.36	$5.36	22,157,480
2019-01-14	$5.22	$5.31	$5.10	$5.12	$5.12	16,931,100
2019-01-11	$5.45	$5.62	$5.21	$5.29	$5.29	37,294,400
2019-01-10	$4.86	$5.35	$4.86	$5.35	$5.35	37,373,350
2019-01-09	$4.85	$5.02	$4.82	$4.86	$4.86	10,698,520
2019-01-08	$4.81	$4.91	$4.78	$4.86	$4.86	7,301,660
2019-01-07	$4.78	$4.85	$4.73	$4.83	$4.83	6,703,910
2019-01-04	$4.54	$4.75	$4.50	$4.74	$4.74	7,233,210
2019-01-03	$4.65	$4.72	$4.56	$4.57	$4.57	5,161,720
2019-01-02	$4.72	$4.74	$4.63	$4.65	$4.65	3,980,530
2019-01-01	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-12-31	$4.70	$4.70	$4.70	$4.70	$4.70	0
2018-12-28	$4.64	$4.73	$4.64	$4.70	$4.70	3,852,750
2018-12-27	$4.90	$4.95	$4.65	$4.66	$4.66	5,872,320
2018-12-26	$5.08	$5.08	$5.08	$5.08	$5.08	0
2018-12-25	$5.08	$5.08	$5.08	$5.08	$5.08	0
2018-12-24	$5.14	$5.16	$5.03	$5.08	$5.08	5,741,920
2018-12-21	$5.23	$5.27	$5.03	$5.11	$5.11	8,507,350
2018-12-20	$5.20	$5.37	$5.19	$5.29	$5.29	6,293,710
2018-12-19	$5.56	$5.57	$5.25	$5.30	$5.30	10,380,650
2018-12-18	$5.53	$5.61	$5.41	$5.57	$5.57	15,490,450
2018-12-17	$5.39	$5.64	$5.36	$5.63	$5.63	24,168,530
2018-12-14	$5.51	$5.87	$5.51	$5.64	$5.64	36,341,340
2018-12-13	$5.30	$5.40	$5.18	$5.34	$5.34	5,945,380
2018-12-12	$5.30	$5.38	$5.29	$5.29	$5.29	4,370,460
2018-12-11	$5.29	$5.38	$5.24	$5.32	$5.32	3,813,110
2018-12-10	$5.38	$5.41	$5.23	$5.24	$5.24	5,621,200
2018-12-07	$5.58	$5.61	$5.43	$5.45	$5.45	6,209,700
2018-12-06	$5.62	$5.66	$5.51	$5.52	$5.52	8,458,500
2018-12-05	$5.53	$5.85	$5.45	$5.71	$5.71	13,326,020
2018-12-04	$5.53	$5.68	$5.51	$5.66	$5.66	8,359,960
2018-12-03	$5.49	$5.58	$5.43	$5.55	$5.55	10,273,970
2018-11-30	$5.23	$5.41	$5.18	$5.35	$5.35	9,229,180
2018-11-29	$5.63	$5.68	$5.30	$5.30	$5.30	12,022,440
2018-11-28	$5.54	$5.58	$5.31	$5.55	$5.55	10,067,670
2018-11-27	$5.59	$5.66	$5.46	$5.51	$5.51	8,364,300
2018-11-26	$5.54	$5.61	$5.41	$5.55	$5.55	9,093,960
2018-11-23	$5.92	$5.98	$5.48	$5.55	$5.55	18,869,860
2018-11-22	$5.81	$6.10	$5.76	$5.90	$5.90	26,371,850
2018-11-21	$5.70	$5.79	$5.57	$5.78	$5.78	15,709,840
2018-11-20	$5.77	$5.90	$5.63	$5.84	$5.84	17,038,490
2018-11-19	$5.82	$5.84	$5.63	$5.78	$5.78	13,922,220
2018-11-16	$5.94	$5.95	$5.79	$5.82	$5.82	15,203,160
2018-11-15	$5.81	$5.98	$5.78	$5.90	$5.90	20,160,800
2018-11-14	$5.86	$5.97	$5.73	$5.88	$5.88	25,368,620
2018-11-13	$5.55	$5.94	$5.53	$5.82	$5.82	31,241,370
2018-11-12	$5.30	$5.65	$5.28	$5.62	$5.62	24,420,380
2018-11-09	$5.26	$5.53	$5.20	$5.36	$5.36	18,638,420
2018-11-08	$5.30	$5.36	$5.22	$5.26	$5.26	13,918,710
2018-11-07	$5.19	$5.32	$5.17	$5.21	$5.21	12,242,160
2018-11-06	$5.37	$5.38	$5.11	$5.21	$5.21	13,887,230
2018-11-05	$5.31	$5.42	$5.21	$5.37	$5.37	22,583,220
2018-11-02	$5.12	$5.35	$5.10	$5.24	$5.24	26,492,280
2018-11-01	$5.38	$5.65	$5.16	$5.16	$5.16	32,386,190
2018-10-31	$5.09	$5.21	$5.07	$5.14	$5.14	8,210,660
2018-10-30	$4.97	$5.22	$4.91	$5.08	$5.08	11,496,580
2018-10-29	$5.10	$5.14	$4.96	$5.00	$5.00	7,843,230
2018-10-26	$5.03	$5.22	$5.03	$5.16	$5.16	13,227,840
2018-10-25	$4.83	$5.05	$4.83	$5.02	$5.02	10,165,460
2018-10-24	$5.07	$5.23	$5.04	$5.09	$5.09	11,563,450
2018-10-23	$5.17	$5.24	$5.04	$5.07	$5.07	13,116,290
2018-10-22	$5.04	$5.27	$4.98	$5.17	$5.17	23,383,490
2018-10-19	$4.68	$5.14	$4.61	$5.01	$5.01	13,365,810
2018-10-18	$4.95	$4.99	$4.78	$4.82	$4.82	9,157,960
2018-10-17	$4.92	$5.07	$4.75	$5.00	$5.00	9,785,470
2018-10-16	$5.05	$5.11	$4.77	$4.82	$4.82	10,195,190
2018-10-15	$5.14	$5.30	$4.97	$5.11	$5.11	12,949,970
2018-10-12	$4.89	$5.04	$4.68	$4.90	$4.90	8,353,060
2018-10-11	$5.40	$5.49	$5.06	$5.06	$5.06	10,647,390
2018-10-10	$5.66	$5.69	$5.58	$5.62	$5.62	4,772,350
2018-10-09	$5.60	$5.68	$5.56	$5.65	$5.65	5,227,700
2018-10-08	$5.70	$5.78	$5.55	$5.59	$5.59	10,023,650
2018-10-05	$5.84	$5.84	$5.84	$5.84	$5.84	0
2018-10-04	$5.84	$5.84	$5.84	$5.84	$5.84	0
2018-10-03	$5.84	$5.84	$5.84	$5.84	$5.84	0
2018-10-02	$5.84	$5.84	$5.84	$5.84	$5.84	0
2018-10-01	$5.84	$5.84	$5.84	$5.84	$5.84	0
2018-09-28	$5.96	$6.11	$5.79	$5.84	$5.84	15,113,190
2018-09-27	$6.16	$6.26	$6.00	$6.02	$6.02	15,842,280
2018-09-26	$6.33	$6.42	$6.18	$6.24	$6.24	14,074,700
2018-09-25	$6.18	$6.29	$6.15	$6.19	$6.19	8,459,490
2018-09-24	$6.24	$6.24	$6.24	$6.24	$6.24	0
2018-09-21	$6.30	$6.34	$6.17	$6.24	$6.24	13,523,860
2018-09-20	$6.03	$6.37	$6.03	$6.35	$6.35	18,935,750
2018-09-19	$6.15	$6.31	$6.11	$6.16	$6.16	12,450,110
2018-09-18	$6.11	$6.40	$6.08	$6.21	$6.21	12,961,730
2018-09-17	$6.15	$6.15	$6.00	$6.04	$6.04	11,042,740
2018-09-14	$6.15	$6.46	$6.13	$6.20	$6.20	16,273,210
2018-09-13	$6.60	$6.85	$6.24	$6.29	$6.29	27,332,180
2018-09-12	$6.16	$6.35	$6.11	$6.33	$6.33	20,757,050
2018-09-11	$5.98	$6.18	$5.76	$6.15	$6.15	14,563,600
2018-09-10	$6.20	$6.25	$6.00	$6.02	$6.02	15,456,940
2018-09-07	$6.08	$6.35	$6.08	$6.27	$6.27	24,099,000
2018-09-06	$6.13	$6.23	$6.00	$6.11	$6.11	21,750,400
2018-09-05	$6.10	$6.45	$6.00	$6.28	$6.28	36,291,810
2018-09-04	$6.17	$6.43	$6.06	$6.26	$6.26	48,089,120
2018-09-03	$5.52	$6.03	$5.51	$6.03	$6.03	22,437,070
2018-08-31	$5.64	$5.72	$5.48	$5.48	$5.48	8,217,040
2018-08-30	$5.77	$5.90	$5.71	$5.72	$5.72	8,026,720
2018-08-29	$5.91	$5.91	$5.80	$5.80	$5.80	9,224,990
2018-08-28	$5.77	$6.08	$5.71	$5.98	$5.98	17,250,850
2018-08-27	$5.79	$5.87	$5.70	$5.81	$5.81	15,648,830
2018-08-24	$5.52	$5.92	$5.42	$5.91	$5.91	18,764,160
2018-08-23	$5.49	$5.59	$5.47	$5.52	$5.52	5,985,710
2018-08-22	$5.61	$5.61	$5.48	$5.49	$5.49	7,832,080
2018-08-21	$5.61	$5.73	$5.53	$5.65	$5.65	8,502,790
2018-08-20	$5.56	$5.63	$5.42	$5.63	$5.63	9,318,630
2018-08-17	$5.90	$5.97	$5.56	$5.60	$5.60	13,433,080
2018-08-16	$5.75	$5.98	$5.72	$5.85	$5.85	18,424,780
2018-08-15	$6.44	$6.65	$6.18	$6.19	$6.19	36,532,540
2018-08-14	$6.41	$6.41	$6.41	$6.41	$6.41	7,799,170
2018-08-13	$5.66	$5.83	$5.53	$5.83	$5.83	10,782,150
2018-08-10	$5.87	$5.94	$5.71	$5.85	$5.85	12,854,940
2018-08-09	$5.76	$5.85	$5.66	$5.75	$5.75	14,874,430
2018-08-08	$6.05	$6.07	$5.65	$5.66	$5.66	14,051,490
2018-08-07	$5.89	$5.97	$5.54	$5.90	$5.90	18,948,570
2018-08-06	$6.07	$6.27	$5.90	$5.91	$5.91	18,099,630
2018-08-03	$6.28	$6.46	$5.89	$5.90	$5.90	22,987,070
2018-08-02	$7.01	$7.07	$6.35	$6.54	$6.54	17,133,720
2018-08-01	$7.25	$7.35	$7.04	$7.05	$7.05	12,053,820
2018-07-31	$7.27	$7.49	$7.13	$7.20	$7.20	11,739,870
2018-07-30	$7.44	$7.58	$7.01	$7.15	$7.15	15,092,350
2018-07-27	$7.77	$7.80	$7.31	$7.33	$7.33	22,475,150
2018-07-26	$7.66	$7.96	$7.58	$7.86	$7.86	24,643,620
2018-07-25	$7.77	$7.85	$7.56	$7.69	$7.69	21,611,700
2018-07-24	$7.82	$7.92	$7.64	$7.88	$7.88	28,428,670
2018-07-23	$7.75	$8.12	$7.58	$7.86	$7.86	46,287,560
2018-07-20	$7.14	$7.72	$7.13	$7.72	$7.72	32,928,070
2018-07-19	$7.35	$7.50	$6.96	$7.02	$7.02	29,212,370
2018-07-18	$7.32	$8.02	$7.30	$7.73	$7.73	33,630,600
2018-07-17	$6.88	$7.49	$6.80	$7.29	$7.29	20,575,840
2018-07-16	$6.95	$7.34	$6.94	$6.94	$6.94	19,534,750
2018-07-13	$7.97	$8.15	$7.68	$7.71	$7.71	12,547,980
2018-07-12	$7.98	$8.30	$7.60	$7.96	$7.96	19,938,260
2018-07-11	$7.53	$8.37	$7.43	$8.04	$8.04	23,340,430
2018-07-10	$7.18	$7.98	$7.12	$7.79	$7.79	27,191,680
2018-07-09	$7.03	$7.75	$7.01	$7.47	$7.47	41,769,870
