None (300737) Stock

Data as of Sept. 8, 2025

$5.07 ($0.05) 1.00%

None - Daily Information

Click for more stock information on None.

Daily Information	Data
Date	Sept. 8, 2025
Open	$5.00
Previous Close	$5.07
High	$5.12
Low	$5.00
Adjusted Open	$5.00
Previous Adjusted Close	$5.07
Adjusted High	$5.12
Adjusted Low	$5.00

About None (300737)

Invest in None (300737)

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

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for None (300737)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-08	$5.00	$5.12	$5.00	$5.07	$5.07	11,788,560
2025-09-05	$4.99	$5.02	$4.93	$5.02	$5.02	11,742,060
2025-09-04	$4.95	$5.02	$4.90	$4.96	$4.96	12,241,010
2025-09-03	$5.05	$5.06	$4.91	$4.93	$4.93	14,793,900
2025-09-02	$5.11	$5.12	$4.98	$5.02	$5.02	19,020,830
2025-09-01	$5.16	$5.17	$5.06	$5.13	$5.13	19,772,990
2025-08-29	$5.30	$5.34	$5.14	$5.16	$5.16	20,500,490
2025-08-28	$5.39	$5.47	$5.17	$5.32	$5.32	20,742,450
2025-08-27	$5.61	$5.61	$5.39	$5.39	$5.39	20,961,130
2025-08-26	$5.59	$5.64	$5.52	$5.62	$5.62	17,137,570
2025-08-25	$5.51	$5.64	$5.48	$5.58	$5.58	26,278,920
2025-08-22	$5.44	$5.50	$5.37	$5.50	$5.50	18,846,150
2025-08-21	$5.39	$5.56	$5.37	$5.47	$5.47	25,344,240
2025-08-20	$5.35	$5.39	$5.32	$5.39	$5.39	12,091,970
2025-08-19	$5.39	$5.41	$5.34	$5.37	$5.37	14,821,600
2025-08-18	$5.41	$5.45	$5.37	$5.39	$5.39	21,084,300
2025-08-15	$5.30	$5.39	$5.30	$5.39	$5.39	13,231,800
2025-08-14	$5.50	$5.50	$5.30	$5.30	$5.30	19,394,830
2025-08-13	$5.54	$5.55	$5.44	$5.50	$5.50	15,924,740
2025-08-12	$5.52	$5.52	$5.44	$5.49	$5.49	13,997,310
2025-08-11	$5.56	$5.56	$5.47	$5.51	$5.51	17,437,150
2025-08-08	$5.40	$5.56	$5.38	$5.55	$5.55	26,042,210
2025-08-07	$5.47	$5.50	$5.37	$5.40	$5.40	19,116,220
2025-08-06	$5.57	$5.58	$5.46	$5.49	$5.49	24,464,110
2025-08-05	$5.28	$5.60	$5.28	$5.60	$5.60	45,272,780
2025-08-04	$5.35	$5.35	$5.23	$5.29	$5.29	15,008,110
2025-08-01	$5.28	$5.43	$5.27	$5.35	$5.35	20,788,360
2025-07-31	$5.41	$5.42	$5.21	$5.29	$5.29	28,423,690
2025-07-30	$5.40	$5.51	$5.36	$5.42	$5.42	26,613,620
2025-07-29	$5.45	$5.52	$5.36	$5.43	$5.43	24,735,750
2025-07-28	$5.46	$5.50	$5.37	$5.42	$5.42	21,807,320
2025-07-25	$5.65	$5.65	$5.45	$5.46	$5.46	37,551,800
2025-07-24	$5.64	$5.70	$5.54	$5.66	$5.66	47,417,940
2025-07-23	$5.97	$6.06	$5.65	$5.67	$5.67	75,231,080
2025-07-22	$5.38	$6.10	$5.35	$5.87	$5.87	106,243,440
2025-07-21	$5.17	$5.44	$5.13	$5.42	$5.42	73,256,590
2025-07-18	$5.06	$5.07	$5.02	$5.04	$5.04	12,051,650
2025-07-17	$5.02	$5.07	$5.02	$5.06	$5.06	10,720,390
2025-07-16	$5.04	$5.07	$5.02	$5.05	$5.05	11,146,260
2025-07-15	$5.13	$5.14	$5.01	$5.05	$5.05	22,304,640
2025-07-14	$5.17	$5.17	$5.10	$5.14	$5.14	16,591,360
2025-07-11	$5.25	$5.27	$5.10	$5.16	$5.16	32,316,360
2025-07-10	$5.16	$5.28	$5.11	$5.24	$5.24	35,177,230
2025-07-09	$5.22	$5.36	$5.16	$5.20	$5.20	47,314,640
2025-07-08	$5.14	$5.32	$5.06	$5.29	$5.29	62,387,910
2025-07-07	$5.07	$5.25	$5.07	$5.08	$5.08	43,200,010
2025-07-04	$4.95	$5.22	$4.95	$5.06	$5.06	59,774,240
2025-07-03	$5.09	$5.58	$5.09	$5.14	$5.14	85,580,460
2025-07-02	$4.77	$4.91	$4.74	$4.90	$4.90	25,098,120
2025-07-01	$4.80	$4.82	$4.73	$4.76	$4.76	18,640,410
2025-06-30	$4.80	$4.83	$4.75	$4.82	$4.82	12,907,840
2025-06-27	$4.75	$4.81	$4.75	$4.78	$4.78	12,866,180
2025-06-26	$4.74	$4.80	$4.72	$4.74	$4.74	15,045,700
2025-06-25	$4.78	$4.81	$4.66	$4.76	$4.76	25,587,260
2025-06-24	$4.76	$4.88	$4.71	$4.83	$4.83	26,183,580
2025-06-23	$4.68	$4.73	$4.63	$4.72	$4.72	13,470,290
2025-06-20	$4.65	$4.82	$4.63	$4.71	$4.71	18,116,640
2025-06-19	$4.73	$4.74	$4.63	$4.65	$4.65	10,241,520
2025-06-18	$4.69	$4.72	$4.65	$4.69	$4.69	10,518,740
2025-06-17	$4.70	$4.77	$4.70	$4.72	$4.72	9,717,980
2025-06-13	$4.75	$4.84	$4.70	$4.71	$4.71	20,522,700
2025-06-12	$4.79	$4.80	$4.73	$4.76	$4.76	15,091,830
2025-06-11	$4.80	$4.86	$4.78	$4.79	$4.79	10,213,740
2025-06-10	$4.79	$4.82	$4.73	$4.80	$4.80	12,743,700
2025-06-09	$4.70	$4.80	$4.69	$4.78	$4.78	10,947,360
2025-06-06	$4.69	$4.72	$4.68	$4.71	$4.71	8,307,780
2025-06-05	$4.71	$4.72	$4.65	$4.70	$4.70	12,187,360
2025-06-04	$4.73	$4.75	$4.67	$4.70	$4.70	14,169,410
2025-06-03	$5.09	$5.12	$5.00	$5.03	$5.03	16,565,260
2025-05-30	$5.08	$5.11	$5.04	$5.09	$5.09	10,384,040
2025-05-29	$5.01	$5.08	$4.99	$5.08	$5.08	11,630,390
2025-05-28	$5.01	$5.05	$4.97	$5.00	$5.00	9,127,440
2025-05-27	$4.95	$5.06	$4.91	$5.03	$5.03	18,222,160
2025-05-26	$4.82	$4.91	$4.80	$4.89	$4.89	9,465,730
2025-05-23	$4.88	$4.93	$4.83	$4.84	$4.84	8,052,140
2025-05-22	$4.95	$4.99	$4.88	$4.88	$4.88	9,608,000
2025-05-21	$4.99	$5.03	$4.95	$4.97	$4.97	8,369,500
2025-05-20	$4.96	$5.01	$4.92	$5.01	$5.01	12,650,500
2025-05-19	$4.90	$4.96	$4.87	$4.96	$4.96	10,120,260
2025-05-16	$4.91	$4.95	$4.88	$4.90	$4.90	9,718,660
2025-05-15	$4.91	$4.92	$4.86	$4.90	$4.90	7,466,240
2025-05-14	$4.92	$4.94	$4.84	$4.91	$4.91	8,775,960
2025-05-13	$4.93	$4.95	$4.87	$4.92	$4.92	13,206,660
2025-05-12	$4.88	$4.90	$4.84	$4.89	$4.89	11,066,510
2025-05-09	$4.85	$4.90	$4.81	$4.84	$4.84	9,838,040
2025-05-08	$4.81	$4.88	$4.76	$4.85	$4.85	11,826,790
2025-05-07	$4.86	$4.93	$4.78	$4.81	$4.81	14,894,800
2025-05-06	$4.74	$4.79	$4.70	$4.79	$4.79	9,503,550
2025-04-30	$4.68	$4.78	$4.68	$4.71	$4.71	9,250,880
2025-04-29	$4.66	$4.72	$4.65	$4.69	$4.69	8,413,820
2025-04-28	$4.73	$4.76	$4.56	$4.66	$4.66	17,805,650
2025-04-25	$4.71	$4.88	$4.70	$4.74	$4.74	18,278,920
2025-04-24	$4.75	$4.84	$4.67	$4.71	$4.71	10,367,680
2025-04-23	$4.85	$4.88	$4.76	$4.78	$4.78	9,545,960
2025-04-22	$4.72	$4.87	$4.71	$4.84	$4.84	13,385,530
2025-04-21	$4.70	$4.77	$4.67	$4.74	$4.74	8,436,140
2025-04-18	$4.73	$4.76	$4.61	$4.72	$4.72	11,490,470
2025-04-17	$4.58	$4.86	$4.54	$4.73	$4.73	17,517,080
2025-04-16	$4.62	$4.66	$4.52	$4.60	$4.60	9,722,850
2025-04-15	$4.70	$4.70	$4.59	$4.64	$4.64	8,988,180
2025-04-14	$4.69	$4.73	$4.65	$4.66	$4.66	10,004,800
2025-04-11	$4.61	$4.70	$4.58	$4.65	$4.65	11,638,900
2025-04-10	$4.64	$4.72	$4.60	$4.68	$4.68	13,939,830
2025-04-09	$4.43	$4.63	$4.17	$4.59	$4.59	19,203,760
2025-04-08	$4.35	$4.52	$4.35	$4.47	$4.47	18,439,130
2025-04-07	$4.88	$4.88	$4.17	$4.29	$4.29	24,899,670
2025-04-03	$4.87	$5.03	$4.84	$4.99	$4.99	12,258,900
2025-04-02	$4.90	$4.95	$4.85	$4.90	$4.90	7,938,520
2025-04-01	$4.86	$4.96	$4.86	$4.89	$4.89	8,357,570
2025-03-31	$4.94	$4.96	$4.82	$4.85	$4.85	9,727,260
2025-03-28	$5.05	$5.09	$4.94	$4.96	$4.96	8,284,540
2025-03-27	$5.05	$5.10	$4.97	$5.04	$5.04	8,722,810
2025-03-26	$4.99	$5.10	$4.98	$5.07	$5.07	9,684,700
2025-03-25	$4.97	$5.03	$4.93	$5.00	$5.00	9,353,810
2025-03-24	$5.09	$5.12	$4.91	$4.98	$4.98	13,208,880
2025-03-21	$5.15	$5.19	$5.09	$5.11	$5.11	9,755,930
2025-03-20	$5.21	$5.24	$5.16	$5.18	$5.18	9,578,520
2025-03-19	$5.26	$5.27	$5.19	$5.22	$5.22	10,159,740
2025-03-18	$5.29	$5.30	$5.19	$5.26	$5.26	15,797,700
2025-03-17	$5.30	$5.34	$5.21	$5.28	$5.28	17,271,620
2025-03-14	$5.19	$5.28	$5.15	$5.25	$5.25	21,458,750
2025-03-13	$5.20	$5.25	$5.13	$5.20	$5.20	18,870,400
2025-03-12	$5.32	$5.36	$5.20	$5.22	$5.22	29,110,740
2025-03-11	$5.15	$5.46	$5.07	$5.37	$5.37	53,317,350
2025-03-10	$4.88	$5.35	$4.88	$5.15	$5.15	47,939,580
2025-03-07	$4.87	$4.92	$4.82	$4.87	$4.87	12,751,570
2025-03-06	$4.75	$4.87	$4.72	$4.87	$4.87	17,000,090
2025-03-05	$4.83	$4.84	$4.69	$4.74	$4.74	15,293,710
2025-03-04	$4.77	$4.83	$4.76	$4.83	$4.83	12,321,000
2025-03-03	$4.77	$4.90	$4.75	$4.80	$4.80	18,070,250
2025-02-28	$4.88	$4.94	$4.75	$4.77	$4.77	19,304,750
2025-02-27	$4.93	$4.99	$4.82	$4.91	$4.91	15,380,780
2025-02-26	$4.83	$4.93	$4.83	$4.92	$4.92	17,830,960
2025-02-25	$4.87	$4.88	$4.77	$4.82	$4.82	13,973,500
2025-02-24	$4.80	$4.92	$4.79	$4.89	$4.89	17,909,380
2025-02-20	$4.83	$4.88	$4.78	$4.86	$4.86	12,329,920
2025-02-19	$4.77	$4.85	$4.75	$4.85	$4.85	9,813,820
2025-02-18	$4.90	$4.90	$4.74	$4.76	$4.76	13,918,450
2025-02-17	$4.85	$4.94	$4.81	$4.92	$4.92	16,753,550
2025-02-14	$4.90	$4.91	$4.81	$4.84	$4.84	12,609,490
2025-02-13	$4.91	$4.99	$4.88	$4.90	$4.90	18,551,040
2025-02-12	$4.86	$4.89	$4.77	$4.88	$4.88	12,731,400
2025-02-11	$4.93	$4.95	$4.77	$4.83	$4.83	13,849,520
2025-02-10	$4.86	$4.93	$4.84	$4.93	$4.93	16,154,530
2025-02-07	$4.77	$4.91	$4.76	$4.84	$4.84	19,728,850
2025-02-06	$4.70	$4.78	$4.62	$4.77	$4.77	15,458,700
2025-02-05	$4.76	$4.80	$4.68	$4.71	$4.71	12,022,780
2025-01-27	$4.72	$4.88	$4.68	$4.72	$4.72	15,195,380
2025-01-24	$4.65	$4.71	$4.61	$4.69	$4.69	10,402,080
2025-01-23	$4.65	$4.77	$4.62	$4.63	$4.63	11,897,860
2025-01-22	$4.67	$4.67	$4.56	$4.63	$4.63	10,199,020
2025-01-21	$4.84	$4.86	$4.67	$4.68	$4.68	13,074,190
2025-01-20	$4.80	$4.87	$4.72	$4.82	$4.82	9,523,280
2025-01-17	$4.76	$4.82	$4.68	$4.77	$4.77	10,218,190
2025-01-16	$4.75	$4.88	$4.72	$4.78	$4.78	11,492,570
2025-01-15	$4.74	$4.76	$4.65	$4.72	$4.72	11,397,720
2025-01-14	$4.60	$4.75	$4.57	$4.74	$4.74	10,247,130
2025-01-13	$4.50	$4.61	$4.44	$4.57	$4.57	10,617,270
2025-01-09	$4.70	$4.78	$4.66	$4.71	$4.71	8,336,310
2025-01-08	$4.80	$4.80	$4.61	$4.74	$4.74	11,130,090
2025-01-07	$4.71	$4.79	$4.67	$4.79	$4.79	9,508,400
2025-01-06	$4.68	$4.76	$4.55	$4.70	$4.70	12,086,280
2025-01-03	$4.89	$4.92	$4.67	$4.70	$4.70	14,001,460
2025-01-02	$5.07	$5.15	$4.83	$4.88	$4.88	16,511,000
2024-12-31	$5.16	$5.23	$5.07	$5.07	$5.07	12,863,590
2024-12-30	$5.29	$5.33	$5.14	$5.16	$5.16	10,637,780
2024-12-27	$5.20	$5.38	$5.19	$5.30	$5.30	14,014,880
2024-12-26	$5.25	$5.37	$5.21	$5.23	$5.23	11,918,880
2024-12-25	$5.21	$5.33	$5.07	$5.30	$5.30	17,879,560
2024-12-24	$5.24	$5.30	$5.20	$5.23	$5.23	10,008,850
2024-12-23	$5.36	$5.37	$5.17	$5.21	$5.21	12,963,380
2024-12-20	$5.36	$5.43	$5.32	$5.35	$5.35	10,132,000
2024-12-19	$5.32	$5.39	$5.25	$5.36	$5.36	12,469,040
2024-12-18	$5.46	$5.51	$5.36	$5.38	$5.38	11,685,460
2024-12-17	$5.62	$5.63	$5.37	$5.43	$5.43	18,466,040
2024-12-16	$5.65	$5.69	$5.55	$5.60	$5.60	12,334,250
2024-12-13	$5.88	$5.89	$5.67	$5.68	$5.68	23,518,080
2024-12-12	$5.80	$5.92	$5.73	$5.90	$5.90	22,020,390
2024-12-11	$5.75	$5.87	$5.71	$5.81	$5.81	15,138,300
2024-12-10	$5.96	$6.07	$5.73	$5.74	$5.74	36,172,230
2024-12-09	$5.70	$5.74	$5.59	$5.65	$5.65	15,500,800
2024-12-06	$5.62	$5.73	$5.56	$5.70	$5.70	22,390,390
2024-12-05	$5.48	$5.72	$5.43	$5.62	$5.62	22,795,840
2024-12-04	$5.64	$5.66	$5.43	$5.47	$5.47	15,430,840
2024-12-03	$5.63	$5.73	$5.52	$5.68	$5.68	21,825,540
2024-12-02	$5.46	$5.65	$5.43	$5.60	$5.60	20,430,710
2024-11-29	$5.39	$5.54	$5.35	$5.47	$5.47	18,575,620
2024-11-28	$5.36	$5.44	$5.32	$5.37	$5.37	14,416,670
2024-11-27	$5.24	$5.37	$5.11	$5.36	$5.36	15,039,670
2024-11-26	$5.25	$5.33	$5.23	$5.26	$5.26	10,506,650
2024-11-25	$5.16	$5.29	$5.16	$5.27	$5.27	12,438,990
2024-11-22	$5.40	$5.46	$5.14	$5.18	$5.18	17,809,360
2024-11-21	$5.52	$5.57	$5.39	$5.43	$5.43	15,180,280
2024-11-20	$5.45	$5.55	$5.43	$5.51	$5.51	15,395,420
2024-11-19	$5.42	$5.50	$5.32	$5.49	$5.49	14,845,840
2024-11-18	$5.52	$5.62	$5.36	$5.40	$5.40	18,081,500
2024-11-15	$5.63	$5.73	$5.51	$5.51	$5.51	18,694,670
2024-11-14	$5.83	$5.87	$5.63	$5.65	$5.65	22,138,670
2024-11-13	$5.87	$5.95	$5.66	$5.76	$5.76	28,389,870
2024-11-12	$6.00	$6.12	$5.85	$5.91	$5.91	28,279,960
2024-11-11	$5.98	$6.04	$5.85	$6.02	$6.02	31,033,750
2024-11-08	$6.26	$6.35	$5.97	$6.03	$6.03	40,285,380
2024-11-07	$5.94	$6.32	$5.88	$6.25	$6.25	45,755,730
2024-11-06	$5.82	$6.12	$5.62	$6.03	$6.03	46,547,900
2024-11-05	$5.57	$5.82	$5.55	$5.78	$5.78	24,237,070
2024-11-04	$5.57	$5.62	$5.48	$5.59	$5.59	19,661,300
2024-11-01	$5.80	$6.02	$5.55	$5.57	$5.57	28,155,340
2024-10-31	$5.71	$6.00	$5.66	$5.83	$5.83	30,839,210
2024-10-30	$5.60	$5.82	$5.57	$5.71	$5.71	24,372,000
2024-10-29	$5.90	$5.95	$5.58	$5.59	$5.59	28,513,290
2024-10-28	$5.86	$5.97	$5.81	$5.86	$5.86	24,241,200
2024-10-25	$5.58	$5.85	$5.57	$5.80	$5.80	28,275,940
2024-10-24	$5.65	$5.72	$5.53	$5.56	$5.56	15,479,480
2024-10-23	$5.70	$5.78	$5.62	$5.71	$5.71	22,656,520
2024-10-22	$5.63	$5.84	$5.56	$5.70	$5.70	25,651,000
2024-10-21	$5.67	$5.73	$5.51	$5.65	$5.65	26,874,740
2024-10-18	$5.58	$5.79	$5.46	$5.70	$5.70	31,143,200
2024-10-17	$5.96	$5.99	$5.53	$5.55	$5.55	47,370,490
2024-10-16	$5.66	$6.15	$5.66	$5.97	$5.97	55,878,410
2024-10-15	$5.53	$6.08	$5.50	$5.76	$5.76	52,380,500
2024-10-14	$5.32	$5.81	$5.27	$5.65	$5.65	42,986,930
2024-10-11	$5.47	$5.47	$5.13	$5.21	$5.21	26,780,120
2024-10-10	$5.52	$5.79	$5.37	$5.50	$5.50	33,496,270
2024-10-09	$6.27	$6.28	$5.43	$5.48	$5.48	61,276,580
2024-10-08	$7.00	$7.17	$5.95	$6.78	$6.78	90,402,600
2024-09-30	$5.67	$6.16	$5.43	$6.13	$6.13	70,723,520
2024-09-27	$5.07	$5.27	$4.86	$5.23	$5.23	62,409,520
2024-09-26	$4.29	$4.84	$4.27	$4.84	$4.84	50,525,890
2024-09-25	$4.32	$4.58	$4.29	$4.31	$4.31	28,677,830
2024-09-24	$4.20	$4.35	$4.13	$4.33	$4.33	27,018,130
2024-09-23	$4.09	$4.15	$4.03	$4.08	$4.08	8,732,500
2024-09-20	$4.17	$4.18	$4.06	$4.11	$4.11	17,485,740
2024-09-19	$4.00	$4.36	$3.97	$4.20	$4.20	25,712,070
2024-09-18	$3.95	$4.00	$3.85	$3.95	$3.95	8,466,340
2024-09-13	$4.00	$4.06	$3.93	$3.94	$3.94	8,828,830
2024-09-12	$4.03	$4.13	$4.01	$4.02	$4.02	8,698,120
2024-09-11	$4.02	$4.07	$3.98	$4.03	$4.03	7,454,500
2024-09-10	$4.06	$4.10	$3.96	$4.04	$4.04	10,505,340
2024-09-09	$4.09	$4.14	$4.02	$4.05	$4.05	11,025,300
2024-09-06	$4.20	$4.25	$4.11	$4.12	$4.12	12,543,180
2024-09-05	$4.14	$4.27	$4.13	$4.22	$4.22	15,892,320
2024-09-04	$4.17	$4.26	$4.10	$4.11	$4.11	13,771,640
2024-09-03	$4.15	$4.27	$4.14	$4.18	$4.18	15,279,450
2024-09-02	$4.23	$4.29	$4.15	$4.19	$4.19	21,320,040
2024-08-30	$4.00	$4.64	$3.95	$4.29	$4.29	37,164,400
2024-08-29	$3.95	$4.03	$3.89	$4.03	$4.03	15,622,480
2024-08-28	$4.15	$4.18	$3.96	$4.00	$4.00	24,566,610
2024-08-27	$4.00	$4.28	$3.87	$4.23	$4.23	23,108,940
2024-08-26	$3.97	$4.10	$3.94	$4.03	$4.03	10,474,380
2024-08-23	$3.88	$3.96	$3.82	$3.93	$3.93	8,091,440
2024-08-22	$3.97	$4.03	$3.87	$3.87	$3.87	7,529,300
2024-08-21	$3.96	$3.99	$3.92	$3.96	$3.96	6,038,960
2024-08-20	$4.11	$4.11	$3.95	$3.98	$3.98	7,056,300
2024-08-19	$4.09	$4.13	$4.04	$4.07	$4.07	6,715,800
2024-08-16	$4.30	$4.30	$4.09	$4.09	$4.09	13,009,750
2024-08-15	$4.17	$4.28	$4.08	$4.26	$4.26	13,765,300
2024-08-14	$4.21	$4.32	$4.16	$4.17	$4.17	10,394,350
2024-08-13	$4.18	$4.22	$4.10	$4.22	$4.22	9,169,880
2024-08-12	$4.35	$4.39	$4.17	$4.19	$4.19	15,690,990
2024-08-09	$4.31	$4.50	$4.30	$4.39	$4.39	20,017,020
2024-08-08	$4.27	$4.41	$4.21	$4.33	$4.33	11,697,450
2024-08-07	$4.27	$4.30	$4.20	$4.27	$4.27	9,092,560
2024-08-06	$4.27	$4.31	$4.21	$4.31	$4.31	7,603,370
2024-08-05	$4.22	$4.36	$4.18	$4.19	$4.19	9,233,350
2024-08-02	$4.26	$4.37	$4.23	$4.26	$4.26	9,733,350
2024-08-01	$4.38	$4.42	$4.28	$4.29	$4.29	12,477,970
2024-07-31	$4.21	$4.38	$4.18	$4.37	$4.37	11,926,730
2024-07-30	$4.13	$4.22	$4.10	$4.21	$4.21	8,584,610
2024-07-29	$4.13	$4.19	$4.07	$4.13	$4.13	6,932,450
2024-07-26	$4.10	$4.23	$4.08	$4.15	$4.15	8,608,340
2024-07-25	$4.05	$4.13	$3.99	$4.10	$4.10	8,702,110
2024-07-24	$4.13	$4.13	$4.02	$4.03	$4.03	8,864,130
2024-07-23	$4.19	$4.27	$4.11	$4.11	$4.11	9,970,530
2024-07-22	$4.20	$4.22	$4.12	$4.19	$4.19	9,176,360
2024-07-19	$4.15	$4.20	$4.04	$4.16	$4.16	13,266,500
2024-07-18	$4.22	$4.22	$4.08	$4.20	$4.20	11,417,120
2024-07-17	$4.09	$4.29	$4.09	$4.23	$4.23	15,829,870
2024-07-16	$4.15	$4.17	$4.06	$4.14	$4.14	10,318,090
2024-07-15	$4.22	$4.32	$4.12	$4.14	$4.14	15,935,550
2024-07-12	$4.12	$4.39	$4.09	$4.19	$4.19	22,557,540
2024-07-11	$4.04	$4.14	$4.02	$4.11	$4.11	11,401,500
2024-07-10	$4.01	$4.09	$3.92	$3.98	$3.98	8,387,780
2024-07-09	$4.08	$4.08	$3.90	$4.03	$4.03	13,325,240
2024-07-08	$4.21	$4.21	$4.03	$4.06	$4.06	15,012,900
2024-07-05	$4.29	$4.32	$4.20	$4.22	$4.22	10,668,580
2024-07-04	$4.46	$4.46	$4.25	$4.27	$4.27	12,053,790
2024-07-03	$4.38	$4.50	$4.34	$4.43	$4.43	10,500,220
2024-07-02	$4.49	$4.51	$4.38	$4.40	$4.40	16,043,400
2024-07-01	$4.28	$4.61	$4.27	$4.53	$4.53	21,870,970
2024-06-28	$4.35	$4.36	$4.21	$4.30	$4.30	24,654,600
2024-06-27	$4.54	$4.54	$4.30	$4.32	$4.32	15,702,000
2024-06-26	$4.41	$4.52	$4.36	$4.51	$4.51	12,030,280
2024-06-25	$4.36	$4.56	$4.34	$4.44	$4.44	15,167,880
2024-06-24	$4.51	$4.54	$4.30	$4.36	$4.36	15,336,250
2024-06-21	$4.50	$4.62	$4.42	$4.57	$4.57	12,544,250
2024-06-20	$4.61	$4.69	$4.44	$4.48	$4.48	14,520,600
2024-06-19	$4.67	$4.75	$4.61	$4.65	$4.65	11,217,640
2024-06-18	$4.67	$4.71	$4.62	$4.68	$4.68	11,968,280
2024-06-17	$4.76	$4.79	$4.53	$4.66	$4.66	20,628,480
2024-06-14	$4.66	$4.91	$4.56	$4.83	$4.83	25,344,540
2024-06-13	$4.87	$4.91	$4.62	$4.65	$4.65	24,499,300
2024-06-12	$4.93	$4.97	$4.78	$4.87	$4.87	18,256,130
2024-06-11	$4.92	$4.99	$4.74	$4.91	$4.91	16,500,270
2024-06-07	$5.03	$5.09	$4.85	$4.93	$4.93	17,279,300
2024-06-06	$5.20	$5.20	$4.80	$4.93	$4.93	26,552,380
2024-06-05	$5.35	$5.45	$5.14	$5.15	$5.15	24,392,980
2024-06-04	$5.09	$5.52	$4.97	$5.38	$5.38	42,486,500
2024-06-03	$5.15	$5.21	$5.06	$5.11	$5.11	18,164,390
2024-05-31	$5.34	$5.37	$5.19	$5.21	$5.21	16,617,280
2024-05-30	$5.55	$5.58	$5.29	$5.33	$5.33	19,277,220
2024-05-29	$5.53	$5.69	$5.47	$5.50	$5.50	15,589,280
2024-05-28	$5.82	$5.85	$5.47	$5.51	$5.51	19,634,220
2024-05-27	$5.84	$5.96	$5.61	$5.76	$5.76	23,730,580
2024-05-24	$6.10	$6.13	$5.82	$5.87	$5.87	30,337,130
2024-05-23	$6.22	$6.29	$5.96	$6.11	$6.11	52,884,240
2024-05-22	$6.25	$6.67	$6.12	$6.42	$6.42	64,157,180
2024-05-21	$6.22	$6.56	$6.17	$6.25	$6.25	52,594,620
2024-05-20	$6.06	$6.73	$5.80	$6.49	$6.49	95,982,570
2024-05-17	$5.38	$6.24	$5.18	$6.18	$6.18	93,905,460
2024-05-16	$4.71	$5.22	$4.71	$5.20	$5.20	66,461,760
2024-05-15	$4.55	$4.76	$4.51	$4.75	$4.75	18,212,720
2024-05-14	$4.58	$4.65	$4.53	$4.58	$4.58	9,783,760
2024-05-13	$4.61	$4.66	$4.50	$4.55	$4.55	14,754,300
2024-05-10	$4.58	$4.79	$4.50	$4.67	$4.67	20,717,440
2024-05-09	$4.53	$4.64	$4.52	$4.61	$4.61	11,818,780
2024-05-08	$4.64	$4.66	$4.49	$4.50	$4.50	13,303,340
2024-05-07	$4.56	$4.68	$4.51	$4.68	$4.68	15,898,740
2024-05-06	$4.66	$4.70	$4.54	$4.56	$4.56	24,694,380
2024-04-30	$4.45	$4.57	$4.37	$4.52	$4.52	21,179,350
2024-04-29	$4.15	$4.53	$4.14	$4.45	$4.45	24,031,710
2024-04-26	$4.10	$4.19	$4.00	$4.17	$4.17	14,059,260