2018-07-06	$7.81	$7.81	$7.81	$7.81	$7.79	1,540,500
2018-07-05	$8.68	$8.68	$8.68	$8.68	$8.66	348,600
2018-07-04	$9.64	$9.64	$9.64	$9.64	$9.61	163,700
2018-07-03	$10.71	$10.71	$10.71	$10.71	$10.68	390,500
2018-07-02	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-29	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-28	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-27	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-26	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-25	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-22	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-21	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-20	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-19	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-18	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-15	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-14	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-13	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-12	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-11	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-08	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-07	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-06	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-05	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-04	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-06-01	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-31	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-30	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-29	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-28	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-25	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-24	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-23	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-22	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-21	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-18	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-17	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-16	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-15	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-14	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-11	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-10	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-09	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-08	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-07	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-04	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-03	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-02	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-05-01	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-30	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-27	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-26	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-25	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-24	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-23	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-20	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-19	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-18	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-17	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-16	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-13	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-12	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-11	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-10	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-09	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-06	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-05	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-04	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-03	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-04-02	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-30	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-29	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-28	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-27	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-26	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-23	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-22	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-21	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-20	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-19	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-16	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-15	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-14	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-13	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-12	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-09	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-08	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-07	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-06	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-05	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-02	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-03-01	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-28	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-27	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-26	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-23	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-22	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-21	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-20	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-19	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-16	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-15	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-14	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-13	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-12	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-09	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-08	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-07	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-06	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-05	$11.90	$11.90	$11.90	$11.90	$11.87	0
2018-02-02	$12.50	$12.65	$11.90	$11.90	$11.87	10,467,730
2018-02-01	$12.54	$12.83	$12.20	$12.60	$12.57	11,852,600
2018-01-31	$13.38	$13.38	$12.50	$12.54	$12.51	12,577,020
2018-01-30	$13.83	$13.99	$13.43	$13.43	$13.39	5,669,150
2018-01-29	$14.14	$14.28	$13.76	$13.86	$13.82	4,533,280
2018-01-26	$14.27	$14.40	$14.18	$14.21	$14.17	4,061,220
2018-01-25	$14.30	$14.63	$14.21	$14.32	$14.28	7,265,420
2018-01-24	$13.95	$14.36	$13.81	$14.31	$14.27	7,049,550
2018-01-23	$14.09	$14.26	$13.92	$14.00	$13.96	4,279,330
2018-01-22	$13.91	$14.23	$13.66	$14.09	$14.05	5,497,970
2018-01-19	$14.00	$14.03	$13.78	$13.99	$13.95	5,391,720
2018-01-18	$14.16	$14.35	$13.86	$14.04	$14.00	8,137,560
2018-01-17	$14.10	$14.28	$13.70	$14.18	$14.14	5,805,650
2018-01-16	$14.04	$14.29	$13.95	$14.09	$14.05	4,774,200
2018-01-15	$15.10	$15.12	$13.95	$14.07	$14.03	11,238,840
2018-01-12	$15.35	$15.48	$14.98	$15.08	$15.04	7,521,190
2018-01-11	$15.05	$15.78	$15.03	$15.57	$15.53	10,177,500
2018-01-10	$15.29	$15.38	$14.71	$14.97	$14.93	7,298,700
2018-01-09	$15.35	$15.48	$15.13	$15.24	$15.20	5,262,230
2018-01-08	$15.79	$15.79	$15.05	$15.44	$15.40	7,049,120
2018-01-05	$15.76	$15.99	$15.73	$15.73	$15.69	5,256,160
2018-01-04	$16.05	$16.06	$15.68	$15.79	$15.75	7,760,730
2018-01-03	$15.69	$16.15	$15.60	$16.05	$16.01	7,890,230
2018-01-02	$15.66	$15.76	$15.47	$15.64	$15.60	5,886,350
2018-01-01	$15.66	$15.66	$15.66	$15.66	$15.62	0
2017-12-29	$15.59	$15.74	$15.32	$15.66	$15.62	7,370,500
2017-12-28	$16.20	$16.32	$15.48	$15.55	$15.51	9,310,380
2017-12-27	$16.33	$16.64	$16.17	$16.22	$16.18	6,633,490
2017-12-26	$16.28	$16.48	$16.08	$16.44	$16.40	5,529,400
2017-12-25	$16.72	$16.73	$16.15	$16.28	$16.24	7,787,480
2017-12-22	$16.69	$17.30	$16.59	$16.86	$16.81	9,497,270
2017-12-21	$17.15	$17.15	$16.35	$16.77	$16.73	14,363,460
2017-12-20	$17.70	$17.80	$16.43	$17.45	$17.40	12,842,380
2017-12-19	$16.78	$17.62	$16.76	$17.62	$17.57	14,168,320
2017-12-18	$16.06	$17.50	$16.04	$16.85	$16.81	13,005,600
2017-12-15	$16.45	$16.55	$16.03	$16.07	$16.03	7,431,760
2017-12-14	$16.49	$16.79	$16.21	$16.57	$16.53	7,270,070
2017-12-13	$17.13	$17.13	$16.01	$16.46	$16.42	14,180,090
2017-12-12	$17.30	$17.33	$17.01	$17.09	$17.04	11,142,170
2017-12-11	$17.09	$17.38	$17.00	$17.21	$17.16	10,027,290
2017-12-08	$17.48	$17.52	$16.94	$17.13	$17.08	13,055,170
2017-12-07	$17.65	$17.65	$17.21	$17.45	$17.40	10,195,710
2017-12-06	$16.47	$17.42	$16.40	$17.40	$17.35	13,722,400
2017-12-05	$17.80	$17.82	$16.22	$16.64	$16.60	14,551,840
2017-12-04	$18.70	$18.95	$17.10	$17.55	$17.50	19,103,480
2017-12-01	$18.15	$19.17	$18.13	$18.80	$18.75	23,889,840
2017-11-30	$17.75	$18.62	$17.65	$18.32	$18.27	18,776,130
2017-11-29	$17.87	$18.05	$17.49	$17.87	$17.82	13,898,520
2017-11-28	$17.05	$18.10	$16.97	$18.10	$18.05	16,545,660
2017-11-27	$17.03	$17.51	$16.85	$16.95	$16.90	13,618,430
2017-11-24	$17.84	$17.84	$16.96	$17.02	$16.97	17,173,620
2017-11-23	$18.58	$19.05	$17.42	$17.76	$17.71	22,864,400
2017-11-22	$18.33	$19.44	$18.30	$18.66	$18.61	25,312,350
2017-11-21	$18.90	$19.78	$18.63	$18.82	$18.77	37,337,430
2017-11-20	$17.00	$18.49	$16.88	$18.49	$18.44	30,151,550
2017-11-17	$16.73	$17.58	$16.52	$16.81	$16.77	27,973,400
2017-11-16	$15.64	$16.13	$15.62	$16.12	$16.08	9,529,600
2017-11-15	$15.51	$15.89	$15.43	$15.62	$15.58	4,832,310
2017-11-14	$16.01	$16.07	$15.52	$15.60	$15.56	7,139,420
2017-11-13	$15.92	$16.19	$15.70	$16.08	$16.04	7,043,420
2017-11-10	$16.05	$16.05	$15.76	$15.96	$15.92	5,465,350
2017-11-09	$15.94	$16.02	$15.68	$16.01	$15.97	5,673,240
2017-11-08	$15.49	$16.15	$15.39	$15.94	$15.90	10,742,210
2017-11-07	$15.55	$15.65	$15.22	$15.41	$15.37	5,747,760
2017-11-06	$15.38	$15.62	$15.00	$15.57	$15.53	5,211,330
2017-11-03	$15.68	$15.93	$15.10	$15.34	$15.30	5,616,080
2017-11-02	$16.04	$16.20	$15.59	$15.68	$15.64	5,663,300
2017-11-01	$15.92	$16.47	$15.91	$16.04	$16.00	5,707,570
2017-10-31	$15.69	$15.98	$15.62	$15.98	$15.94	6,226,790
2017-10-30	$16.62	$16.82	$15.55	$15.57	$15.53	9,258,490
2017-10-27	$17.10	$17.11	$16.61	$16.62	$16.58	6,042,040
2017-10-26	$17.05	$17.27	$16.82	$17.11	$17.06	7,648,780
2017-10-25	$16.63	$17.28	$16.51	$17.03	$16.98	8,372,390
2017-10-24	$16.79	$16.86	$16.36	$16.63	$16.59	7,746,750
2017-10-23	$17.23	$17.30	$16.93	$17.02	$16.97	5,419,760
2017-10-20	$16.97	$17.45	$16.85	$17.31	$17.26	7,585,210
2017-10-19	$16.81	$17.04	$16.30	$17.04	$16.99	9,150,930
2017-10-18	$17.28	$17.46	$16.73	$16.79	$16.75	8,857,960
2017-10-17	$17.80	$17.96	$17.18	$17.29	$17.24	10,147,860
2017-10-16	$18.64	$18.84	$17.78	$17.81	$17.76	13,424,010
2017-10-13	$18.48	$19.09	$18.45	$19.08	$19.03	12,275,310
2017-10-12	$18.49	$18.67	$18.21	$18.45	$18.40	7,532,260
2017-10-11	$18.72	$18.76	$18.18	$18.43	$18.38	9,528,670
2017-10-10	$19.30	$19.30	$18.63	$18.72	$18.67	14,338,620
2017-10-09	$19.49	$19.66	$18.94	$19.36	$19.31	13,329,930
2017-10-06	$19.18	$19.18	$19.18	$19.18	$19.13	0
2017-10-05	$19.18	$19.18	$19.18	$19.18	$19.13	0
2017-10-04	$19.18	$19.18	$19.18	$19.18	$19.13	0
2017-10-03	$19.18	$19.18	$19.18	$19.18	$19.13	0
2017-10-02	$19.18	$19.18	$19.18	$19.18	$19.13	0
2017-09-29	$19.30	$19.61	$18.80	$19.18	$19.13	10,521,410
2017-09-28	$19.50	$19.92	$19.09	$19.19	$19.14	13,027,200
2017-09-27	$18.90	$19.85	$18.77	$19.46	$19.41	17,896,970
2017-09-26	$18.58	$19.07	$18.43	$18.90	$18.85	12,300,370
2017-09-25	$19.77	$19.89	$18.50	$18.59	$18.54	21,205,880
2017-09-22	$19.76	$20.55	$19.64	$20.20	$20.15	17,260,800
2017-09-21	$20.89	$20.97	$19.89	$19.91	$19.86	28,577,660
2017-09-20	$20.69	$21.67	$20.27	$21.18	$21.12	28,893,000
2017-09-19	$20.88	$21.98	$20.55	$20.61	$20.55	44,402,870
2017-09-18	$19.45	$22.06	$19.30	$21.45	$21.39	56,244,300
2017-09-15	$20.08	$20.79	$19.40	$20.05	$20.00	70,710,100
2017-09-14	$17.91	$18.95	$17.90	$18.90	$18.85	29,114,170
2017-09-13	$18.00	$18.10	$17.59	$17.95	$17.90	14,022,620
2017-09-12	$17.89	$19.20	$17.73	$18.20	$18.15	31,875,240
2017-09-11	$17.30	$18.13	$17.25	$18.00	$17.95	19,096,440
2017-09-08	$17.39	$17.69	$17.05	$17.32	$17.27	11,737,380
2017-09-07	$17.95	$18.23	$17.38	$17.51	$17.46	23,781,990
2017-09-06	$16.71	$18.00	$16.57	$17.85	$17.80	26,353,160
2017-09-05	$16.78	$16.88	$16.50	$16.78	$16.74	8,439,540
2017-09-04	$16.60	$17.10	$16.55	$16.88	$16.83	15,343,160
2017-09-01	$16.45	$16.56	$16.18	$16.31	$16.27	6,789,510
2017-08-31	$16.36	$16.53	$16.30	$16.47	$16.43	4,577,850
2017-08-30	$16.26	$16.59	$16.26	$16.33	$16.29	4,224,350
2017-08-29	$16.58	$16.70	$16.23	$16.25	$16.21	5,825,710
2017-08-28	$16.52	$16.83	$16.45	$16.59	$16.55	7,946,060
2017-08-25	$16.05	$16.60	$16.05	$16.60	$16.56	6,895,020
2017-08-24	$16.56	$16.65	$15.90	$16.02	$15.98	9,116,400
2017-08-23	$16.70	$16.85	$16.55	$16.57	$16.53	5,351,240
2017-08-22	$16.90	$16.90	$16.56	$16.68	$16.64	9,943,580
2017-08-21	$17.25	$17.37	$16.70	$17.05	$17.00	17,425,960
2017-08-18	$17.35	$18.14	$17.21	$17.66	$17.61	15,533,420
2017-08-17	$17.19	$17.49	$17.03	$17.43	$17.38	12,375,980
2017-08-16	$17.30	$17.34	$17.01	$17.22	$17.17	8,628,490
2017-08-15	$17.15	$17.49	$17.02	$17.34	$17.29	12,087,990
2017-08-14	$16.50	$17.26	$16.33	$17.19	$17.14	12,139,390
2017-08-11	$16.36	$16.85	$16.28	$16.48	$16.44	10,427,270
2017-08-10	$17.00	$17.12	$16.33	$16.58	$16.54	11,570,460
2017-08-09	$16.97	$17.45	$16.93	$17.05	$17.00	12,139,780
2017-08-08	$17.30	$17.30	$16.85	$16.99	$16.94	12,266,990
2017-08-07	$16.13	$17.15	$16.13	$17.13	$17.08	18,381,420
2017-08-04	$16.71	$16.83	$16.05	$16.10	$16.06	12,810,780
2017-08-03	$16.71	$17.23	$16.45	$16.80	$16.76	12,398,450
2017-08-02	$17.13	$17.48	$16.81	$16.82	$16.78	14,671,910
2017-08-01	$17.59	$17.69	$16.81	$17.04	$16.99	19,731,790
2017-07-31	$17.50	$18.14	$17.06	$17.72	$17.67	19,392,570
2017-07-28	$17.25	$18.25	$17.16	$17.67	$17.62	29,388,080