2024-04-25	$4.07	$4.18	$4.04	$4.11	$4.11	10,258,260
2024-04-24	$4.03	$4.10	$4.00	$4.09	$4.09	10,709,980
2024-04-23	$4.02	$4.10	$3.97	$4.04	$4.04	11,147,500
2024-04-22	$4.04	$4.09	$3.91	$4.00	$4.00	8,922,640
2024-04-19	$4.03	$4.09	$3.93	$4.00	$4.00	13,069,930
2024-04-18	$4.12	$4.14	$3.97	$4.02	$4.02	13,096,520
2024-04-17	$3.85	$4.14	$3.84	$4.12	$4.12	17,069,100
2024-04-16	$3.99	$4.03	$3.73	$3.82	$3.82	21,547,210
2024-04-15	$4.23	$4.26	$3.95	$4.03	$4.03	22,742,600
2024-04-12	$4.38	$4.43	$4.21	$4.24	$4.24	17,144,440
2024-04-11	$4.35	$4.46	$4.31	$4.38	$4.38	9,245,740
2024-04-10	$4.58	$4.58	$4.36	$4.41	$4.41	11,925,360
2024-04-09	$4.42	$4.58	$4.40	$4.58	$4.58	13,436,900
2024-04-08	$4.63	$4.63	$4.38	$4.39	$4.39	15,449,120
2024-04-03	$4.73	$4.79	$4.59	$4.63	$4.63	11,676,980
2024-04-02	$4.77	$4.79	$4.66	$4.70	$4.70	11,122,360
2024-04-01	$4.55	$4.78	$4.55	$4.74	$4.74	15,184,670
2024-03-29	$4.63	$4.67	$4.50	$4.56	$4.56	11,297,820
2024-03-28	$4.53	$4.72	$4.53	$4.61	$4.61	11,450,180
2024-03-27	$4.91	$4.91	$4.56	$4.56	$4.56	15,641,940
2024-03-26	$4.87	$4.92	$4.76	$4.87	$4.87	8,254,200
2024-03-25	$4.97	$5.03	$4.85	$4.87	$4.87	11,317,880
2024-03-22	$5.11	$5.13	$4.96	$4.96	$4.96	10,149,280
2024-03-21	$5.16	$5.23	$5.07	$5.13	$5.13	8,681,370
2024-03-20	$5.12	$5.17	$5.09	$5.16	$5.16	9,152,560
2024-03-19	$5.17	$5.19	$5.09	$5.12	$5.12	10,107,070
2024-03-18	$5.17	$5.22	$5.09	$5.17	$5.17	10,137,980
2024-03-15	$5.10	$5.15	$5.03	$5.15	$5.15	6,895,250
2024-03-14	$5.12	$5.22	$5.06	$5.10	$5.10	8,778,760
2024-03-13	$5.24	$5.25	$5.09	$5.11	$5.11	9,941,300
2024-03-12	$5.07	$5.23	$5.03	$5.23	$5.23	14,057,680
2024-03-11	$4.95	$5.06	$4.91	$5.06	$5.06	9,519,180
2024-03-08	$4.90	$4.98	$4.82	$4.95	$4.95	9,471,590
2024-03-07	$5.11	$5.15	$4.88	$4.88	$4.88	14,966,990
2024-03-06	$4.99	$5.10	$4.92	$5.07	$5.07	14,852,430
2024-03-05	$5.07	$5.07	$4.87	$4.98	$4.98	16,454,800
2024-03-04	$5.21	$5.22	$5.00	$5.07	$5.07	15,971,250
2024-03-01	$5.17	$5.26	$5.13	$5.21	$5.21	13,984,190
2024-02-29	$5.05	$5.18	$5.01	$5.17	$5.17	13,709,380
2024-02-28	$5.33	$5.51	$5.03	$5.03	$5.03	17,908,130
2024-02-27	$5.15	$5.31	$5.11	$5.31	$5.31	12,867,720
2024-02-26	$5.20	$5.27	$5.09	$5.15	$5.15	11,592,070
2024-02-23	$5.07	$5.14	$4.98	$5.14	$5.14	10,043,870
2024-02-22	$5.04	$5.12	$4.98	$5.07	$5.07	9,337,410
2024-02-21	$4.84	$5.24	$4.80	$5.07	$5.07	18,932,560
2024-02-20	$4.87	$4.87	$4.74	$4.84	$4.84	11,763,900
2024-02-19	$4.95	$5.00	$4.80	$4.87	$4.87	17,261,990
2024-02-08	$4.56	$4.98	$4.56	$4.90	$4.90	20,130,260
2024-02-07	$4.48	$4.70	$4.43	$4.56	$4.56	16,897,290
2024-02-06	$4.35	$4.64	$4.08	$4.50	$4.50	19,673,180
2024-02-05	$4.68	$4.73	$4.18	$4.40	$4.40	20,292,080
2024-02-02	$4.92	$5.24	$4.59	$4.73	$4.73	16,369,580
2024-02-01	$5.04	$5.06	$4.81	$4.91	$4.91	13,657,080
2024-01-31	$5.25	$5.37	$5.05	$5.06	$5.06	13,604,590
2024-01-30	$5.58	$5.64	$5.33	$5.36	$5.36	9,785,770
2024-01-29	$5.85	$5.95	$5.60	$5.62	$5.62	13,381,350
2024-01-26	$5.72	$6.13	$5.69	$5.82	$5.82	19,341,340
2024-01-25	$5.42	$5.70	$5.40	$5.70	$5.70	13,213,760
2024-01-24	$5.30	$5.44	$5.16	$5.42	$5.42	11,027,610
2024-01-23	$5.29	$5.35	$5.19	$5.29	$5.29	11,686,410
2024-01-22	$5.65	$5.68	$5.24	$5.30	$5.30	10,093,080
2024-01-19	$5.74	$5.76	$5.63	$5.65	$5.65	7,977,600
2024-01-18	$5.70	$5.77	$5.50	$5.70	$5.70	12,905,040
2024-01-17	$5.96	$5.99	$5.78	$5.78	$5.78	6,586,800
2024-01-16	$6.03	$6.05	$5.89	$5.97	$5.97	7,385,480
2024-01-15	$6.02	$6.07	$5.89	$6.01	$6.01	7,237,920
2024-01-12	$5.99	$6.15	$5.98	$6.04	$6.04	8,321,200
2024-01-11	$5.91	$6.04	$5.89	$6.00	$6.00	6,674,620
2024-01-10	$5.95	$6.01	$5.84	$5.92	$5.92	5,994,560
2024-01-09	$5.88	$6.06	$5.85	$5.93	$5.93	6,189,010
2024-01-08	$6.02	$6.06	$5.88	$5.88	$5.88	6,233,220
2024-01-05	$6.06	$6.15	$5.99	$6.01	$6.01	7,129,460
2024-01-04	$6.12	$6.13	$6.01	$6.08	$6.08	5,574,640
2024-01-03	$6.05	$6.13	$6.02	$6.12	$6.12	5,979,960
2024-01-02	$6.15	$6.18	$6.04	$6.07	$6.07	7,922,940
2024-01-01	$6.14	$6.14	$6.14	$6.14	$6.14	0
2023-12-29	$6.10	$6.16	$6.06	$6.14	$6.14	8,260,470
2023-12-28	$5.86	$6.15	$5.81	$6.08	$6.08	14,084,940
2023-12-27	$5.89	$5.91	$5.82	$5.85	$5.85	5,324,200
2023-12-26	$5.95	$5.96	$5.87	$5.88	$5.88	5,667,280
2023-12-25	$6.02	$6.07	$5.93	$5.95	$5.95	6,635,180
2023-12-22	$6.08	$6.15	$6.00	$6.02	$6.02	9,435,660
2023-12-21	$6.11	$6.17	$6.05	$6.08	$6.08	9,290,320
2023-12-20	$6.24	$6.25	$6.12	$6.12	$6.12	5,745,900
2023-12-19	$6.21	$6.28	$6.17	$6.24	$6.24	5,811,980
2023-12-18	$6.32	$6.37	$6.19	$6.25	$6.25	9,198,480
2023-12-15	$6.32	$6.49	$6.31	$6.36	$6.36	11,630,420
2023-12-14	$6.30	$6.43	$6.27	$6.29	$6.29	7,825,420
2023-12-13	$6.42	$6.43	$6.29	$6.29	$6.29	7,382,660
2023-12-12	$6.37	$6.46	$6.32	$6.42	$6.42	8,415,610
2023-12-11	$6.30	$6.41	$6.20	$6.36	$6.36	9,787,320
2023-12-08	$6.43	$6.48	$6.32	$6.33	$6.33	8,618,620
2023-12-07	$6.42	$6.47	$6.36	$6.43	$6.43	8,372,180
2023-12-06	$6.35	$6.48	$6.35	$6.41	$6.41	6,752,880
2023-12-05	$6.50	$6.55	$6.37	$6.37	$6.37	12,259,200
2023-12-04	$6.68	$6.70	$6.50	$6.52	$6.52	14,611,550
2023-12-01	$6.68	$6.75	$6.62	$6.67	$6.67	7,026,120
2023-11-30	$6.70	$6.75	$6.66	$6.69	$6.69	7,525,460
2023-11-29	$6.86	$6.91	$6.68	$6.68	$6.68	13,825,630
2023-11-28	$6.85	$6.90	$6.76	$6.89	$6.89	7,596,460
2023-11-27	$6.94	$6.96	$6.76	$6.84	$6.84	12,299,580
2023-11-24	$7.09	$7.16	$6.94	$6.98	$6.98	11,819,480
2023-11-23	$6.85	$7.13	$6.82	$7.11	$7.11	18,368,030
2023-11-22	$7.05	$7.12	$6.86	$6.86	$6.86	15,867,380
2023-11-21	$6.96	$7.34	$6.95	$7.11	$7.11	28,177,750
2023-11-20	$6.90	$6.97	$6.82	$6.96	$6.96	12,014,160
2023-11-17	$6.99	$7.03	$6.84	$6.90	$6.90	15,005,760
2023-11-16	$7.19	$7.23	$6.97	$6.98	$6.98	14,004,090
2023-11-15	$7.23	$7.39	$7.14	$7.19	$7.19	29,429,280
2023-11-14	$6.77	$7.15	$6.76	$7.11	$7.11	29,226,120
2023-11-13	$6.72	$6.84	$6.63	$6.81	$6.81	13,754,270
2023-11-10	$6.91	$6.91	$6.64	$6.71	$6.71	14,138,100
2023-11-09	$6.87	$7.01	$6.83	$6.91	$6.91	14,093,920
2023-11-08	$6.79	$6.98	$6.75	$6.87	$6.87	16,488,280
2023-11-07	$6.88	$6.89	$6.71	$6.78	$6.78	10,331,100
2023-11-06	$6.57	$6.90	$6.57	$6.88	$6.88	19,877,250
2023-11-03	$6.55	$6.65	$6.51	$6.53	$6.53	13,410,900
2023-11-02	$6.75	$6.77	$6.53	$6.53	$6.53	13,802,510
2023-11-01	$6.81	$6.83	$6.69	$6.74	$6.74	8,235,690
2023-10-31	$6.84	$6.93	$6.76	$6.80	$6.80	9,387,000
2023-10-30	$6.82	$6.90	$6.72	$6.82	$6.82	13,163,850
2023-10-27	$6.52	$6.90	$6.51	$6.89	$6.89	20,967,730
2023-10-26	$6.69	$6.75	$6.47	$6.55	$6.55	17,328,230
2023-10-25	$7.04	$7.19	$6.72	$6.80	$6.80	25,705,970
2023-10-24	$6.52	$6.62	$6.47	$6.59	$6.59	8,826,520
2023-10-23	$6.70	$6.70	$6.45	$6.49	$6.49	8,590,460
2023-10-20	$6.66	$6.82	$6.63	$6.69	$6.69	10,600,870
2023-10-19	$6.65	$6.84	$6.65	$6.68	$6.68	8,391,180
2023-10-18	$6.87	$6.89	$6.76	$6.76	$6.76	8,500,420
2023-10-17	$6.94	$6.98	$6.85	$6.88	$6.88	7,233,780
2023-10-16	$7.08	$7.08	$6.90	$6.95	$6.95	9,034,120
2023-10-13	$7.11	$7.15	$6.97	$7.03	$7.03	11,731,770
2023-10-12	$7.10	$7.17	$7.04	$7.15	$7.15	12,288,500
2023-10-11	$7.22	$7.29	$7.02	$7.06	$7.06	15,730,480
2023-10-10	$7.25	$7.34	$7.20	$7.21	$7.21	8,770,540
2023-10-09	$7.36	$7.39	$7.22	$7.25	$7.25	8,404,730
2023-09-28	$7.44	$7.47	$7.35	$7.39	$7.39	6,098,080
2023-09-27	$7.33	$7.48	$7.27	$7.40	$7.40	8,555,690
2023-09-26	$7.42	$7.44	$7.30	$7.30	$7.30	7,334,460
2023-09-25	$7.59	$7.60	$7.39	$7.40	$7.40	11,166,980
2023-09-22	$7.49	$7.62	$7.39	$7.62	$7.62	9,064,520
2023-09-21	$7.53	$7.63	$7.45	$7.46	$7.46	7,469,880
2023-09-20	$7.59	$7.66	$7.53	$7.53	$7.53	8,674,760
2023-09-19	$7.65	$7.67	$7.56	$7.59	$7.59	8,066,260
2023-09-18	$7.68	$7.78	$7.52	$7.66	$7.66	8,775,160
2023-09-15	$7.70	$7.76	$7.62	$7.66	$7.66	10,054,520
2023-09-14	$7.83	$7.83	$7.61	$7.68	$7.68	12,684,090
2023-09-13	$8.00	$8.04	$7.80	$7.85	$7.85	10,755,540
2023-09-12	$8.04	$8.11	$7.87	$8.04	$8.04	11,647,460
2023-09-11	$8.07	$8.13	$7.89	$8.05	$8.05	14,699,900
2023-09-08	$7.99	$8.14	$7.98	$8.05	$8.05	11,029,240
2023-09-07	$8.25	$8.46	$8.09	$8.09	$8.09	21,087,600
2023-09-06	$8.43	$8.50	$8.20	$8.30	$8.30	20,780,740
2023-09-05	$8.47	$8.55	$8.39	$8.49	$8.49	21,047,310
2023-09-04	$7.97	$8.79	$7.95	$8.50	$8.50	48,712,720
2023-09-01	$7.89	$8.11	$7.82	$7.89	$7.89	27,189,200
2023-08-31	$7.95	$7.98	$7.58	$7.72	$7.72	31,520,390
2023-08-30	$8.30	$8.35	$7.68	$8.06	$8.06	53,293,500
2023-08-29	$8.37	$8.51	$8.34	$8.48	$8.48	16,674,800
2023-08-28	$8.69	$8.82	$8.38	$8.43	$8.43	21,474,840
2023-08-25	$8.29	$8.37	$8.16	$8.20	$8.20	12,800,810
2023-08-24	$8.52	$8.56	$8.24	$8.31	$8.31	13,706,350
2023-08-23	$8.73	$8.73	$8.48	$8.50	$8.50	12,348,890
2023-08-22	$8.81	$8.91	$8.58	$8.73	$8.73	11,393,110
2023-08-21	$8.95	$9.08	$8.78	$8.78	$8.78	13,702,630
2023-08-18	$9.17	$9.24	$8.98	$8.98	$8.98	11,979,910
2023-08-17	$9.24	$9.28	$9.06	$9.14	$9.14	11,478,950
2023-08-16	$9.15	$9.51	$9.06	$9.23	$9.23	17,503,160
2023-08-15	$9.21	$9.40	$8.99	$9.10	$9.10	11,649,160
2023-08-14	$9.10	$9.27	$8.91	$9.24	$9.24	15,367,400
2023-08-11	$9.38	$9.38	$9.08	$9.15	$9.15	14,921,390
2023-08-10	$9.37	$9.43	$9.21	$9.33	$9.33	10,529,380