2017-07-27	$16.73	$18.16	$16.50	$17.48	$17.43	34,652,300
2017-07-26	$16.07	$16.79	$16.07	$16.73	$16.69	24,709,920
2017-07-25	$16.24	$16.26	$15.80	$16.06	$16.02	12,323,600
2017-07-24	$16.17	$16.50	$15.51	$16.39	$16.35	21,698,270
2017-07-21	$16.05	$16.58	$15.80	$16.15	$16.11	27,687,690
2017-07-20	$14.36	$15.77	$14.35	$15.77	$15.73	15,599,980
2017-07-19	$14.16	$14.42	$14.05	$14.34	$14.30	6,964,690
2017-07-18	$13.83	$14.49	$13.83	$14.30	$14.26	6,114,870
2017-07-17	$15.08	$15.08	$13.78	$13.81	$13.77	13,654,310
2017-07-14	$15.32	$15.57	$15.18	$15.31	$15.27	4,886,820
2017-07-13	$15.69	$15.73	$15.18	$15.43	$15.39	7,810,390
2017-07-12	$15.30	$15.72	$15.15	$15.69	$15.65	9,179,010
2017-07-11	$15.83	$15.96	$15.20	$15.28	$15.24	11,446,550
2017-07-10	$16.35	$16.47	$15.73	$15.87	$15.83	14,320,490
2017-07-07	$16.16	$16.65	$15.81	$16.53	$16.49	24,128,440
2017-07-06	$16.23	$16.85	$15.91	$16.17	$16.13	25,878,080
2017-07-05	$15.50	$16.38	$15.26	$16.20	$16.16	20,206,510
2017-07-04	$14.79	$15.68	$14.78	$15.56	$15.52	20,950,180
2017-07-03	$14.59	$14.83	$14.56	$14.77	$14.73	6,645,980
2017-06-30	$14.58	$14.58	$14.58	$14.58	$14.54	0
2017-06-29	$14.58	$14.58	$14.58	$14.58	$14.54	0
2017-06-28	$14.56	$14.95	$14.56	$14.58	$14.54	7,249,050
2017-06-27	$14.83	$14.92	$14.62	$14.67	$14.63	9,303,590
2017-06-26	$14.08	$14.97	$14.00	$14.90	$14.86	13,624,240
2017-06-23	$14.07	$14.35	$13.86	$14.21	$14.17	8,455,520
2017-06-22	$14.69	$14.75	$13.82	$14.01	$13.97	12,073,840
2017-06-21	$14.69	$15.12	$14.50	$14.88	$14.84	12,401,890
2017-06-20	$14.47	$15.22	$14.47	$14.69	$14.65	17,772,490
2017-06-19	$14.18	$14.30	$14.10	$14.30	$14.26	6,463,560
2017-06-16	$14.52	$14.52	$14.07	$14.15	$14.11	8,600,470
2017-06-15	$14.18	$14.56	$14.08	$14.39	$14.35	16,007,310
2017-06-14	$13.48	$14.58	$13.36	$14.30	$14.26	18,902,180
2017-06-13	$13.20	$13.49	$13.07	$13.44	$13.40	6,500,320
2017-06-12	$13.50	$13.63	$13.12	$13.14	$13.10	5,519,980
2017-06-09	$13.89	$14.02	$13.49	$13.68	$13.64	6,829,740
2017-06-08	$14.15	$14.28	$13.80	$13.89	$13.85	8,081,930
2017-06-07	$13.59	$14.25	$13.45	$14.10	$14.06	10,708,840
2017-06-06	$13.18	$13.83	$13.16	$13.60	$13.56	9,240,390
2017-06-05	$13.30	$13.37	$13.03	$13.20	$13.16	3,891,960
2017-06-02	$23.46	$24.57	$23.01	$24.10	$13.25	3,134,710
2017-06-01	$24.96	$24.99	$23.30	$23.36	$12.85	3,351,000
2017-05-31	$25.74	$25.80	$24.92	$24.96	$13.73	3,830,670
2017-05-30	$24.84	$24.84	$24.84	$24.84	$13.66	0
2017-05-29	$24.84	$24.84	$24.84	$24.84	$13.66	0
2017-05-26	$24.55	$26.18	$24.51	$24.84	$13.66	5,697,310
2017-05-25	$23.64	$24.10	$23.15	$23.93	$13.16	2,507,040
2017-05-24	$23.31	$23.83	$23.05	$23.75	$13.06	2,425,690
2017-05-23	$24.96	$25.14	$23.48	$23.48	$12.91	3,112,140
2017-05-22	$26.20	$26.20	$25.00	$25.00	$13.75	2,975,400
2017-05-19	$26.55	$26.75	$25.90	$26.15	$14.38	1,870,400
2017-05-18	$26.30	$26.78	$26.23	$26.48	$14.56	2,726,050
2017-05-17	$26.20	$27.06	$26.20	$26.73	$14.70	4,654,230
2017-05-16	$25.36	$26.24	$24.90	$26.19	$14.40	4,752,840
2017-05-15	$25.60	$26.24	$25.18	$25.36	$13.95	2,882,780
2017-05-12	$25.58	$25.76	$25.20	$25.48	$14.01	2,427,720
2017-05-11	$26.06	$26.43	$24.58	$25.68	$14.12	3,901,640
2017-05-10	$26.78	$27.19	$26.19	$26.20	$14.41	2,449,690
2017-05-09	$26.40	$26.95	$26.16	$26.93	$14.81	2,218,690
2017-05-08	$28.31	$28.45	$26.22	$26.52	$14.58	4,714,580
2017-05-05	$28.60	$28.98	$28.24	$28.50	$15.67	3,190,430
2017-05-04	$28.40	$28.80	$27.96	$28.38	$15.61	2,422,320
2017-05-03	$28.80	$29.18	$28.10	$28.60	$15.73	3,971,250
2017-05-02	$29.20	$29.47	$28.67	$28.79	$15.83	3,370,120
2017-05-01	$29.56	$29.56	$29.56	$29.56	$16.26	0
2017-04-28	$29.17	$29.75	$28.98	$29.56	$16.26	3,679,580
2017-04-27	$28.75	$29.37	$28.03	$29.32	$16.12	4,900,820
2017-04-26	$28.35	$28.97	$28.34	$28.76	$15.82	3,576,280
2017-04-25	$28.15	$29.20	$28.15	$28.30	$15.56	4,142,240
2017-04-24	$27.93	$28.56	$26.87	$28.25	$15.53	3,910,940
2017-04-21	$28.12	$28.46	$27.86	$27.95	$15.37	2,542,550
2017-04-20	$28.80	$28.80	$27.46	$28.50	$15.67	4,474,700
2017-04-19	$28.03	$29.20	$27.81	$28.82	$15.85	4,413,850
2017-04-18	$29.55	$29.97	$27.80	$28.35	$15.59	7,780,350
2017-04-17	$31.19	$31.37	$30.24	$30.24	$16.63	6,198,550
2017-04-14	$33.30	$33.84	$33.02	$33.60	$18.48	5,209,390
2017-04-13	$32.67	$33.42	$32.67	$32.85	$18.06	3,313,690
2017-04-12	$33.88	$33.90	$32.70	$32.85	$18.06	4,441,540
2017-04-11	$32.06	$33.75	$32.06	$33.50	$18.42	6,723,270
2017-04-10	$35.40	$35.40	$33.39	$33.39	$18.36	10,306,390
2017-04-07	$37.70	$37.93	$36.67	$37.10	$20.40	5,543,710
2017-04-06	$38.30	$38.49	$37.70	$37.89	$20.84	4,945,000
2017-04-05	$37.98	$38.76	$37.63	$38.47	$21.15	4,732,390
2017-04-04	$37.95	$37.95	$37.95	$37.95	$20.87	0
2017-04-03	$37.95	$37.95	$37.95	$37.95	$20.87	0
2017-03-31	$37.22	$38.16	$37.20	$37.95	$20.87	5,750,970
2017-03-30	$39.62	$39.62	$36.75	$37.20	$20.46	11,767,180
2017-03-29	$40.09	$40.56	$39.61	$39.83	$21.90	9,198,930
2017-03-28	$39.97	$40.47	$39.31	$39.56	$21.75	7,115,710
2017-03-27	$40.14	$41.20	$39.63	$39.96	$21.97	10,391,260
2017-03-24	$42.30	$43.49	$41.10	$41.20	$22.66	19,668,540
2017-03-23	$43.10	$43.30	$40.70	$42.07	$23.13	14,208,440
2017-03-22	$41.68	$43.06	$41.68	$42.97	$23.63	11,516,550
2017-03-21	$43.31	$43.78	$41.27	$41.94	$23.06	15,747,790
2017-03-20	$42.89	$44.37	$42.25	$43.75	$24.06	15,500,390
2017-03-17	$41.80	$44.47	$41.30	$42.50	$23.37	18,577,170
2017-03-16	$40.00	$42.44	$39.81	$41.68	$22.92	15,437,710
2017-03-15	$38.33	$40.10	$38.33	$39.79	$21.88	12,425,570
2017-03-14	$38.48	$39.58	$38.26	$38.65	$21.25	10,163,040
2017-03-13	$37.98	$39.37	$37.80	$38.66	$21.26	14,177,150
2017-03-10	$36.20	$38.07	$36.17	$37.93	$20.86	12,783,810
2017-03-09	$36.88	$36.88	$36.10	$36.18	$19.90	3,967,770
2017-03-08	$36.81	$37.33	$36.75	$36.85	$20.26	3,957,730
2017-03-07	$37.25	$37.38	$36.53	$36.99	$20.34	5,984,180
2017-03-06	$36.77	$37.30	$36.42	$37.18	$20.45	10,056,840
2017-03-03	$34.98	$36.34	$34.84	$36.15	$19.88	7,310,090
2017-03-02	$35.65	$35.80	$35.10	$35.15	$19.33	3,510,750
2017-03-01	$35.06	$35.78	$34.93	$35.51	$19.53	5,850,150
2017-02-28	$34.85	$35.20	$34.82	$35.06	$19.28	2,142,580
2017-02-27	$35.39	$35.39	$34.69	$35.00	$19.25	2,938,810
2017-02-24	$35.33	$35.54	$34.95	$35.37	$19.45	3,163,880
2017-02-23	$35.40	$35.40	$35.04	$35.21	$19.36	3,939,310
2017-02-22	$36.12	$36.12	$34.95	$35.30	$19.41	3,725,950
2017-02-21	$34.58	$35.64	$34.37	$35.46	$19.50	5,126,550
2017-02-20	$35.16	$35.20	$33.78	$34.80	$19.14	4,054,690
2017-02-17	$36.16	$36.17	$34.92	$35.02	$19.26	4,045,040
2017-02-16	$36.10	$36.32	$35.59	$36.07	$19.84	3,843,390
2017-02-15	$36.50	$37.07	$35.90	$36.04	$19.82	7,035,740
2017-02-14	$36.59	$36.85	$36.01	$36.46	$20.05	4,758,430
2017-02-13	$35.40	$36.55	$35.20	$36.23	$19.92	5,965,890
2017-02-10	$35.90	$36.09	$35.45	$35.46	$19.50	3,316,250
2017-02-09	$35.63	$36.88	$35.45	$36.06	$19.83	5,322,450
2017-02-08	$35.39	$35.76	$35.11	$35.69	$19.63	3,093,710
2017-02-07	$36.12	$36.12	$35.37	$35.60	$19.58	3,111,370
2017-02-06	$36.20	$36.39	$35.34	$36.29	$19.96	4,295,430
2017-02-03	$36.12	$37.10	$35.80	$36.12	$19.86	4,818,780