2023-08-09	$9.52	$9.58	$9.36	$9.40	$9.40	13,682,980
2023-08-08	$9.84	$9.85	$9.48	$9.55	$9.55	15,219,350
2023-08-07	$9.89	$10.03	$9.70	$9.77	$9.77	17,717,930
2023-08-04	$9.98	$10.21	$9.93	$9.96	$9.96	22,275,440
2023-08-03	$10.35	$10.48	$10.24	$10.33	$10.33	20,464,580
2023-08-02	$10.25	$10.69	$10.25	$10.35	$10.35	35,381,420
2023-08-01	$10.36	$10.45	$10.10	$10.21	$10.21	16,615,700
2023-07-31	$10.45	$10.79	$10.22	$10.27	$10.27	31,652,490
2023-07-28	$9.77	$10.33	$9.77	$10.28	$10.28	29,874,600
2023-07-27	$9.73	$10.05	$9.71	$9.81	$9.81	16,948,800
2023-07-26	$9.97	$10.08	$9.83	$9.93	$9.93	26,271,400
2023-07-25	$9.75	$10.30	$9.75	$9.99	$9.99	39,818,260
2023-07-24	$9.64	$9.89	$9.32	$9.43	$9.43	20,278,850
2023-07-21	$9.57	$9.83	$9.43	$9.79	$9.79	27,360,950
2023-07-20	$9.18	$9.98	$9.17	$9.61	$9.61	43,106,830
2023-07-19	$8.98	$9.30	$8.93	$9.21	$9.21	15,640,290
2023-07-18	$9.00	$9.07	$8.86	$9.01	$9.01	8,087,840
2023-07-17	$9.05	$9.12	$8.85	$9.00	$9.00	5,750,320
2023-07-14	$9.05	$9.09	$8.96	$9.04	$9.04	5,895,070
2023-07-13	$8.95	$9.07	$8.94	$9.01	$9.01	8,645,420
2023-07-12	$9.11	$9.13	$8.92	$8.96	$8.96	7,868,010
2023-07-11	$8.98	$9.26	$8.93	$9.15	$9.15	12,896,410
2023-07-10	$8.90	$8.98	$8.86	$8.91	$8.91	6,830,660
2023-07-07	$9.05	$9.05	$8.83	$8.90	$8.90	11,844,100
2023-07-06	$9.11	$9.20	$8.97	$9.06	$9.06	8,091,160
2023-07-05	$9.30	$9.30	$9.08	$9.09	$9.09	10,226,020
2023-07-04	$9.24	$9.30	$9.13	$9.29	$9.29	8,185,640
2023-07-03	$9.16	$9.36	$9.15	$9.26	$9.26	10,049,260
2023-06-30	$9.22	$9.31	$9.14	$9.16	$9.16	9,659,510
2023-06-29	$9.30	$9.41	$9.16	$9.20	$9.20	9,777,200
2023-06-28	$9.55	$9.65	$9.32	$9.38	$9.38	10,010,010
2023-06-27	$9.08	$9.60	$8.99	$9.55	$9.55	18,368,860
2023-06-26	$9.29	$9.29	$8.95	$9.04	$9.04	16,610,300
2023-06-21	$9.43	$9.49	$9.21	$9.21	$9.21	9,852,820
2023-06-20	$9.79	$9.80	$9.39	$9.44	$9.44	14,953,440
2023-06-19	$10.02	$10.03	$9.63	$9.81	$9.81	15,506,610
2023-06-16	$10.23	$10.32	$10.02	$10.11	$10.06	9,717,490
2023-06-15	$10.07	$10.21	$9.97	$10.20	$10.15	9,647,560
2023-06-14	$10.02	$10.25	$10.02	$10.06	$10.01	7,793,890
2023-06-13	$10.09	$10.22	$9.95	$10.10	$10.05	11,207,880
2023-06-12	$10.01	$10.39	$9.91	$10.19	$10.14	18,664,790
2023-06-09	$10.02	$10.17	$9.92	$9.98	$9.93	16,782,460
2023-06-08	$9.68	$10.18	$9.66	$10.02	$9.97	14,927,530
2023-06-07	$9.82	$10.13	$9.68	$9.71	$9.66	11,328,410
2023-06-06	$9.82	$10.22	$9.72	$9.88	$9.83	15,253,110
2023-06-05	$9.80	$9.90	$9.58	$9.80	$9.75	11,570,260
2023-06-02	$9.29	$9.90	$9.27	$9.84	$9.79	16,681,650
2023-06-01	$9.41	$9.43	$9.21	$9.28	$9.23	10,355,890
2023-05-31	$9.58	$9.60	$9.37	$9.40	$9.35	4,787,160
2023-05-30	$9.57	$9.61	$9.34	$9.55	$9.55	6,911,120
2023-05-29	$9.73	$9.77	$9.54	$9.57	$9.57	7,088,810
2023-05-26	$9.70	$9.87	$9.53	$9.73	$9.73	7,998,580
2023-05-25	$9.85	$9.90	$9.59	$9.67	$9.67	10,409,020
2023-05-24	$9.74	$10.00	$9.71	$9.86	$9.86	8,858,250
2023-05-23	$9.78	$9.93	$9.78	$9.81	$9.81	7,499,150
2023-05-22	$9.85	$9.94	$9.74	$9.82	$9.82	6,045,180
2023-05-19	$9.80	$9.94	$9.65	$9.86	$9.86	6,807,760
2023-05-18	$10.00	$10.05	$9.78	$9.83	$9.83	8,128,480
2023-05-17	$10.13	$10.13	$9.87	$9.97	$9.97	7,382,140
2023-05-16	$10.21	$10.28	$9.93	$10.00	$10.00	9,432,160
2023-05-15	$10.16	$10.21	$9.97	$10.20	$10.20	10,285,640
2023-05-12	$10.43	$10.44	$10.00	$10.15	$10.15	10,853,320
2023-05-11	$10.39	$10.57	$10.33	$10.43	$10.43	4,026,160
2023-05-10	$10.38	$10.51	$10.31	$10.38	$10.38	4,939,090
2023-05-09	$10.63	$10.84	$10.38	$10.42	$10.42	7,542,510
2023-05-08	$10.60	$10.76	$10.46	$10.58	$10.58	5,411,620
2023-05-05	$10.62	$10.80	$10.42	$10.65	$10.65	7,580,160
2023-05-04	$10.81	$10.89	$10.50	$10.58	$10.58	18,335,100
2023-05-03	$10.78	$10.78	$10.78	$10.78	$10.78	0
2023-05-02	$10.78	$10.78	$10.78	$10.78	$10.78	0
2023-04-28	$11.31	$11.38	$10.74	$10.78	$10.78	15,362,200
2023-04-27	$11.11	$11.37	$10.95	$11.28	$11.28	8,472,380
2023-04-26	$11.06	$11.34	$11.01	$11.24	$11.24	5,711,580
2023-04-25	$10.92	$11.19	$10.80	$11.07	$11.07	9,023,680
2023-04-24	$11.29	$11.40	$10.93	$11.09	$11.09	12,647,800
2023-04-21	$11.51	$11.79	$11.33	$11.35	$11.35	6,260,790
2023-04-20	$11.47	$11.52	$11.21	$11.48	$11.48	6,943,860
2023-04-19	$11.88	$11.89	$11.40	$11.49	$11.49	10,690,930
2023-04-18	$11.87	$12.05	$11.73	$11.84	$11.84	5,884,710
2023-04-17	$11.88	$12.04	$11.81	$11.90	$11.90	5,310,400
2023-04-14	$11.89	$12.01	$11.77	$11.81	$11.81	5,190,900
2023-04-13	$12.06	$12.06	$11.66	$11.92	$11.92	7,464,640
2023-04-12	$12.28	$12.42	$11.88	$11.96	$11.96	8,614,500
2023-04-11	$11.96	$12.42	$11.90	$12.17	$12.17	12,653,300
2023-04-10	$11.70	$12.18	$11.70	$11.96	$11.96	9,666,290
2023-04-07	$11.54	$12.04	$11.45	$11.87	$11.87	15,257,770
2023-04-06	$11.62	$11.62	$11.30	$11.46	$11.46	11,883,780
2023-04-05	$11.67	$11.67	$11.67	$11.67	$11.67	0
2023-04-04	$11.99	$11.99	$11.24	$11.67	$11.67	21,303,070
2023-04-03	$11.78	$12.11	$11.64	$11.99	$11.99	15,209,040
2023-03-31	$11.64	$12.04	$11.56	$11.77	$11.77	12,440,190
2023-03-30	$11.30	$11.88	$11.11	$11.75	$11.75	15,706,940
2023-03-29	$11.38	$11.46	$11.11	$11.18	$11.18	9,820,000
2023-03-28	$11.37	$11.52	$11.23	$11.36	$11.36	11,615,340
2023-03-27	$11.36	$11.45	$11.16	$11.38	$11.38	13,659,100
2023-03-24	$11.80	$11.85	$11.36	$11.45	$11.45	15,993,290
2023-03-23	$11.99	$12.02	$11.70	$11.79	$11.79	14,652,000
2023-03-22	$12.10	$12.20	$11.93	$11.97	$11.97	5,497,680
2023-03-21	$11.79	$12.15	$11.68	$12.01	$12.01	7,874,600
2023-03-20	$11.81	$11.99	$11.65	$11.79	$11.79	7,168,090
2023-03-17	$11.76	$12.02	$11.68	$11.77	$11.77	9,859,820
2023-03-16	$12.09	$12.20	$11.59	$11.69	$11.69	16,716,100
2023-03-15	$12.21	$12.35	$12.12	$12.16	$12.16	7,670,820
2023-03-14	$12.61	$12.61	$12.08	$12.12	$12.12	9,649,460
2023-03-13	$12.02	$12.67	$11.97	$12.49	$12.49	20,537,550
2023-03-10	$12.50	$12.50	$11.79	$12.00	$12.00	27,289,180
2023-03-09	$12.66	$12.77	$12.44	$12.59	$12.59	17,344,600
2023-03-08	$13.40	$13.40	$12.60	$12.81	$12.81	24,070,800
2023-03-07	$13.64	$13.93	$13.39	$13.44	$13.44	14,312,630
2023-03-06	$14.65	$14.69	$13.44	$13.60	$13.60	24,089,440
2023-03-03	$14.19	$14.65	$13.99	$14.39	$14.39	18,392,060
2023-03-02	$13.64	$14.48	$13.54	$14.04	$14.04	26,707,080
2023-03-01	$13.36	$13.73	$13.33	$13.64	$13.64	10,709,650
2023-02-28	$13.20	$13.39	$13.10	$13.39	$13.39	4,957,010
2023-02-27	$13.30	$13.38	$13.00	$13.27	$13.27	7,024,350
2023-02-24	$13.63	$13.63	$13.20	$13.43	$13.43	8,004,550
2023-02-23	$13.75	$13.88	$13.56	$13.69	$13.69	11,414,000
2023-02-22	$13.80	$13.82	$13.54	$13.67	$13.67	8,376,860
2023-02-21	$14.18	$14.24	$13.69	$13.87	$13.87	15,208,430
2023-02-20	$13.29	$14.32	$13.29	$14.26	$14.26	32,665,210
2023-02-17	$13.33	$13.75	$13.19	$13.28	$13.28	8,178,260
2023-02-16	$13.59	$13.83	$13.18	$13.33	$13.33	7,740,990
2023-02-15	$13.90	$14.09	$13.57	$13.64	$13.64	8,811,220
2023-02-14	$13.77	$14.11	$13.64	$13.92	$13.92	16,089,030
2023-02-13	$12.93	$13.80	$12.81	$13.59	$13.59	19,055,380
2023-02-10	$12.85	$12.96	$12.69	$12.93	$12.93	8,637,580
2023-02-09	$12.79	$12.88	$12.71	$12.81	$12.81	6,539,470
2023-02-08	$13.18	$13.23	$12.70	$12.77	$12.77	9,489,740
2023-02-07	$12.98	$13.22	$12.80	$13.20	$13.20	6,769,510
2023-02-06	$13.51	$13.51	$12.85	$12.87	$12.87	10,259,370
2023-02-03	$13.78	$13.81	$13.40	$13.51	$13.51	6,869,660
2023-02-02	$13.55	$13.85	$13.37	$13.72	$13.72	7,677,820
2023-02-01	$13.51	$13.69	$13.36	$13.54	$13.54	9,175,580
2023-01-31	$13.08	$13.65	$13.02	$13.60	$13.60	15,345,320
2023-01-30	$13.34	$13.63	$13.14	$13.25	$13.25	9,965,220
2023-01-20	$13.20	$13.39	$13.17	$13.29	$13.29	5,333,400
2023-01-19	$13.25	$13.30	$13.00	$13.22	$13.22	7,733,060
2023-01-18	$13.62	$13.74	$13.04	$13.25	$13.25	15,290,890
2023-01-17	$13.95	$13.95	$13.50	$13.69	$13.69	8,166,040
2023-01-16	$13.90	$13.98	$13.61	$13.80	$13.80	11,986,470
2023-01-13	$13.72	$14.21	$13.38	$13.93	$13.93	15,424,910
2023-01-12	$13.41	$13.74	$13.41	$13.58	$13.58	6,818,560
2023-01-11	$13.18	$13.75	$13.14	$13.52	$13.52	12,682,620
2023-01-10	$13.31	$13.45	$13.08	$13.19	$13.19	7,226,960
2023-01-09	$13.54	$13.60	$13.20	$13.37	$13.37	10,794,640
2023-01-06	$13.45	$13.80	$13.30	$13.49	$13.49	12,860,340
2023-01-05	$13.19	$13.45	$12.90	$13.32	$13.32	14,524,670
2023-01-04	$12.31	$13.45	$12.20	$13.17	$13.17	21,415,600
2023-01-03	$12.63	$13.02	$12.30	$12.35	$12.35	9,320,700
2023-01-02	$12.58	$12.58	$12.58	$12.58	$12.58	0
2022-12-30	$12.32	$12.73	$12.06	$12.58	$12.58	8,417,640
2022-12-29	$12.33	$12.52	$12.06	$12.48	$12.48	8,858,230
2022-12-28	$12.48	$12.50	$12.08	$12.32	$12.32	11,559,810
2022-12-27	$12.75	$12.82	$12.32	$12.48	$12.48	13,298,240
2022-12-26	$12.78	$12.99	$12.47	$12.57	$12.57	9,138,700
2022-12-23	$12.95	$13.31	$12.81	$12.93	$12.93	4,856,360
2022-12-22	$13.29	$13.75	$13.10	$13.14	$13.14	9,695,830
2022-12-21	$12.75	$13.30	$12.74	$13.15	$13.15	9,908,390
2022-12-20	$13.11	$13.17	$12.52	$12.83	$12.83	9,610,640
2022-12-19	$13.13	$13.78	$12.85	$13.00	$13.00	10,329,990
2022-12-16	$12.80	$13.54	$12.80	$13.20	$13.20	13,888,800
2022-12-15	$13.34	$13.34	$12.65	$12.90	$12.90	12,176,650
2022-12-14	$13.33	$13.46	$13.13	$13.22	$13.22	8,462,410
2022-12-13	$13.45	$13.61	$13.10	$13.49	$13.49	10,858,640
2022-12-12	$13.90	$13.92	$13.30	$13.45	$13.45	13,957,740
2022-12-09	$13.37	$14.20	$13.30	$14.00	$14.00	23,745,650
2022-12-08	$13.23	$13.53	$13.03	$13.49	$13.49	12,406,860
2022-12-07	$13.55	$13.60	$12.96	$13.23	$13.23	19,258,800
2022-12-06	$13.95	$14.13	$13.46	$13.68	$13.68	9,210,360
2022-12-05	$13.66	$14.12	$13.61	$13.95	$13.95	17,272,320
2022-12-01	$13.71	$14.32	$13.54	$13.90	$13.90	20,970,350
2022-11-30	$13.91	$14.05	$13.51	$13.64	$13.64	14,039,290
2022-11-29	$13.90	$14.50	$13.49	$14.07	$14.07	37,228,670
2022-11-28	$12.89	$13.30	$12.89	$13.04	$13.04	12,414,310
2022-11-25	$12.75	$13.60	$12.59	$13.38	$13.38	29,519,530
2022-11-24	$12.60	$12.77	$12.22	$12.64	$12.64	14,003,710
2022-11-23	$12.21	$12.44	$11.94	$12.29	$12.29	11,939,890
2022-11-22	$12.68	$12.96	$12.25	$12.34	$12.34	15,363,990
2022-11-21	$12.52	$12.69	$12.22	$12.44	$12.44	13,518,150
2022-11-18	$12.82	$13.05	$12.56	$12.64	$12.64	14,880,520
2022-11-17	$12.52	$13.09	$12.52	$12.92	$12.92	27,456,260
2022-11-16	$12.55	$12.81	$12.30	$12.68	$12.68	23,771,570
2022-11-15	$12.57	$13.00	$12.14	$12.62	$12.62	34,553,760
2022-11-14	$13.17	$13.59	$12.31	$12.51	$12.51	70,411,840
2022-11-11	$11.18	$12.50	$11.01	$12.30	$12.30	52,622,940
2022-11-10	$11.10	$11.10	$10.70	$10.80	$10.80	9,184,070
2022-11-09	$10.67	$11.45	$10.67	$11.02	$11.02	16,746,010
2022-11-08	$10.91	$10.95	$10.60	$10.75	$10.75	8,529,560
2022-11-07	$10.85	$11.15	$10.81	$10.91	$10.91	9,720,690
2022-11-04	$10.89	$11.00	$10.67	$10.88	$10.88	13,260,340
2022-11-03	$10.82	$11.10	$10.73	$10.80	$10.80	9,493,480
2022-11-02	$10.48	$11.20	$10.47	$11.03	$11.03	25,882,890
2022-11-01	$9.70	$10.80	$9.70	$10.75	$10.75	41,720,330
2022-10-31	$10.32	$10.46	$9.29	$9.58	$9.58	31,662,950
2022-10-28	$10.97	$10.99	$10.32	$10.41	$10.41	15,409,830
2022-10-27	$10.85	$11.31	$10.58	$10.90	$10.90	20,970,840
2022-10-26	$11.00	$11.78	$10.92	$10.99	$10.99	41,428,280
2022-10-25	$11.13	$11.75	$10.89	$11.38	$11.38	58,149,390
2022-10-24	$10.37	$11.05	$10.37	$10.81	$10.81	31,113,730
2022-10-21	$10.27	$10.67	$10.27	$10.47	$10.47	10,112,770
2022-10-20	$10.45	$10.65	$10.22	$10.23	$10.23	10,278,820
2022-10-19	$10.78	$10.82	$10.54	$10.54	$10.54	9,710,560
2022-10-18	$10.25	$10.98	$10.25	$10.81	$10.81	24,938,670
2022-10-17	$10.20	$10.23	$10.04	$10.18	$10.18	5,918,070
2022-10-14	$9.93	$10.27	$9.87	$10.20	$10.20	10,220,550
2022-10-13	$9.96	$10.03	$9.76	$9.82	$9.82	7,058,410
2022-10-12	$10.02	$10.02	$9.72	$10.01	$10.01	7,030,770
2022-10-11	$9.79	$10.08	$9.62	$9.88	$9.88	7,346,770
2022-10-10	$9.56	$9.95	$9.56	$9.80	$9.80	11,416,660
2022-09-30	$9.38	$9.65	$9.28	$9.52	$9.52	7,175,900
2022-09-29	$9.45	$9.50	$9.16	$9.30	$9.30	6,228,700
2022-09-28	$9.65	$9.72	$9.35	$9.35	$9.35	6,980,810
2022-09-27	$9.55	$9.77	$9.48	$9.68	$9.68	7,560,570
2022-09-26	$9.50	$9.83	$9.40	$9.52	$9.52	10,637,200
2022-09-23	$9.73	$9.97	$9.40	$9.53	$9.53	12,188,860
2022-09-22	$9.91	$9.94	$9.73	$9.75	$9.75	8,671,370
2022-09-21	$9.99	$10.07	$9.72	$10.00	$10.00	11,259,920
2022-09-20	$10.42	$10.48	$9.98	$10.03	$10.03	19,918,670
2022-09-19	$10.70	$10.72	$10.20	$10.34	$10.34	15,539,230
2022-09-16	$11.10	$11.14	$10.71	$10.72	$10.72	14,598,020
2022-09-15	$10.98	$11.55	$10.93	$11.20	$11.20	23,680,920
2022-09-14	$10.50	$11.24	$10.39	$11.02	$11.02	17,745,510
2022-09-13	$10.96	$10.98	$10.66	$10.79	$10.79	10,704,820
2022-09-12	$10.96	$10.96	$10.96	$10.96	$10.96	0
2022-09-09	$10.26	$11.00	$10.20	$10.96	$10.96	23,765,410
2022-09-08	$10.25	$10.41	$10.15	$10.24	$10.24	7,104,540
2022-09-07	$10.18	$10.29	$10.10	$10.19	$10.19	4,422,900
2022-09-06	$10.10	$10.24	$10.10	$10.20	$10.20	5,799,570
2022-09-05	$10.29	$10.33	$10.09	$10.13	$10.13	5,703,160
2022-09-02	$10.47	$10.52	$10.17	$10.35	$10.35	8,988,710
2022-09-01	$10.28	$10.65	$10.18	$10.45	$10.45	13,260,580
2022-08-31	$10.12	$10.42	$10.07	$10.28	$10.28	9,900,100
2022-08-30	$10.18	$10.26	$10.01	$10.08	$10.08	7,339,770
2022-08-29	$10.10	$10.35	$9.89	$10.32	$10.32	9,350,790
2022-08-26	$10.23	$10.33	$10.10	$10.20	$10.20	6,393,280
2022-08-25	$10.20	$10.27	$10.08	$10.22	$10.22	8,268,260
2022-08-24	$10.45	$10.48	$10.16	$10.16	$10.16	7,754,760
2022-08-23	$10.70	$10.75	$10.30	$10.40	$10.40	15,439,060
2022-08-22	$11.00	$11.12	$10.74	$10.81	$10.81	10,738,760
2022-08-19	$11.07	$11.25	$11.03	$11.03	$11.03	8,712,910
2022-08-18	$11.36	$11.41	$11.05	$11.13	$11.13	9,309,000
2022-08-17	$11.32	$11.49	$11.01	$11.33	$11.33	20,385,010
2022-08-16	$11.01	$11.92	$11.00	$11.59	$11.59	21,612,370
2022-08-15	$10.96	$11.17	$10.86	$11.01	$11.01	9,714,640
2022-08-12	$10.98	$11.12	$10.82	$10.99	$10.99	8,094,590
2022-08-11	$10.66	$11.04	$10.56	$11.01	$11.01	16,891,450
2022-08-10	$10.72	$10.72	$10.49	$10.56	$10.56	6,231,060
2022-08-09	$10.68	$10.77	$10.51	$10.72	$10.72	8,129,030
2022-08-08	$10.79	$11.11	$10.63	$10.75	$10.75	10,580,720
2022-08-05	$10.28	$10.85	$10.20	$10.80	$10.80	15,595,540
2022-08-04	$10.25	$10.35	$9.98	$10.25	$10.25	10,444,370
2022-08-03	$10.27	$10.55	$10.12	$10.14	$10.14	8,828,130
2022-08-02	$10.71	$10.73	$10.25	$10.30	$10.30	15,156,630
2022-08-01	$10.63	$10.88	$10.43	$10.81	$10.81	19,617,770
2022-07-29	$11.03	$11.05	$10.60	$10.67	$10.67	14,206,590
2022-07-28	$10.85	$11.15	$10.75	$11.02	$11.02	14,189,760
2022-07-27	$10.80	$11.00	$10.55	$10.83	$10.83	16,046,370
2022-07-26	$10.48	$10.81	$10.34	$10.73	$10.73	17,184,610
2022-07-25	$10.38	$10.67	$10.36	$10.45	$10.45	17,109,160
2022-07-22	$10.41	$10.55	$10.19	$10.40	$10.40	14,962,670
2022-07-21	$10.70	$10.70	$10.39	$10.40	$10.40	14,742,330
2022-07-20	$10.73	$10.84	$10.56	$10.63	$10.63	14,910,200
2022-07-19	$10.79	$10.79	$10.62	$10.71	$10.71	17,865,120
2022-07-18	$10.81	$11.01	$10.66	$10.81	$10.81	23,354,040
2022-07-15	$11.11	$11.17	$10.76	$10.82	$10.82	19,533,820
2022-07-14	$11.63	$11.78	$11.13	$11.23	$11.23	22,237,650
2022-07-13	$11.61	$12.20	$11.61	$11.66	$11.66	15,954,640
2022-07-12	$11.71	$11.84	$11.34	$11.45	$11.45	9,944,970
2022-07-11	$12.06	$12.09	$11.60	$11.66	$11.66	11,228,960
2022-07-08	$12.10	$12.36	$11.88	$12.09	$12.09	13,671,680
2022-07-07	$12.60	$12.60	$11.98	$12.08	$12.08	13,901,470
2022-07-06	$12.49	$12.64	$12.20	$12.45	$12.45	14,191,990
2022-07-05	$13.14	$13.19	$12.04	$12.45	$12.45	33,015,310
2022-07-04	$13.44	$13.49	$13.00	$13.10	$13.10	17,054,170
2022-07-01	$13.30	$14.00	$13.30	$13.44	$13.44	30,863,480
2022-06-30	$12.20	$13.20	$12.15	$13.18	$13.18	36,814,330
2022-06-29	$11.86	$12.48	$11.79	$12.30	$12.30	25,466,880
2022-06-28	$12.16	$12.16	$11.90	$11.99	$11.99	10,560,220
2022-06-27	$12.01	$12.35	$11.91	$12.17	$12.17	22,394,390
2022-06-24	$11.82	$12.05	$11.67	$11.88	$11.88	17,748,200
2022-06-23	$11.76	$12.08	$11.60	$11.90	$11.90	18,688,740
2022-06-22	$12.00	$12.09	$11.51	$11.57	$11.57	29,759,720
2022-06-21	$12.05	$12.54	$11.81	$12.13	$12.13	34,821,310
2022-06-20	$11.50	$12.64	$11.49	$12.16	$12.16	51,137,020
2022-06-17	$10.49	$11.12	$10.40	$10.95	$10.95	23,144,890
2022-06-16	$10.67	$10.87	$10.49	$10.54	$10.54	16,172,910
2022-06-15	$10.20	$10.95	$10.18	$10.70	$10.70	34,600,680
2022-06-14	$10.12	$10.23	$9.86	$10.21	$10.21	11,863,690
2022-06-13	$10.46	$10.46	$10.02	$10.23	$10.23	16,436,800
2022-06-10	$10.28	$10.51	$10.21	$10.46	$10.46	12,878,780
2022-06-09	$10.39	$10.47	$10.28	$10.34	$10.34	12,387,930
2022-06-08	$10.46	$10.82	$10.19	$10.50	$10.50	21,093,620
2022-06-07	$10.32	$10.49	$10.16	$10.40	$10.40	20,397,140
2022-06-06	$10.20	$10.32	$9.92	$10.30	$10.30	23,970,250
2022-06-02	$10.19	$10.35	$9.98	$10.27	$10.27	24,113,550
2022-06-01	$9.77	$10.50	$9.67	$10.29	$10.29	36,353,040
2022-05-31	$10.07	$10.08	$9.49	$9.71	$9.71	37,510,360
2022-05-30	$10.07	$10.15	$9.97	$10.06	$10.06	10,529,220
2022-05-27	$10.29	$10.41	$10.03	$10.06	$10.06	13,793,630
2022-05-26	$10.24	$10.50	$10.20	$10.29	$10.29	9,030,260
2022-05-25	$10.20	$10.35	$9.99	$10.33	$10.33	9,307,050
2022-05-24	$11.08	$11.13	$10.20	$10.21	$10.21	21,576,930
2022-05-23	$10.92	$11.02	$10.84	$11.00	$11.00	12,046,580
2022-05-20	$10.67	$11.00	$10.59	$10.84	$10.84	18,418,290
2022-05-19	$10.50	$10.65	$10.39	$10.57	$10.57	11,713,490
2022-05-18	$10.79	$10.93	$10.61	$10.66	$10.66	9,678,100
2022-05-17	$10.86	$10.95	$10.49	$10.78	$10.78	18,193,490
2022-05-16	$11.20	$11.44	$10.92	$10.99	$10.99	20,177,810
2022-05-13	$10.85	$11.00	$10.64	$10.75	$10.75	11,335,920
2022-05-12	$10.89	$11.02	$10.75	$10.90	$10.90	15,298,970
2022-05-11	$11.20	$11.49	$10.93	$11.00	$11.00	24,233,240
2022-05-10	$10.51	$11.27	$10.46	$11.12	$11.12	22,190,860
2022-05-09	$10.56	$10.95	$10.51	$10.72	$10.72	13,686,330
2022-05-06	$10.75	$10.83	$10.48	$10.59	$10.59	14,302,320
2022-05-05	$10.98	$11.15	$10.36	$11.04	$11.04	22,030,580
2022-05-04	$10.73	$10.73	$10.73	$10.73	$10.73	0
2022-05-03	$10.73	$10.73	$10.73	$10.73	$10.73	0
2022-04-29	$10.08	$11.11	$10.08	$10.73	$10.73	30,434,800
2022-04-28	$9.90	$10.45	$9.63	$9.92	$9.92	29,118,930
2022-04-27	$11.00	$11.30	$10.17	$10.39	$10.39	43,522,360