2017-02-02	$35.83	$35.83	$35.83	$35.83	$19.70	0
2017-02-01	$35.83	$35.83	$35.83	$35.83	$19.70	0
2017-01-31	$35.83	$35.83	$35.83	$35.83	$19.70	0
2017-01-30	$35.83	$35.83	$35.83	$35.83	$19.70	0
2017-01-27	$35.83	$35.83	$35.83	$35.83	$19.70	0
2017-01-26	$35.70	$36.20	$35.22	$35.83	$19.70	3,953,930
2017-01-25	$33.90	$35.94	$33.80	$35.22	$19.37	7,118,970
2017-01-24	$33.82	$34.48	$33.82	$33.93	$18.66	2,688,310
2017-01-23	$32.86	$34.49	$32.86	$34.00	$18.70	5,236,040
2017-01-20	$32.35	$33.56	$32.13	$33.01	$18.15	3,971,860
2017-01-19	$32.23	$33.57	$31.57	$32.65	$17.95	4,110,170
2017-01-18	$32.48	$32.94	$32.18	$32.50	$17.87	3,055,450
2017-01-17	$32.26	$33.95	$31.00	$32.83	$18.05	5,684,810
2017-01-16	$35.50	$35.50	$31.68	$32.34	$17.78	4,879,230
2017-01-13	$35.18	$36.00	$35.15	$35.20	$19.36	3,509,920
2017-01-12	$34.80	$36.58	$34.80	$35.35	$19.44	5,631,660
2017-01-11	$36.51	$36.52	$34.60	$34.76	$19.11	5,897,910
2017-01-10	$36.86	$36.86	$36.17	$36.55	$20.10	3,432,400
2017-01-09	$37.40	$37.66	$36.38	$36.59	$20.12	4,701,130
2017-01-06	$37.50	$37.75	$37.02	$37.20	$20.46	3,837,850
2017-01-05	$38.53	$38.86	$37.62	$37.73	$20.75	6,270,400
2017-01-04	$37.40	$38.97	$37.16	$38.70	$21.28	10,051,130
2017-01-03	$38.00	$38.26	$37.14	$37.30	$20.51	6,302,750
2017-01-02	$37.16	$37.16	$37.16	$37.16	$20.43	0
2016-12-30	$36.66	$37.20	$36.53	$37.16	$20.43	4,289,820
2016-12-29	$38.90	$38.95	$36.48	$36.86	$20.27	10,335,630
2016-12-28	$38.70	$39.66	$38.60	$38.82	$21.35	7,023,690
2016-12-27	$38.71	$39.97	$38.52	$38.88	$21.38	8,425,440
2016-12-26	$38.02	$39.06	$38.01	$38.88	$21.38	6,280,330
2016-12-23	$39.98	$39.98	$37.93	$38.73	$21.30	10,618,800
2016-12-22	$40.50	$40.94	$39.51	$39.80	$21.89	8,770,270
2016-12-21	$41.91	$42.21	$39.37	$39.99	$21.99	20,566,240
2016-12-20	$47.00	$47.00	$41.00	$43.33	$23.83	39,516,180
2016-12-19	$41.70	$43.66	$41.45	$43.13	$23.72	7,328,330
2016-12-16	$40.25	$42.30	$39.90	$41.93	$23.06	6,758,260
2016-12-15	$39.45	$40.58	$39.31	$39.95	$21.97	2,630,380
2016-12-14	$38.41	$39.97	$38.41	$39.55	$21.75	3,936,570
2016-12-13	$37.60	$38.90	$36.78	$38.41	$21.12	3,487,930
2016-12-12	$40.80	$41.77	$37.06	$37.90	$20.84	6,962,420
2016-12-09	$40.61	$42.20	$40.61	$41.01	$22.55	6,585,920
2016-12-08	$38.30	$42.24	$38.30	$41.05	$22.57	10,073,950
2016-12-07	$42.88	$42.88	$39.24	$39.24	$21.58	15,451,380
2016-12-06	$44.00	$44.29	$43.02	$43.60	$23.98	7,422,560
2016-12-05	$42.05	$45.46	$42.00	$44.00	$24.20	6,497,270
2016-12-02	$42.74	$43.69	$42.30	$43.31	$23.82	4,920,290
2016-12-01	$43.13	$43.27	$42.50	$42.77	$23.52	2,972,070
2016-11-30	$40.50	$43.20	$40.40	$43.20	$23.76	7,106,950
2016-11-29	$41.90	$42.55	$40.50	$40.60	$22.33	3,497,180
2016-11-28	$43.00	$43.30	$41.76	$41.76	$22.96	4,205,660
2016-11-25	$42.13	$43.34	$41.49	$43.10	$23.70	5,371,460
2016-11-24	$40.43	$43.80	$40.00	$42.69	$23.48	9,711,860
2016-11-23	$41.18	$41.51	$40.55	$40.55	$22.30	3,090,760
2016-11-22	$40.09	$40.96	$39.80	$40.79	$22.43	3,381,230
2016-11-21	$40.57	$40.95	$39.81	$40.34	$22.18	4,361,890
2016-11-18	$41.25	$41.25	$40.00	$41.01	$22.55	4,477,300
2016-11-17	$42.82	$42.82	$40.57	$41.60	$22.88	6,162,310
2016-11-16	$43.99	$44.33	$40.60	$41.99	$23.09	7,243,830
2016-11-15	$41.20	$44.30	$41.00	$43.89	$24.14	4,701,170
2016-11-14	$45.60	$45.60	$40.00	$41.23	$22.67	6,121,730
2016-11-11	$42.00	$44.18	$41.90	$43.80	$24.09	2,720,690
2016-11-10	$40.00	$42.55	$40.00	$42.12	$23.16	3,316,720
2016-11-09	$40.60	$40.84	$39.50	$39.87	$21.92	1,567,220
2016-11-08	$40.25	$40.50	$39.61	$40.50	$22.27	1,435,400
2016-11-07	$39.95	$40.70	$39.83	$40.19	$22.10	2,283,050
2016-11-04	$39.34	$40.17	$39.34	$39.95	$21.97	1,888,500
2016-11-03	$39.81	$40.23	$39.17	$39.29	$21.61	2,012,620
2016-11-02	$39.95	$40.90	$39.70	$39.81	$21.89	3,039,070
2016-11-01	$39.64	$40.25	$39.32	$39.79	$21.88	2,031,610
2016-10-31	$38.97	$40.10	$38.37	$39.79	$21.88	0
2016-10-28	$38.50	$39.41	$38.21	$38.67	$21.26	3,160,950
2016-10-27	$39.30	$39.35	$38.00	$38.15	$20.98	4,033,030
2016-10-26	$39.89	$39.95	$38.20	$39.37	$21.65	3,524,430
2016-10-25	$39.90	$40.48	$39.39	$39.65	$21.80	2,179,140
2016-10-24	$40.01	$40.43	$39.40	$39.61	$21.78	2,610,560
2016-10-21	$40.94	$41.74	$39.65	$40.43	$22.23	3,208,920
2016-10-20	$39.66	$42.35	$39.58	$41.40	$22.77	5,111,730
2016-10-19	$39.85	$40.30	$39.08	$39.80	$21.89	2,713,270
2016-10-18	$40.14	$40.26	$39.54	$40.00	$22.00	2,593,320
2016-10-17	$38.57	$40.24	$38.18	$40.18	$22.10	5,077,450
2016-10-14	$39.09	$40.58	$38.43	$38.51	$21.18	3,358,660
2016-10-13	$37.43	$40.98	$37.43	$39.00	$21.45	5,744,350
2016-10-12	$36.70	$38.28	$36.38	$37.63	$20.69	4,716,840
2016-10-11	$36.18	$36.88	$35.00	$36.69	$20.18	7,454,570
2016-10-10	$36.80	$37.49	$36.16	$36.86	$20.27	4,419,250
2016-10-07	$36.53	$36.53	$36.53	$36.53	$20.09	0
2016-10-06	$36.53	$36.53	$36.53	$36.53	$20.09	0
2016-10-05	$36.53	$36.53	$36.53	$36.53	$20.09	0
2016-10-04	$36.53	$36.53	$36.53	$36.53	$20.09	0
2016-10-03	$36.53	$36.53	$36.53	$36.53	$20.09	0
2016-09-30	$35.69	$36.57	$35.34	$36.53	$20.09	2,720,180
2016-09-29	$35.80	$36.15	$35.37	$35.50	$19.52	1,906,750
2016-09-28	$35.65	$36.54	$35.20	$35.96	$19.77	2,730,390
2016-09-27	$35.15	$35.63	$34.00	$35.63	$19.59	2,437,670
2016-09-26	$33.97	$35.59	$33.60	$34.84	$19.16	4,286,990
2016-09-23	$35.33	$35.75	$34.20	$34.20	$18.81	2,657,370
2016-09-22	$35.50	$35.99	$35.08	$35.33	$19.43	2,929,460
2016-09-21	$34.85	$35.59	$34.85	$35.06	$19.28	1,471,200
2016-09-20	$36.00	$36.14	$35.03	$35.15	$19.33	2,854,510
2016-09-19	$35.00	$36.52	$34.18	$36.04	$19.82	5,408,080
2016-09-16	$35.49	$35.49	$35.49	$35.49	$19.52	0
2016-09-15	$35.49	$35.49	$35.49	$35.49	$19.52	0
2016-09-14	$37.27	$37.50	$35.25	$35.49	$19.52	6,420,900
2016-09-13	$35.47	$38.30	$35.47	$37.86	$20.82	9,548,850
2016-09-12	$36.38	$38.39	$35.10	$35.10	$19.30	5,597,250
2016-09-09	$36.10	$39.48	$35.60	$37.40	$20.57	7,787,690
2016-09-08	$36.50	$36.78	$35.52	$36.14	$19.87	5,454,260
2016-09-07	$34.55	$37.57	$34.53	$37.15	$20.43	10,612,480
2016-09-06	$32.75	$34.25	$32.53	$34.15	$18.78	4,432,320
2016-09-05	$32.98	$33.65	$32.79	$33.00	$18.15	2,919,960
2016-09-02	$31.89	$32.80	$31.60	$32.68	$17.97	1,900,520
2016-09-01	$32.00	$32.50	$31.31	$32.08	$17.64	2,615,280
2016-08-31	$32.50	$32.65	$31.38	$31.90	$17.54	3,176,090
2016-08-30	$33.40	$33.65	$31.80	$32.75	$18.01	5,178,600
2016-08-29	$32.78	$33.67	$32.22	$33.57	$18.46	3,827,250
2016-08-26	$32.89	$33.55	$32.55	$32.70	$17.98	2,646,750
2016-08-25	$31.91	$32.81	$31.44	$32.81	$18.04	2,602,720
2016-08-24	$31.51	$32.25	$31.38	$31.99	$17.59	1,556,800
2016-08-23	$31.77	$31.87	$31.10	$31.34	$17.23	1,007,330
2016-08-22	$32.30	$32.31	$31.54	$31.57	$17.36	1,293,460
2016-08-19	$32.05	$32.39	$31.68	$32.20	$17.71	1,746,120
2016-08-18	$32.41	$32.41	$31.86	$32.14	$17.67	1,691,520
2016-08-17	$31.70	$32.38	$31.70	$31.95	$17.57	2,653,660
2016-08-16	$32.35	$32.95	$31.76	$32.38	$17.81	4,025,560
2016-08-15	$32.40	$33.50	$31.60	$32.35	$17.79	4,863,100
2016-08-12	$32.90	$33.51	$32.08	$32.50	$17.87	6,170,070
2016-08-11	$33.50	$35.50	$32.70	$34.20	$18.81	6,158,450
2016-08-10	$33.35	$33.85	$32.90	$33.70	$18.53	4,019,970
2016-08-09	$33.30	$33.88	$32.60	$33.69	$18.53	3,896,990
2016-08-08	$33.20	$34.28	$32.50	$33.31	$18.32	3,584,930
2016-08-05	$31.55	$33.98	$31.17	$33.13	$18.22	5,963,050
2016-08-04	$30.32	$31.37	$30.11	$31.12	$17.11	2,733,120
2016-08-03	$30.40	$30.76	$29.57	$30.30	$16.66	2,838,240
2016-08-02	$29.43	$29.70	$29.12	$29.57	$16.26	1,316,370
2016-08-01	$28.95	$29.87	$27.31	$29.42	$16.18	2,598,640
2016-07-29	$29.30	$29.65	$28.42	$28.68	$15.77	1,102,580
2016-07-28	$30.00	$30.25	$28.25	$29.38	$16.16	2,662,830
2016-07-27	$32.48	$32.48	$29.88	$30.25	$16.63	3,642,270
2016-07-26	$31.79	$32.67	$31.40	$32.10	$17.65	2,468,160
2016-07-25	$32.00	$32.86	$30.26	$31.85	$17.51	2,650,440
2016-07-22	$32.99	$32.99	$31.80	$31.91	$17.55	2,149,760
2016-07-21	$32.41	$33.33	$32.40	$32.55	$17.90	2,406,870
2016-07-20	$32.45	$33.30	$32.01	$32.75	$18.01	3,573,560
2016-07-19	$36.00	$36.00	$32.40	$33.00	$18.15	7,771,760
2016-07-18	$32.70	$35.00	$32.60	$34.79	$19.13	6,956,820
2016-07-15	$32.37	$33.27	$32.10	$32.45	$17.84	2,460,910
2016-07-14	$32.27	$32.80	$31.70	$32.49	$17.87	2,987,460
2016-07-13	$31.33	$32.88	$31.01	$32.24	$17.73	4,942,870
2016-07-12	$30.35	$31.54	$29.32	$31.33	$17.23	4,720,800
2016-07-11	$31.94	$32.16	$30.56	$30.72	$16.89	3,604,210
2016-07-08	$33.07	$33.07	$31.89	$31.90	$17.54	4,879,280
2016-07-07	$32.45	$33.98	$32.20	$33.50	$18.42	7,901,100
2016-07-06	$32.50	$32.50	$31.71	$31.85	$17.51	2,191,980
2016-07-05	$32.50	$32.58	$31.68	$32.21	$17.71	3,450,120
2016-07-04	$31.69	$32.56	$31.62	$32.00	$17.60	3,609,270
2016-07-01	$33.12	$33.29	$31.75	$31.93	$17.56	3,192,720
2016-06-30	$33.19	$33.80	$32.30	$33.00	$18.15	4,227,180
2016-06-29	$33.66	$34.16	$32.68	$32.81	$18.04	4,823,730
2016-06-28	$33.30	$35.20	$32.20	$34.04	$18.72	7,091,170
2016-06-27	$31.00	$34.54	$30.58	$33.50	$18.42	8,216,760
2016-06-24	$28.50	$31.41	$28.02	$31.41	$17.27	7,744,310
2016-06-23	$29.20	$29.50	$28.50	$28.55	$15.70	4,073,770
2016-06-22	$28.91	$30.30	$28.01	$29.99	$16.49	7,999,800
2016-06-21	$28.00	$28.00	$28.00	$28.00	$15.40	0
2016-06-20	$28.00	$28.00	$28.00	$28.00	$15.40	0
2016-06-17	$28.00	$28.00	$28.00	$28.00	$15.40	0
2016-06-16	$28.00	$28.00	$28.00	$28.00	$15.40	0
2016-06-15	$28.00	$28.00	$28.00	$28.00	$15.40	0
2016-06-14	$27.61	$28.23	$26.03	$28.00	$15.40	5,123,760
2016-06-13	$28.05	$29.55	$27.68	$27.82	$15.30	5,805,240
2016-06-10	$29.08	$29.08	$29.08	$29.08	$15.99	0
2016-06-09	$29.08	$29.08	$29.08	$29.08	$15.99	0
2016-06-08	$29.00	$29.62	$28.22	$29.08	$15.99	4,877,720
2016-06-07	$28.50	$29.46	$28.42	$29.08	$15.99	7,269,350
2016-06-06	$27.78	$29.77	$27.71	$29.26	$16.09	16,587,150
2016-06-03	$27.05	$27.93	$26.66	$27.06	$14.88	5,725,710
2016-06-02	$27.00	$28.58	$26.95	$27.48	$15.11	6,455,790
2016-06-01	$27.10	$27.75	$26.86	$27.27	$15.00	5,932,040
2016-05-31	$26.34	$27.68	$26.21	$27.49	$15.12	8,333,710
2016-05-30	$25.00	$26.95	$24.50	$26.76	$14.72	7,628,340
2016-05-27	$23.82	$26.17	$23.79	$25.09	$13.80	7,341,550
2016-05-26	$24.00	$24.25	$23.05	$24.10	$13.25	4,322,700
2016-05-25	$22.91	$24.66	$22.85	$24.29	$13.36	5,780,900
2016-05-24	$22.92	$22.98	$22.50	$22.77	$12.52	1,186,160
2016-05-23	$22.73	$23.26	$22.73	$22.96	$12.61	1,587,780
2016-05-20	$22.12	$22.98	$22.10	$22.88	$12.57	1,307,360
2016-05-19	$22.50	$23.33	$22.48	$22.60	$12.42	2,070,930
2016-05-18	$23.60	$23.60	$22.26	$22.71	$12.48	2,459,790
2016-05-17	$24.25	$24.47	$23.60	$23.90	$13.13	3,485,810
2016-05-16	$22.85	$24.25	$22.53	$24.25	$13.32	3,027,010
2016-05-13	$23.01	$23.49	$22.71	$22.88	$12.57	1,246,290
2016-05-12	$22.70	$23.05	$21.90	$22.97	$12.62	1,657,570
2016-05-11	$23.45	$23.69	$22.81	$22.89	$12.58	2,328,730
2016-05-10	$22.90	$23.95	$22.86	$23.20	$12.75	1,960,500
2016-05-09	$23.43	$23.91	$23.18	$23.39	$12.85	3,869,340
2016-05-06	$24.88	$24.98	$23.27	$24.00	$13.19	5,927,680
2016-05-05	$24.66	$25.30	$24.51	$24.84	$13.65	3,845,870
2016-05-04	$23.90	$25.50	$23.87	$24.94	$13.70	7,038,710
2016-05-03	$22.95	$24.69	$22.48	$24.29	$13.35	5,688,850
2016-05-02	$22.90	$22.90	$22.90	$22.90	$12.58	0
2016-04-29	$23.21	$23.45	$22.83	$22.90	$12.58	2,291,720
2016-04-28	$23.32	$24.01	$23.03	$23.51	$12.92	4,151,350
2016-04-27	$22.49	$23.19	$22.34	$22.90	$12.58	3,046,950
2016-04-26	$21.85	$22.57	$21.63	$22.45	$12.33	2,223,610
2016-04-25	$22.40	$22.40	$21.22	$21.92	$12.04	2,210,240
2016-04-22	$22.10	$22.58	$21.70	$22.45	$12.33	1,405,860
2016-04-21	$22.96	$23.20	$22.01	$22.26	$12.23	2,576,370
2016-04-20	$24.17	$24.24	$22.31	$23.21	$12.75	4,333,470
2016-04-19	$23.95	$24.28	$23.75	$24.05	$13.21	2,681,240
2016-04-18	$23.85	$23.98	$23.02	$23.92	$13.14	3,325,530
2016-04-15	$24.30	$24.33	$23.73	$23.86	$13.11	2,294,040
2016-04-14	$23.96	$24.24	$23.77	$24.20	$13.30	3,304,190
2016-04-13	$22.98	$24.59	$22.98	$23.75	$13.05	7,040,960
2016-04-12	$23.39	$23.39	$22.70	$22.97	$12.62	2,589,750
2016-04-11	$23.29	$23.77	$23.26	$23.38	$12.85	3,385,680
2016-04-08	$23.10	$23.30	$22.53	$22.93	$12.60	2,892,250
2016-04-07	$24.74	$24.75	$23.61	$23.61	$12.97	4,848,920
2016-04-06	$23.42	$24.72	$22.85	$24.58	$13.50	6,954,240
2016-04-05	$22.54	$23.80	$22.20	$23.40	$12.86	4,924,390
2016-04-04	$22.19	$22.19	$22.19	$22.19	$12.19	0
2016-04-01	$23.01	$23.45	$21.80	$22.19	$12.19	3,883,330
2016-03-31	$24.28	$24.28	$22.88	$23.20	$12.75	5,800,010
2016-03-30	$22.76	$24.00	$22.61	$23.85	$13.10	6,356,530
2016-03-29	$23.63	$23.89	$21.75	$22.73	$12.49	7,771,060
2016-03-28	$22.83	$24.10	$22.63	$23.80	$13.08	7,662,910
2016-03-25	$21.68	$22.30	$21.60	$22.27	$12.24	4,321,870
2016-03-24	$21.63	$22.18	$21.12	$21.88	$12.02	5,786,360
2016-03-23	$22.25	$22.25	$21.10	$21.70	$11.92	5,513,310
2016-03-22	$20.70	$22.80	$20.11	$22.13	$12.16	7,891,640
2016-03-21	$20.60	$20.80	$19.79	$20.80	$11.43	7,676,890
2016-03-18	$18.95	$18.95	$18.95	$18.95	$10.41	376,100
2016-03-17	$17.23	$17.23	$17.23	$17.23	$9.47	0
2016-03-16	$17.23	$17.23	$17.23	$17.23	$9.47	0
2016-03-15	$17.23	$17.23	$17.23	$17.23	$9.47	0
2016-03-14	$17.23	$17.23	$17.23	$17.23	$9.47	0
2016-03-11	$17.23	$17.23	$17.23	$17.23	$9.47	0
2016-03-10	$17.36	$17.78	$17.16	$17.23	$9.47	1,943,060
2016-03-09	$17.16	$17.68	$17.07	$17.35	$9.53	2,099,810
2016-03-08	$17.36	$17.70	$16.39	$17.70	$9.72	3,133,260
2016-03-07	$17.08	$17.69	$17.08	$17.36	$9.54	2,481,990
2016-03-04	$17.86	$18.25	$16.66	$16.78	$9.22	2,906,980
2016-03-03	$18.09	$18.59	$18.09	$18.20	$10.00	2,706,870
2016-03-02	$17.10	$18.67	$17.00	$18.23	$10.02	2,967,840
2016-03-01	$16.80	$17.50	$16.37	$17.25	$9.48	2,689,670
2016-02-29	$18.20	$18.47	$16.38	$16.74	$9.20	3,584,200
2016-02-26	$19.00	$19.59	$17.61	$18.20	$10.00	4,191,310
2016-02-25	$21.35	$21.57	$19.29	$19.29	$10.60	3,673,150
2016-02-24	$21.21	$21.79	$20.60	$21.43	$11.77	3,159,560
2016-02-23	$22.00	$22.05	$21.14	$21.49	$11.81	4,284,990
2016-02-22	$21.68	$22.30	$21.61	$22.10	$12.14	4,548,960
2016-02-19	$21.30	$21.97	$21.13	$21.51	$11.82	3,997,070
2016-02-18	$21.80	$22.46	$21.31	$21.35	$11.73	5,326,680
2016-02-17	$21.40	$22.26	$20.82	$21.76	$11.96	6,506,780
2016-02-16	$20.15	$21.49	$20.15	$21.48	$11.80	4,971,020