2022-04-26	$10.47	$11.72	$10.43	$10.81	$10.81	22,603,590
2022-04-25	$11.00	$11.26	$10.45	$10.47	$10.47	10,170,120
2022-04-22	$11.03	$11.49	$10.74	$11.18	$11.18	11,265,650
2022-04-21	$11.68	$11.76	$10.95	$11.03	$11.03	17,061,780
2022-04-20	$12.24	$12.39	$11.70	$11.78	$11.78	12,091,010
2022-04-19	$12.16	$12.37	$12.00	$12.31	$12.31	8,851,520
2022-04-18	$12.44	$12.55	$12.03	$12.30	$12.30	12,907,410
2022-04-15	$12.81	$13.18	$12.58	$12.74	$12.74	16,267,700
2022-04-14	$12.21	$13.08	$12.14	$12.91	$12.91	22,621,750
2022-04-13	$12.40	$12.68	$12.17	$12.32	$12.32	16,551,210
2022-04-12	$12.72	$13.24	$12.60	$12.62	$12.62	19,285,440
2022-04-11	$12.93	$13.18	$12.49	$12.87	$12.87	26,791,990
2022-04-08	$12.60	$13.32	$12.40	$13.08	$13.08	32,414,870
2022-04-07	$12.52	$13.09	$12.37	$12.55	$12.55	36,392,820
2022-04-06	$11.71	$12.70	$11.60	$12.62	$12.62	49,016,280
2022-04-05	$11.55	$11.55	$11.55	$11.55	$11.55	0
2022-04-04	$11.55	$11.55	$11.55	$11.55	$11.55	0
2022-04-01	$11.41	$11.73	$11.20	$11.55	$11.55	23,512,280
2022-03-31	$11.71	$12.06	$11.32	$11.60	$11.60	43,780,820
2022-03-30	$10.06	$12.00	$10.06	$11.46	$11.46	51,151,520
2022-03-29	$10.36	$10.43	$9.90	$10.01	$10.01	13,811,980
2022-03-28	$10.16	$10.36	$9.99	$10.25	$10.25	11,206,810
2022-03-25	$10.59	$10.69	$10.28	$10.28	$10.28	9,723,480
2022-03-24	$10.90	$10.90	$10.44	$10.47	$10.47	17,392,700
2022-03-23	$11.23	$11.29	$10.70	$10.94	$10.94	19,270,560
2022-03-22	$11.12	$11.35	$10.75	$11.19	$11.19	28,816,830
2022-03-21	$11.54	$11.59	$11.07	$11.20	$11.20	21,419,270
2022-03-18	$11.22	$11.61	$11.01	$11.50	$11.50	14,243,490
2022-03-17	$11.10	$11.75	$11.01	$11.23	$11.23	32,152,830
2022-03-16	$10.80	$10.91	$10.11	$10.69	$10.69	25,210,730
2022-03-15	$11.50	$11.50	$10.60	$10.66	$10.66	18,051,030
2022-03-14	$12.00	$12.10	$11.53	$11.55	$11.55	9,355,860
2022-03-11	$12.00	$12.15	$11.68	$12.07	$12.07	9,657,240
2022-03-10	$12.24	$12.65	$12.09	$12.20	$12.20	14,487,900
2022-03-09	$12.25	$12.37	$11.25	$11.80	$11.80	18,791,030
2022-03-08	$12.86	$12.96	$12.15	$12.20	$12.20	14,811,240
2022-03-07	$12.95	$13.15	$12.70	$12.84	$12.84	9,667,550
2022-03-04	$13.17	$13.28	$12.83	$12.96	$12.96	10,171,890
2022-03-03	$13.46	$13.55	$13.17	$13.21	$13.21	10,106,780
2022-03-02	$13.75	$13.80	$13.39	$13.47	$13.47	12,119,750
2022-03-01	$13.68	$14.00	$13.60	$13.90	$13.90	17,045,690
2022-02-28	$13.99	$14.08	$13.49	$13.65	$13.65	22,373,850
2022-02-25	$14.43	$14.60	$13.98	$14.06	$14.06	19,952,210
2022-02-24	$15.06	$15.06	$13.90	$14.42	$14.42	29,686,390
2022-02-23	$15.43	$15.62	$15.03	$15.15	$15.15	17,062,730
2022-02-22	$16.10	$16.14	$15.36	$15.42	$15.42	13,139,030
2022-02-21	$16.46	$16.55	$15.88	$16.16	$16.16	13,645,810
2022-02-18	$16.46	$16.56	$16.15	$16.54	$16.54	11,938,460
2022-02-17	$16.54	$16.86	$16.12	$16.36	$16.36	11,887,660
2022-02-16	$16.13	$16.97	$16.02	$16.65	$16.65	16,726,090
2022-02-15	$15.80	$16.18	$15.46	$16.05	$16.05	14,374,700
2022-02-14	$16.70	$16.78	$15.76	$15.87	$15.87	24,362,340
2022-02-11	$16.19	$17.41	$16.06	$16.75	$16.75	40,126,900
2022-02-10	$16.05	$16.38	$15.70	$15.99	$15.99	13,212,260
2022-02-09	$16.11	$16.44	$15.50	$16.04	$16.04	17,239,630
2022-02-08	$16.28	$16.61	$15.92	$16.31	$16.31	12,639,450
2022-02-07	$16.36	$16.53	$15.74	$16.22	$16.22	18,169,370
2022-02-04	$16.08	$16.08	$16.08	$16.08	$16.08	0
2022-02-03	$16.08	$16.08	$16.08	$16.08	$16.08	0
2022-02-02	$16.08	$16.08	$16.08	$16.08	$16.08	0
2022-02-01	$16.08	$16.08	$16.08	$16.08	$16.08	0
2022-01-28	$16.02	$16.33	$15.44	$16.08	$16.08	13,660,000
2022-01-27	$16.36	$16.86	$15.96	$16.02	$16.02	13,475,310
2022-01-26	$16.26	$16.76	$16.06	$16.37	$16.37	10,900,120
2022-01-25	$16.41	$17.07	$16.25	$16.25	$16.25	15,542,490
2022-01-24	$16.65	$17.14	$16.33	$16.65	$16.65	22,719,300
2022-01-21	$16.03	$16.99	$16.03	$16.68	$16.68	33,589,420
2022-01-20	$16.55	$16.61	$16.10	$16.19	$16.19	40,012,030
2022-01-19	$15.60	$17.10	$15.26	$16.43	$16.43	76,488,660
2022-01-18	$14.14	$14.93	$13.84	$14.84	$14.84	27,330,620
2022-01-17	$15.23	$15.23	$14.02	$14.11	$14.11	38,641,900
2022-01-14	$14.87	$15.49	$14.65	$15.09	$15.09	37,492,950
2022-01-13	$14.92	$15.77	$14.80	$14.87	$14.87	50,170,950
2022-01-12	$16.30	$16.55	$15.72	$16.42	$16.42	19,713,210
2022-01-11	$16.61	$17.06	$16.31	$16.40	$16.40	15,547,780
2022-01-10	$16.90	$17.34	$16.35	$16.83	$16.83	29,607,450
2022-01-07	$16.22	$17.25	$16.19	$16.80	$16.80	38,799,970
2022-01-06	$15.76	$16.76	$15.76	$16.22	$16.22	22,545,690
2022-01-05	$16.32	$16.40	$15.63	$15.65	$15.65	14,120,620
2022-01-04	$16.26	$16.60	$15.85	$16.41	$16.41	16,788,090
2022-01-03	$16.25	$16.25	$16.25	$16.25	$16.25	0
2021-12-31	$16.48	$16.68	$16.10	$16.25	$16.25	11,116,150
2021-12-30	$16.04	$16.72	$15.91	$16.48	$16.48	13,296,930
2021-12-29	$16.23	$16.32	$15.75	$16.08	$16.08	12,546,270
2021-12-28	$16.91	$17.11	$16.08	$16.18	$16.18	20,911,650
2021-12-27	$16.58	$17.46	$16.39	$17.10	$17.10	28,041,920
2021-12-24	$16.30	$16.69	$15.91	$16.41	$16.41	16,965,660
2021-12-22	$15.48	$16.20	$15.34	$16.18	$16.18	24,954,160
2021-12-21	$14.72	$15.53	$14.69	$15.45	$15.45	18,357,000
2021-12-20	$15.02	$15.32	$14.71	$14.76	$14.76	7,588,670
2021-12-17	$15.14	$15.30	$14.88	$15.08	$15.08	9,052,880
2021-12-16	$15.31	$15.39	$15.00	$15.15	$15.15	12,150,810
2021-12-15	$15.32	$15.59	$15.23	$15.28	$15.28	10,289,680
2021-12-14	$15.80	$15.92	$15.20	$15.32	$15.32	21,652,000
2021-12-13	$15.18	$16.50	$15.18	$15.94	$15.94	29,459,900
2021-12-08	$14.84	$15.72	$14.81	$15.50	$15.50	29,012,450
2021-12-07	$15.42	$15.74	$14.96	$15.31	$15.31	40,550,200
2021-12-06	$14.04	$15.00	$14.01	$14.66	$14.66	33,263,820
2021-12-03	$13.91	$13.91	$13.91	$13.91	$13.91	14,319,320
2021-12-02	$13.75	$13.75	$13.75	$13.75	$13.75	11,565,820
2021-12-01	$13.41	$13.63	$13.31	$13.38	$13.38	7,859,210
2021-11-30	$13.62	$14.06	$13.33	$13.47	$13.47	8,602,660
2021-11-29	$13.85	$13.93	$13.50	$13.58	$13.58	11,243,250
2021-11-26	$14.16	$14.25	$13.83	$14.07	$14.07	8,373,500
2021-11-25	$14.24	$14.41	$14.10	$14.25	$14.25	6,791,040
2021-11-24	$14.12	$14.48	$13.96	$14.25	$14.25	10,638,460
2021-11-23	$14.11	$14.38	$14.08	$14.12	$14.12	7,852,190
2021-11-22	$14.31	$14.55	$14.07	$14.21	$14.21	13,244,370
2021-11-19	$13.68	$14.54	$13.62	$14.49	$14.49	14,611,930
2021-11-18	$13.87	$13.98	$13.68	$13.73	$13.73	8,792,370
2021-11-17	$14.18	$14.18	$13.77	$13.90	$13.90	9,049,860
2021-11-16	$14.19	$14.37	$14.04	$14.05	$14.05	7,563,710
2021-11-15	$14.13	$14.50	$14.06	$14.30	$14.30	11,639,930
2021-11-12	$14.00	$14.30	$13.85	$14.23	$14.23	16,166,160
2021-11-11	$12.74	$14.49	$12.74	$14.20	$14.20	37,903,650
2021-11-10	$12.41	$12.78	$11.90	$12.69	$12.69	17,729,980
2021-11-09	$12.80	$13.17	$12.18	$12.43	$12.43	15,468,690
2021-11-08	$12.63	$12.66	$12.10	$12.29	$12.29	9,856,360
2021-11-05	$13.15	$13.15	$13.15	$13.15	$13.15	9,563,190
2021-11-04	$12.87	$13.30	$12.76	$13.15	$13.15	8,174,550
2021-11-03	$12.90	$13.05	$12.77	$12.94	$12.94	6,006,690
2021-11-02	$13.30	$13.37	$12.76	$12.85	$12.85	11,011,160
2021-11-01	$13.30	$13.50	$13.18	$13.36	$13.36	7,084,640
2021-10-29	$13.60	$13.77	$13.22	$13.36	$13.36	7,781,040
2021-10-28	$13.05	$14.35	$12.95	$13.58	$13.58	12,975,200
2021-10-27	$14.64	$14.72	$13.52	$13.77	$13.77	17,155,290
2021-10-26	$15.18	$15.18	$14.70	$14.76	$14.76	9,557,490
2021-10-25	$15.31	$15.48	$14.86	$15.22	$15.22	16,320,550
2021-10-22	$15.45	$16.22	$15.24	$15.87	$15.87	19,842,240
2021-10-21	$14.89	$15.47	$14.86	$15.18	$15.18	10,822,200
2021-10-20	$14.65	$14.82	$14.53	$14.72	$14.72	6,500,640
2021-10-19	$14.43	$14.75	$14.41	$14.71	$14.71	5,871,420
2021-10-18	$14.66	$14.83	$14.33	$14.45	$14.45	8,445,920
2021-10-15	$14.58	$14.86	$14.40	$14.77	$14.77	6,899,780
2021-10-14	$14.80	$15.10	$14.50	$14.60	$14.60	6,962,600
2021-10-13	$14.66	$14.85	$14.42	$14.74	$14.74	6,112,900
2021-10-12	$15.30	$15.38	$14.40	$14.77	$14.77	12,077,070
2021-10-11	$15.24	$15.72	$15.21	$15.30	$15.30	5,635,860
2021-10-08	$15.35	$15.55	$15.12	$15.25	$15.25	7,206,070
2021-10-07	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-10-06	$15.30	$15.30	$15.30	$15.30	$15.30	0
2021-09-30	$15.08	$15.48	$15.07	$15.30	$15.30	5,611,740
2021-09-29	$15.32	$15.59	$15.00	$15.00	$15.00	7,903,010
2021-09-28	$15.00	$15.89	$15.00	$15.56	$15.56	10,895,520
2021-09-27	$14.72	$15.23	$14.56	$15.15	$15.15	10,071,120
2021-09-24	$15.17	$15.31	$14.75	$14.83	$14.83	11,140,640
2021-09-23	$15.11	$15.65	$15.06	$15.17	$15.17	18,246,320
2021-09-22	$15.11	$15.30	$14.50	$14.73	$14.73	21,568,260
2021-09-21	$15.72	$15.72	$15.72	$15.72	$15.72	0
2021-09-20	$15.72	$15.72	$15.72	$15.72	$15.72	0
2021-09-17	$15.99	$16.15	$15.40	$15.72	$15.72	15,831,860
2021-09-16	$17.47	$17.47	$15.89	$16.05	$16.05	28,323,670
2021-09-15	$18.64	$19.05	$17.23	$17.58	$17.58	31,427,030
2021-09-14	$19.00	$19.60	$18.60	$18.64	$18.64	26,683,660
2021-09-13	$19.00	$19.93	$19.00	$19.27	$19.27	31,055,000
2021-09-10	$18.30	$19.12	$18.22	$18.86	$18.86	23,109,850
2021-09-09	$18.37	$18.88	$18.04	$18.40	$18.40	15,003,160