2016-02-15	$19.15	$20.20	$18.81	$20.00	$10.99	3,181,750
2016-02-12	$20.10	$20.10	$20.10	$20.10	$11.04	0
2016-02-11	$20.10	$20.10	$20.10	$20.10	$11.04	0
2016-02-10	$20.10	$20.10	$20.10	$20.10	$11.04	0
2016-02-09	$20.10	$20.10	$20.10	$20.10	$11.04	0
2016-02-08	$20.10	$20.10	$20.10	$20.10	$11.04	0
2016-02-05	$20.88	$21.20	$19.41	$20.10	$11.04	4,136,050
2016-02-04	$20.67	$21.68	$20.60	$21.14	$11.61	5,676,680
2016-02-03	$19.29	$20.75	$18.31	$20.75	$11.40	5,983,420
2016-02-02	$19.00	$19.88	$18.79	$19.58	$10.76	4,532,300
2016-02-01	$20.81	$20.82	$18.63	$18.73	$10.29	5,988,660
2016-01-29	$20.50	$21.30	$19.50	$20.70	$11.37	6,332,040
2016-01-28	$22.30	$22.64	$20.51	$20.51	$11.27	7,037,840
2016-01-27	$22.32	$23.26	$20.80	$22.79	$12.52	8,068,370
2016-01-26	$24.90	$25.85	$22.76	$22.76	$12.50	10,004,970
2016-01-25	$24.61	$26.07	$24.18	$25.29	$13.89	15,952,070
2016-01-22	$21.50	$23.93	$20.80	$23.93	$13.15	9,204,170
2016-01-21	$19.46	$21.77	$19.45	$21.75	$11.95	10,315,610
2016-01-20	$19.58	$19.80	$19.03	$19.79	$10.87	3,924,140
2016-01-19	$19.10	$19.75	$18.61	$19.59	$10.76	3,693,390
2016-01-18	$18.24	$19.48	$18.19	$19.08	$10.48	3,318,330
2016-01-15	$18.95	$19.00	$17.82	$18.79	$10.32	3,667,460
2016-01-14	$17.98	$19.25	$17.42	$19.19	$10.54	3,762,390
2016-01-13	$19.50	$19.65	$17.86	$18.24	$10.02	2,650,360
2016-01-12	$19.15	$19.88	$18.61	$19.24	$10.57	3,224,880
2016-01-11	$20.41	$21.30	$19.60	$19.62	$10.78	3,660,180
2016-01-08	$20.69	$22.09	$19.50	$21.01	$11.54	3,936,670
2016-01-07	$22.55	$22.59	$20.66	$20.69	$11.37	851,540
2016-01-06	$22.00	$22.98	$21.60	$22.96	$12.61	3,376,880
2016-01-05	$20.27	$22.39	$20.27	$21.78	$11.97	5,158,730
2016-01-04	$24.64	$24.79	$22.19	$22.19	$12.19	3,469,210
2016-01-01	$24.64	$24.64	$24.64	$24.64	$13.54	0
2015-12-31	$25.50	$25.55	$24.64	$24.64	$13.54	3,260,140
2015-12-30	$25.55	$25.73	$25.01	$25.50	$14.01	2,723,480
2015-12-29	$25.17	$25.60	$25.00	$25.55	$14.04	2,631,520
2015-12-28	$26.70	$27.10	$25.15	$25.21	$13.85	4,670,750
2015-12-25	$25.98	$26.78	$25.71	$26.45	$14.53	4,347,610
2015-12-24	$25.57	$26.14	$24.82	$25.99	$14.28	4,268,300
2015-12-23	$26.05	$26.35	$25.45	$25.56	$14.04	4,413,760
2015-12-22	$26.85	$26.95	$25.81	$26.10	$14.34	7,276,510
2015-12-21	$26.36	$27.38	$26.30	$26.96	$14.81	6,686,420
2015-12-18	$27.30	$28.20	$26.70	$26.72	$14.68	8,450,290
2015-12-17	$26.22	$27.95	$26.08	$27.69	$15.21	12,685,390
2015-12-16	$25.80	$27.00	$25.42	$26.33	$14.47	10,263,160
2015-12-15	$25.70	$25.99	$25.00	$25.75	$14.15	5,932,660
2015-12-14	$24.81	$25.87	$24.81	$25.82	$14.19	5,960,230
2015-12-11	$26.02	$26.08	$25.26	$25.53	$14.03	5,884,820
2015-12-10	$26.21	$26.51	$25.52	$26.02	$14.30	8,679,850
2015-12-09	$27.17	$27.43	$25.54	$26.31	$14.46	13,402,910
2015-12-08	$28.93	$28.93	$26.33	$27.90	$15.33	24,436,820
2015-12-07	$29.25	$29.25	$28.00	$29.25	$16.07	25,600,650
2015-12-04	$26.59	$26.59	$26.59	$26.59	$14.61	25,300
2015-12-03	$24.17	$24.17	$24.17	$24.17	$13.28	16,050
2015-12-02	$21.97	$21.97	$21.97	$21.97	$12.07	5,830
2015-12-01	$19.97	$19.97	$19.97	$19.97	$10.97	51,980
2015-11-30	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-27	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-26	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-25	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-24	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-23	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-20	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-19	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-18	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-17	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-16	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-13	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-12	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-11	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-10	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-09	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-06	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-05	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-04	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-03	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-11-02	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-30	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-29	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-28	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-27	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-26	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-23	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-22	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-21	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-20	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-19	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-16	$27.25	$27.25	$27.25	$27.25	$14.97	0
2015-10-15	$27.25	$27.25	$27.25	$27.25	$9.98	0
2015-10-14	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-13	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-12	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-09	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-08	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-07	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-06	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-05	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-02	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-10-01	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-30	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-29	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-28	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-25	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-24	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-23	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-22	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-21	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-18	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-17	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-16	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-15	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-14	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-11	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-10	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-09	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-08	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-07	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-04	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-03	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-02	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-09-01	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-31	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-28	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-27	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-26	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-25	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-24	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-21	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-20	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-19	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-18	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-17	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-14	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-13	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-12	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-11	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-10	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-07	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-06	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-05	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-04	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-08-03	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-31	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-30	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-29	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-28	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-27	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-24	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-23	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-22	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-21	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-20	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-17	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-16	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-15	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-14	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-13	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-10	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-09	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-08	$27.25	$27.25	$27.25	$27.25	$6.65	0
2015-07-07	$28.01	$28.75	$27.25	$27.25	$6.65	933,000
2015-07-06	$35.07	$35.97	$29.48	$30.28	$7.39	4,378,830
2015-07-03	$31.90	$34.99	$29.61	$32.75	$7.99	3,757,155
2015-07-02	$33.27	$34.50	$30.60	$32.90	$8.03	3,098,640
2015-07-01	$32.01	$35.75	$31.50	$34.00	$8.29	6,953,250
2015-06-30	$30.50	$34.98	$28.62	$33.36	$8.14	4,517,175
2015-06-29	$36.25	$36.25	$31.80	$31.80	$7.76	2,230,545
2015-06-26	$38.02	$38.68	$35.33	$35.33	$8.62	1,956,420
2015-06-25	$41.96	$42.58	$39.00	$39.25	$9.58	1,526,775
2015-06-24	$41.95	$43.24	$40.34	$41.96	$10.24	1,531,890
2015-06-23	$42.49	$43.47	$38.20	$41.85	$10.21	3,066,030
2015-06-22	$41.87	$41.87	$41.87	$41.87	$10.21	0
2015-06-19	$45.89	$46.05	$41.85	$41.87	$10.21	2,977,605
2015-06-18	$47.08	$48.20	$43.27	$46.50	$11.34	1,968,825
2015-06-17	$45.96	$48.67	$43.50	$48.01	$11.71	5,310,840
2015-06-16	$53.20	$53.20	$47.88	$47.88	$11.68	4,109,790
2015-06-15	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-12	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-11	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-10	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-09	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-08	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-05	$53.20	$53.20	$53.20	$53.20	$12.98	0
2015-06-04	$52.39	$53.27	$47.93	$53.20	$12.98	3,235,755
2015-06-03	$51.98	$53.47	$49.50	$53.26	$12.99	4,441,455
2015-06-02	$50.19	$52.80	$49.25	$52.00	$12.69	2,632,635
2015-06-01	$49.59	$51.00	$48.86	$50.20	$12.25	4,644,990
2015-05-29	$43.35	$47.74	$42.12	$47.74	$11.65	4,463,205
2015-05-28	$43.83	$44.48	$41.00	$43.40	$10.59	4,224,015
2015-05-27	$43.80	$44.20	$41.82	$43.86	$10.70	3,257,745
2015-05-26	$42.43	$44.30	$41.01	$44.00	$10.73	4,502,475
2015-05-25	$38.24	$42.02	$37.60	$42.00	$10.25	6,724,845
2015-05-22	$38.33	$39.48	$37.76	$38.20	$9.32	3,868,275
2015-05-21	$39.11	$39.77	$37.64	$38.20	$9.32	3,339,420
2015-05-20	$39.00	$41.20	$38.66	$39.00	$9.51	3,232,635
2015-05-19	$39.40	$39.70	$38.32	$39.24	$9.57	2,354,355
2015-05-18	$37.50	$39.88	$37.12	$39.69	$9.68	3,205,995
2015-05-15	$36.31	$38.55	$35.24	$37.63	$9.18	3,622,305
2015-05-14	$36.74	$37.71	$36.30	$36.51	$8.91	2,726,055
2015-05-13	$36.02	$38.55	$35.01	$37.00	$9.03	4,156,200
2015-05-12	$35.49	$37.69	$34.00	$37.08	$9.05	6,694,050
2015-05-11	$33.98	$36.30	$32.00	$35.49	$8.66	7,681,545
2015-05-08	$30.50	$34.09	$30.15	$33.24	$8.11	7,892,835
2015-05-07	$29.05	$31.34	$28.81	$30.99	$7.56	3,948,720
2015-05-06	$28.91	$29.59	$28.48	$29.05	$7.09	2,182,830
2015-05-05	$29.02	$29.21	$28.40	$28.91	$7.05	1,876,830
2015-05-04	$28.51	$29.45	$28.46	$28.88	$7.05	1,932,990
2015-05-01	$28.82	$28.82	$28.82	$28.82	$7.03	0
2015-04-30	$29.13	$29.95	$28.80	$28.82	$7.03	2,770,170
2015-04-29	$28.50	$30.50	$28.50	$29.49	$7.19	4,068,675
2015-04-28	$30.40	$30.40	$28.19	$28.26	$6.89	4,586,100
2015-04-27	$31.70	$32.75	$30.28	$30.30	$7.39	6,156,165
2015-04-24	$29.25	$32.01	$28.50	$32.01	$7.81	5,477,025
2015-04-23	$29.70	$29.70	$28.61	$29.10	$7.10	1,924,050
2015-04-22	$28.99	$29.73	$28.70	$29.40	$7.17	2,407,590
2015-04-21	$27.35	$28.96	$27.35	$28.83	$7.03	2,245,830
2015-04-20	$28.61	$28.99	$27.68	$27.77	$6.77	1,616,340
2015-04-17	$29.13	$29.46	$28.50	$28.60	$6.98	1,809,990
2015-04-16	$28.49	$29.20	$28.20	$29.08	$7.09	1,484,820
2015-04-15	$30.51	$30.88	$28.30	$28.71	$7.00	2,073,075
2015-04-14	$29.88	$31.38	$29.60	$30.50	$7.44	2,800,065
2015-04-13	$29.84	$30.10	$29.32	$29.79	$7.27	2,116,005
2015-04-10	$29.45	$30.02	$28.70	$29.84	$7.28	2,337,945
2015-04-09	$30.69	$30.69	$27.58	$29.55	$7.21	3,089,025
2015-04-08	$32.00	$32.03	$30.58	$30.59	$7.46	3,082,065
2015-04-07	$32.00	$32.21	$31.16	$32.13	$7.84	3,967,050
2015-04-06	$32.21	$32.21	$32.21	$32.21	$7.86	0
2015-04-03	$32.01	$32.99	$31.65	$32.21	$7.86	2,528,820
2015-04-02	$31.60	$33.00	$31.57	$32.81	$8.00	3,477,315
2015-04-01	$31.50	$31.69	$30.80	$31.55	$7.70	1,762,260
2015-03-31	$30.96	$31.55	$30.49	$31.15	$7.60	2,732,520
2015-03-30	$31.56	$31.56	$30.64	$30.96	$7.55	1,719,975
2015-03-27	$30.51	$31.45	$30.31	$30.98	$7.56	1,707,735
2015-03-26	$31.60	$31.96	$30.15	$30.50	$7.44	3,056,430
2015-03-25	$31.51	$33.16	$31.10	$32.43	$7.91	4,133,430
2015-03-24	$31.60	$31.79	$30.50	$31.53	$7.69	3,269,820
2015-03-23	$31.42	$32.60	$30.48	$31.85	$7.77	4,378,875
2015-03-20	$31.59	$32.18	$30.53	$31.28	$7.63	3,584,805
2015-03-19	$32.00	$33.17	$31.35	$31.85	$7.77	6,913,980
2015-03-18	$28.20	$30.15	$28.20	$30.15	$7.36	1,650,180
2015-03-17	$27.90	$28.18	$27.20	$27.41	$6.69	2,106,690
2015-03-16	$27.10	$27.96	$26.90	$27.79	$6.78	2,800,530
2015-03-13	$26.01	$26.80	$26.01	$26.64	$6.50	2,584,095
2015-03-12	$26.34	$26.65	$25.80	$25.97	$6.34	1,339,620
2015-03-11	$26.65	$26.70	$25.90	$26.34	$6.43	1,865,895

Shenzhen Jiawei Photovoltaic Lighting (300317) Exchange: SHE

$4.19 ($0.07) 1.70%

Shenzhen Jiawei Photovoltaic Lighting - Daily Information

Invest in Shenzhen Jiawei Photovoltaic Lighting (300317)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Shenzhen Jiawei Photovoltaic Lighting (300317)