2021-09-08	$18.50	$19.75	$18.42	$18.52	$18.52	19,949,180
2021-09-07	$18.60	$18.93	$18.16	$18.75	$18.75	23,475,300
2021-09-06	$17.27	$19.05	$17.20	$18.89	$18.89	41,850,990
2021-09-03	$17.44	$17.49	$16.98	$17.05	$17.05	16,708,830
2021-09-02	$17.81	$18.25	$17.16	$17.37	$17.37	19,619,700
2021-09-01	$16.87	$18.10	$16.71	$17.81	$17.81	20,256,940
2021-08-31	$16.88	$17.35	$16.45	$16.74	$16.74	12,683,440
2021-08-30	$18.34	$18.49	$16.71	$16.97	$16.97	26,850,840
2021-08-27	$18.14	$19.10	$18.04	$18.28	$18.28	11,549,270
2021-08-26	$18.40	$18.45	$18.08	$18.18	$18.18	8,609,560
2021-08-25	$18.63	$18.90	$18.20	$18.38	$18.38	9,593,820
2021-08-24	$18.55	$18.93	$18.22	$18.77	$18.77	13,158,060
2021-08-23	$18.30	$19.02	$18.12	$18.66	$18.66	19,156,170
2021-08-20	$18.30	$18.38	$17.64	$18.23	$18.23	22,654,210
2021-08-19	$18.49	$19.08	$18.13	$18.32	$18.32	27,745,800
2021-08-18	$17.18	$18.68	$17.01	$18.54	$18.54	46,878,970
2021-08-17	$16.28	$18.20	$15.88	$17.25	$17.25	36,437,760
2021-08-16	$16.30	$16.63	$16.23	$16.25	$16.25	7,422,200
2021-08-13	$16.39	$16.54	$16.01	$16.26	$16.26	6,646,670
2021-08-12	$16.60	$16.63	$15.98	$16.38	$16.38	12,777,170
2021-08-11	$16.75	$16.90	$16.56	$16.63	$16.63	7,650,860
2021-08-10	$17.25	$17.32	$16.64	$16.75	$16.75	12,527,120
2021-08-09	$16.62	$17.81	$16.61	$17.24	$17.24	12,735,870
2021-08-06	$17.32	$17.57	$16.80	$16.94	$16.94	12,285,740
2021-08-05	$16.60	$17.68	$16.41	$17.24	$17.24	18,223,050
2021-08-04	$16.54	$16.87	$16.25	$16.68	$16.68	14,103,810
2021-08-03	$15.85	$16.86	$15.80	$16.59	$16.59	19,080,680
2021-08-02	$15.18	$16.36	$14.93	$16.09	$16.09	19,006,630
2021-07-30	$15.40	$15.49	$15.03	$15.35	$15.35	8,568,600
2021-07-29	$14.87	$15.71	$14.86	$15.41	$15.41	16,856,560
2021-07-28	$14.31	$14.90	$13.92	$14.68	$14.68	16,821,640
2021-07-27	$14.94	$15.24	$14.16	$14.31	$14.31	19,480,160
2021-07-26	$15.00	$15.30	$14.40	$15.13	$15.13	14,974,840
2021-07-23	$15.65	$15.79	$14.88	$15.01	$15.01	20,840,930
2021-07-22	$16.56	$16.56	$15.71	$15.75	$15.75	15,996,020
2021-07-21	$16.17	$16.70	$16.10	$16.54	$16.54	19,923,970
2021-07-20	$15.53	$16.10	$15.51	$15.69	$15.69	18,933,520
2021-07-19	$16.38	$16.61	$14.52	$15.43	$15.43	31,193,860
2021-07-16	$16.95	$17.07	$16.53	$16.62	$16.62	10,204,470
2021-07-15	$17.30	$17.48	$16.78	$17.08	$17.08	14,845,980
2021-07-14	$17.87	$18.13	$17.33	$17.35	$17.35	17,948,160
2021-07-13	$16.94	$17.40	$16.84	$17.24	$17.24	10,157,350
2021-07-12	$17.02	$17.55	$16.81	$17.06	$17.06	19,762,040
2021-07-09	$17.10	$17.11	$16.45	$16.82	$16.82	10,012,240
2021-07-08	$17.43	$18.28	$17.00	$17.09	$17.09	17,301,710
2021-07-07	$17.30	$18.19	$16.92	$17.44	$17.44	21,152,130
2021-07-06	$17.17	$17.67	$16.88	$17.21	$17.21	16,653,300
2021-07-05	$16.58	$17.14	$16.50	$16.76	$16.76	10,722,890
2021-07-02	$17.05	$17.79	$16.42	$16.58	$16.58	20,303,150
2021-07-01	$17.37	$17.88	$16.72	$17.36	$17.36	13,713,350
2021-06-30	$31.87	$32.45	$30.98	$31.44	$17.38	9,840,900
2021-06-29	$33.10	$33.35	$31.31	$32.13	$17.76	8,986,700
2021-06-28	$33.12	$33.78	$32.40	$33.24	$18.38	6,173,030
2021-06-25	$33.20	$33.71	$32.56	$33.18	$18.34	6,410,780
2021-06-24	$32.52	$33.19	$32.30	$32.87	$18.17	5,909,770
2021-06-23	$33.55	$33.66	$32.00	$32.25	$17.83	10,747,300
2021-06-22	$33.01	$33.76	$32.67	$33.60	$18.58	4,414,950
2021-06-21	$32.63	$33.39	$32.09	$33.00	$18.24	5,738,800
2021-06-18	$34.21	$34.23	$32.82	$33.04	$18.27	7,543,430
2021-06-17	$33.85	$34.40	$33.60	$34.15	$18.88	5,312,630
2021-06-16	$36.53	$36.53	$33.12	$33.90	$18.74	13,799,890
2021-06-15	$36.40	$36.95	$35.80	$36.36	$20.10	7,217,220
2021-06-14	$36.09	$36.09	$36.09	$36.09	$19.95	0
2021-06-11	$37.40	$37.55	$36.08	$36.09	$19.95	6,760,050
2021-06-10	$35.60	$37.10	$35.43	$37.05	$20.48	8,625,770
2021-06-09	$35.31	$35.73	$34.85	$35.60	$19.68	5,661,340
2021-06-08	$35.64	$36.31	$35.13	$35.67	$19.72	5,319,880
2021-06-07	$34.70	$36.13	$34.08	$36.00	$19.90	8,739,780
2021-06-04	$34.30	$35.30	$33.70	$34.84	$19.26	6,228,550
2021-06-03	$34.30	$35.10	$34.01	$34.31	$18.97	7,126,260
2021-06-02	$36.02	$36.35	$34.59	$34.66	$19.16	9,499,940
2021-06-01	$37.56	$37.90	$35.13	$36.25	$20.04	13,099,590
2021-05-31	$32.26	$38.30	$32.00	$37.05	$20.48	24,230,910
2021-05-28	$32.99	$33.15	$31.76	$31.92	$17.65	8,206,550
2021-05-27	$33.05	$33.22	$32.69	$32.86	$18.17	4,314,000
2021-05-26	$33.25	$33.80	$32.90	$33.27	$18.39	4,844,640
2021-05-25	$32.22	$33.96	$32.22	$33.38	$18.45	8,033,430
2021-05-24	$32.25	$33.36	$31.82	$32.48	$17.96	7,057,350
2021-05-21	$32.67	$32.80	$31.90	$32.16	$17.78	5,904,530
2021-05-20	$31.44	$33.08	$31.25	$32.48	$17.96	8,746,040
2021-05-19	$31.40	$32.15	$31.09	$31.35	$17.33	5,921,460
2021-05-18	$32.81	$32.86	$30.21	$31.52	$17.43	12,421,530
2021-05-17	$31.47	$32.88	$31.31	$32.73	$18.10	12,022,420
2021-05-14	$31.57	$32.35	$31.03	$31.46	$17.39	9,183,650
2021-05-13	$31.43	$32.17	$30.67	$31.28	$17.29	10,262,370
2021-05-12	$31.35	$31.49	$30.01	$31.39	$17.35	7,596,210
2021-05-11	$31.32	$31.88	$30.99	$31.40	$17.36	7,805,040
2021-05-10	$32.29	$32.46	$30.78	$31.12	$17.21	8,510,740
2021-05-07	$33.44	$33.85	$31.88	$32.03	$17.71	10,857,950
2021-05-06	$33.78	$33.78	$32.76	$33.26	$18.39	7,450,130
2021-05-05	$33.95	$33.95	$33.95	$33.95	$18.77	0
2021-05-04	$33.95	$33.95	$33.95	$33.95	$18.77	0
2021-04-30	$33.05	$34.26	$33.04	$33.95	$18.77	12,023,740
2021-04-29	$34.54	$34.70	$32.32	$32.82	$18.15	14,889,870
2021-04-28	$34.29	$34.75	$33.91	$34.22	$18.92	7,802,840
2021-04-27	$34.61	$35.22	$33.71	$34.12	$18.86	14,284,490
2021-04-26	$34.18	$35.64	$33.58	$34.93	$19.31	20,222,090
2021-04-23	$32.79	$35.32	$32.79	$34.30	$18.96	27,266,590
2021-04-22	$31.62	$34.00	$30.00	$32.95	$18.22	30,130,970
2021-04-21	$28.60	$29.57	$28.20	$29.33	$16.22	7,701,220
2021-04-20	$27.88	$28.96	$27.52	$28.77	$15.91	10,971,220
2021-04-19	$27.49	$27.93	$27.37	$27.61	$15.26	9,482,310
2021-04-16	$27.38	$27.78	$27.08	$27.68	$15.30	6,980,290
2021-04-15	$27.01	$27.39	$26.78	$27.14	$15.00	4,925,380
2021-04-14	$26.24	$27.48	$26.06	$27.08	$14.97	7,429,290
2021-04-13	$26.19	$26.95	$26.08	$26.24	$14.51	7,256,480
2021-04-12	$27.36	$27.62	$26.18	$26.32	$14.55	6,890,130
2021-04-09	$27.23	$27.67	$26.90	$27.36	$15.13	7,020,430
2021-04-08	$26.99	$27.62	$26.90	$27.30	$15.09	6,680,110
2021-04-07	$26.84	$27.20	$26.65	$27.00	$14.93	6,692,990
2021-04-06	$26.59	$27.29	$26.18	$27.14	$15.00	11,098,010
2021-04-05	$26.52	$26.52	$26.52	$26.52	$14.66	0
2021-04-02	$25.46	$26.75	$25.00	$26.52	$14.66	14,001,160
2021-04-01	$24.93	$25.16	$24.50	$25.00	$13.82	6,162,800
2021-03-31	$24.98	$25.09	$24.30	$24.98	$13.81	6,532,890
2021-03-30	$25.06	$25.44	$24.68	$24.88	$13.76	7,188,920
2021-03-29	$24.86	$25.68	$24.81	$25.22	$13.94	8,881,080
2021-03-26	$23.84	$25.09	$23.84	$24.62	$13.61	8,198,810
2021-03-25	$23.66	$24.05	$23.38	$23.75	$13.13	4,938,290
2021-03-24	$24.72	$24.91	$23.70	$23.80	$13.16	7,742,910
2021-03-23	$25.13	$25.28	$24.42	$24.84	$13.73	6,348,760
2021-03-22	$24.59	$25.28	$24.35	$25.12	$13.89	10,489,700
2021-03-19	$24.70	$26.24	$24.26	$24.30	$13.43	17,220,630
2021-03-18	$25.20	$25.49	$23.65	$25.00	$13.82	22,265,240
2021-03-17	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-16	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-15	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-12	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-11	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-10	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-09	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-08	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-05	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-04	$26.46	$26.46	$26.46	$26.46	$14.63	0
2021-03-03	$26.68	$27.18	$25.87	$26.46	$14.63	13,358,220
2021-03-02	$25.56	$27.29	$25.48	$26.50	$14.65	16,910,010
2021-03-01	$24.37	$25.38	$24.25	$25.28	$13.98	12,281,030
2021-02-26	$23.51	$24.40	$23.44	$24.03	$13.29	6,983,750
2021-02-25	$24.27	$24.86	$23.40	$24.20	$13.38	11,786,440
2021-02-24	$24.38	$24.85	$23.49	$23.89	$13.21	11,906,480
2021-02-23	$25.23	$25.63	$24.21	$24.37	$13.47	16,568,090
2021-02-22	$26.91	$27.60	$25.42	$25.43	$14.06	16,724,660
2021-02-19	$27.52	$28.35	$26.44	$27.39	$15.14	11,909,660
2021-02-18	$28.28	$29.72	$27.55	$27.80	$15.37	15,043,880
2021-02-17	$27.85	$27.85	$27.85	$27.85	$15.40	0
2021-02-16	$27.85	$27.85	$27.85	$27.85	$15.40	0
2021-02-15	$27.85	$27.85	$27.85	$27.85	$15.40	0
2021-02-12	$27.85	$27.85	$27.85	$27.85	$15.40	0
2021-02-11	$27.85	$27.85	$27.85	$27.85	$15.40	0
2021-02-10	$28.38	$28.46	$27.58	$27.85	$15.40	8,958,920
2021-02-09	$27.53	$28.83	$27.46	$28.20	$15.59	9,532,400
2021-02-08	$26.95	$27.63	$26.72	$27.53	$15.22	8,102,650
2021-02-05	$28.31	$28.87	$26.90	$26.97	$14.91	13,192,600
2021-02-04	$27.98	$28.89	$27.40	$28.40	$15.70	14,145,290
2021-02-03	$28.55	$29.15	$28.00	$28.35	$15.67	16,044,680
2021-02-02	$26.85	$29.15	$26.42	$28.53	$15.77	23,458,020
2021-02-01	$25.18	$26.67	$24.80	$26.67	$14.74	16,134,480
2021-01-29	$24.65	$25.55	$24.49	$25.03	$13.84	12,992,940
2021-01-28	$25.26	$25.92	$24.25	$24.37	$13.47	10,100,380
2021-01-27	$25.10	$25.98	$24.25	$25.72	$14.22	11,414,660
2021-01-26	$26.06	$26.09	$24.92	$25.40	$14.04	10,894,120
2021-01-25	$24.65	$26.20	$24.31	$26.00	$14.37	15,291,540
2021-01-22	$23.91	$25.30	$23.91	$25.00	$13.82	16,613,030
2021-01-21	$24.00	$24.30	$23.68	$23.97	$13.25	13,690,590
2021-01-20	$24.43	$25.40	$23.85	$24.42	$13.50	17,204,530
2021-01-19	$26.38	$26.81	$24.53	$24.73	$13.67	33,651,260
2021-01-18	$23.69	$24.05	$23.11	$23.90	$13.21	13,798,680
2021-01-15	$25.08	$25.08	$23.70	$24.11	$13.33	14,583,200
2021-01-14	$23.80	$25.06	$23.28	$24.76	$13.69	26,288,760
2021-01-13	$23.07	$24.20	$23.07	$23.69	$13.10	24,794,530
2021-01-12	$21.08	$23.70	$21.08	$23.45	$12.96	27,104,780
2021-01-11	$21.00	$21.43	$20.40	$20.80	$11.50	13,886,270
2021-01-08	$20.54	$21.58	$20.32	$21.55	$11.91	13,198,930
2021-01-07	$21.28	$21.88	$19.91	$20.66	$11.42	12,611,810
2021-01-06	$22.36	$22.52	$20.80	$21.41	$11.84	14,748,660
2021-01-05	$21.27	$22.43	$21.18	$22.35	$12.36	10,675,820
2021-01-04	$21.25	$21.77	$21.06	$21.60	$11.94	10,646,480
2021-01-01	$21.46	$21.46	$21.46	$21.46	$11.86	0
2020-12-31	$20.62	$21.53	$20.36	$21.46	$11.86	8,992,270
2020-12-30	$20.73	$20.90	$20.40	$20.56	$11.37	6,275,440
2020-12-29	$20.85	$21.15	$20.56	$20.84	$11.52	6,789,230
2020-12-28	$20.74	$21.18	$20.21	$20.85	$11.53	5,670,990
2020-12-25	$20.70	$21.05	$20.20	$20.90	$11.55	6,628,070
2020-12-24	$21.70	$21.70	$20.58	$20.90	$11.55	8,255,920
2020-12-23	$21.92	$22.09	$21.32	$21.45	$11.86	11,403,070
2020-12-22	$21.96	$22.39	$21.86	$22.15	$12.25	9,031,040
2020-12-21	$21.91	$22.30	$21.54	$21.96	$12.14	8,218,910
2020-12-18	$21.58	$22.25	$21.30	$21.92	$12.12	8,647,300
2020-12-17	$21.47	$21.69	$20.80	$21.50	$11.89	7,112,380
2020-12-16	$21.40	$21.83	$21.19	$21.47	$11.87	8,556,350
2020-12-15	$19.85	$21.45	$19.85	$21.28	$11.76	11,882,260
2020-12-14	$20.04	$20.20	$19.43	$20.14	$11.13	5,782,360
2020-12-11	$20.31	$20.37	$19.23	$19.78	$10.94	8,314,210
2020-12-10	$20.52	$20.79	$20.20	$20.21	$11.17	7,181,830
2020-12-09	$21.08	$21.83	$20.67	$20.68	$11.43	7,609,700
2020-12-08	$21.07	$21.35	$20.69	$21.12	$11.68	4,763,400
2020-12-07	$20.95	$21.33	$20.62	$20.91	$11.56	6,054,050
2020-12-04	$21.03	$21.27	$20.95	$21.14	$11.69	5,290,250
2020-12-03	$21.59	$21.59	$20.99	$21.00	$11.61	5,635,040
2020-12-02	$21.70	$21.88	$21.23	$21.55	$11.91	6,894,100
2020-12-01	$20.29	$21.62	$20.14	$21.54	$11.91	12,965,880
2020-11-30	$21.11	$21.15	$20.15	$20.37	$11.26	18,022,030
2020-11-27	$20.96	$21.27	$20.38	$21.24	$11.74	8,322,680
2020-11-26	$20.89	$21.15	$20.27	$20.68	$11.43	7,132,700
2020-11-25	$21.67	$21.94	$20.84	$20.90	$11.55	13,008,540
2020-11-24	$22.17	$22.54	$21.80	$21.81	$12.06	7,265,990
2020-11-23	$22.35	$22.61	$21.80	$22.39	$12.38	7,648,440
2020-11-20	$22.45	$22.83	$22.18	$22.39	$12.38	5,783,310
2020-11-19	$22.62	$22.74	$21.58	$22.46	$12.42	9,855,800
2020-11-18	$23.36	$23.36	$22.20	$22.30	$12.33	11,034,300
2020-11-17	$23.54	$23.77	$23.01	$23.21	$12.83	7,504,910
2020-11-16	$23.30	$23.79	$22.97	$23.51	$13.00	6,866,320
2020-11-13	$23.24	$23.55	$22.50	$23.29	$12.88	8,614,400
2020-11-12	$23.47	$24.05	$23.26	$23.50	$12.99	7,273,500
2020-11-11	$23.50	$24.24	$23.20	$23.37	$12.92	9,371,120
2020-11-10	$23.66	$24.43	$23.38	$23.75	$13.13	10,795,280
2020-11-09	$23.66	$23.90	$23.23	$23.54	$13.01	11,484,500
2020-11-06	$23.70	$23.78	$22.92	$23.61	$13.05	10,043,200
2020-11-05	$22.89	$23.86	$22.73	$23.63	$13.06	12,291,450
2020-11-04	$22.95	$23.22	$22.47	$22.61	$12.50	9,665,690
2020-11-03	$23.01	$23.15	$22.60	$22.84	$12.63	14,640,120
2020-11-02	$23.50	$23.83	$22.52	$22.70	$12.55	19,433,340
2020-10-30	$24.09	$24.45	$23.18	$23.25	$12.85	8,913,400
2020-10-29	$23.76	$24.63	$23.76	$24.08	$13.31	13,563,860
2020-10-28	$24.19	$25.20	$23.19	$24.40	$13.49	24,490,860
2020-10-27	$21.41	$22.68	$21.13	$22.47	$12.42	11,310,370
2020-10-26	$20.63	$21.46	$20.20	$21.31	$11.78	7,953,240
2020-10-23	$21.40	$21.82	$20.79	$21.00	$11.61	6,798,100
2020-10-22	$21.36	$21.57	$21.01	$21.40	$11.83	7,443,940
2020-10-21	$21.82	$21.99	$21.00	$21.16	$11.70	8,954,910
2020-10-20	$21.60	$22.18	$20.90	$21.82	$12.06	14,628,660
2020-10-19	$21.31	$22.39	$20.60	$21.23	$11.74	22,408,190
2020-10-16	$24.15	$24.15	$20.75	$20.99	$11.60	31,029,610
2020-10-15	$25.76	$25.76	$23.82	$24.25	$13.41	18,056,660
2020-10-14	$25.50	$25.78	$24.90	$25.66	$14.19	5,772,770
2020-10-13	$24.88	$25.58	$24.53	$25.31	$13.99	8,778,290
2020-10-12	$24.81	$25.50	$24.75	$24.88	$13.76	7,910,710
2020-10-09	$23.71	$24.66	$23.60	$24.59	$13.59	6,451,230
2020-10-08	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-10-07	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-10-06	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-10-05	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-10-02	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-10-01	$23.35	$23.35	$23.35	$23.35	$12.91	0
2020-09-30	$23.48	$24.13	$23.09	$23.35	$12.91	8,722,450
2020-09-29	$23.02	$23.76	$22.81	$23.20	$12.83	10,781,020
2020-09-28	$23.50	$23.85	$22.77	$23.32	$12.89	12,262,590
2020-09-25	$24.06	$24.52	$22.30	$23.41	$12.94	23,713,610
2020-09-24	$25.08	$25.24	$24.11	$24.36	$13.47	6,782,350
2020-09-23	$25.35	$25.75	$24.92	$25.08	$13.87	5,032,400
2020-09-22	$25.48	$26.15	$25.09	$25.17	$13.92	5,567,230
2020-09-21	$26.49	$26.49	$24.87	$25.75	$14.24	8,309,620
2020-09-18	$25.36	$26.62	$25.17	$26.50	$14.65	8,505,120
2020-09-17	$25.65	$25.73	$24.70	$25.19	$13.93	6,647,100
2020-09-16	$26.03	$26.22	$25.40	$25.54	$14.12	5,172,480
2020-09-15	$25.90	$26.50	$25.31	$26.25	$14.51	6,374,370
2020-09-14	$24.95	$26.09	$24.60	$25.71	$14.21	9,554,590
2020-09-11	$23.74	$25.23	$23.38	$25.06	$13.85	10,927,180
2020-09-10	$24.40	$25.35	$23.46	$23.62	$13.06	11,721,190
2020-09-09	$25.62	$25.67	$23.78	$23.88	$13.20	11,643,730
2020-09-08	$26.55	$26.84	$25.06	$25.50	$14.10	11,505,360
2020-09-07	$27.38	$28.59	$26.33	$26.55	$14.68	11,877,660
2020-09-04	$27.25	$27.59	$26.59	$27.14	$15.00	8,510,180
2020-09-03	$28.01	$28.60	$27.69	$27.79	$15.36	9,265,780
2020-09-02	$28.79	$28.90	$27.38	$28.22	$15.60	7,389,210
2020-09-01	$29.00	$29.45	$28.10	$28.53	$15.77	8,467,620
2020-08-31	$29.38	$30.18	$28.10	$28.90	$15.98	10,127,470
2020-08-28	$29.00	$29.29	$27.85	$29.05	$16.06	8,942,270
2020-08-27	$29.75	$29.80	$28.70	$29.00	$16.03	7,620,320
2020-08-26	$30.01	$30.99	$29.20	$29.59	$16.36	8,616,180
2020-08-25	$30.53	$31.20	$29.80	$30.68	$16.96	6,999,070
2020-08-24	$31.00	$31.92	$30.80	$30.99	$17.13	7,695,270
2020-08-21	$31.00	$32.07	$30.31	$30.68	$16.96	12,310,240
2020-08-20	$31.00	$32.17	$29.50	$30.12	$16.65	18,594,390
2020-08-19	$28.60	$29.88	$28.60	$29.37	$16.24	9,862,330
2020-08-18	$27.39	$28.74	$26.90	$28.53	$15.77	7,828,100
2020-08-17	$26.90	$27.28	$26.15	$27.10	$14.98	6,845,080
2020-08-14	$25.20	$26.86	$24.93	$26.80	$14.82	8,672,350
2020-08-13	$26.66	$26.89	$24.80	$25.26	$13.97	8,784,650
2020-08-12	$27.50	$27.99	$25.50	$26.19	$14.48	9,601,610
2020-08-11	$29.00	$29.06	$27.52	$28.08	$15.52	9,280,940
2020-08-10	$27.00	$29.11	$26.66	$28.83	$15.94	11,231,710
2020-08-07	$27.13	$27.59	$25.85	$26.61	$14.71	5,122,980
2020-08-06	$27.02	$27.90	$26.99	$27.13	$15.00	5,396,940
2020-08-05	$26.51	$27.25	$26.43	$27.10	$14.98	5,583,620
2020-08-04	$27.25	$28.30	$26.50	$26.75	$14.79	6,043,410
2020-08-03	$26.58	$27.19	$26.05	$26.99	$14.92	6,349,580
2020-07-31	$26.96	$27.08	$25.60	$26.40	$14.60	8,186,140
2020-07-30	$26.10	$27.24	$26.01	$26.82	$14.83	7,421,180
2020-07-29	$25.30	$26.20	$24.95	$26.10	$14.43	4,991,110
2020-07-28	$25.50	$25.50	$24.64	$25.38	$14.03	5,149,180
2020-07-27	$25.40	$26.10	$24.50	$25.00	$13.82	5,325,730
2020-07-24	$26.89	$26.92	$24.88	$25.00	$13.82	12,692,600
2020-07-23	$27.25	$27.84	$26.31	$27.11	$14.99	10,423,780
2020-07-22	$26.15	$28.06	$25.91	$27.65	$15.29	10,540,610
2020-07-21	$25.78	$26.87	$25.40	$25.81	$14.27	8,616,940
2020-07-20	$25.20	$26.66	$25.08	$25.77	$14.25	13,543,840
2020-07-17	$23.54	$25.25	$23.54	$24.70	$13.66	10,088,860
2020-07-16	$25.08	$25.90	$23.00	$23.52	$13.00	8,555,150
2020-07-15	$25.78	$25.78	$24.35	$24.89	$13.76	8,318,710
2020-07-14	$24.70	$26.10	$24.10	$25.40	$14.04	11,487,200
2020-07-13	$24.42	$25.80	$24.03	$24.90	$13.77	11,124,610
2020-07-10	$23.16	$24.27	$22.63	$23.95	$13.24	10,114,080
2020-07-09	$22.70	$23.25	$22.20	$23.16	$12.80	11,467,090
2020-07-08	$22.54	$23.18	$22.26	$22.74	$12.57	8,533,800
2020-07-07	$22.99	$23.45	$22.47	$22.54	$12.46	14,070,300
2020-07-06	$20.99	$23.09	$20.90	$23.01	$12.72	16,452,870
2020-07-03	$21.49	$21.49	$20.72	$20.99	$11.60	12,220,470
2020-07-02	$20.25	$22.02	$19.85	$21.64	$11.96	23,531,420
2020-07-01	$20.00	$20.22	$19.40	$20.02	$11.07	14,208,050
2020-06-30	$18.65	$20.15	$18.56	$19.73	$10.91	21,187,870
2020-06-29	$18.47	$19.05	$18.32	$18.68	$10.33	10,787,900
2020-06-26	$18.47	$18.47	$18.47	$18.47	$10.21	0
2020-06-25	$18.47	$18.47	$18.47	$18.47	$10.21	0
2020-06-24	$19.03	$19.19	$18.11	$18.47	$10.21	12,168,900
2020-06-23	$18.79	$19.17	$18.50	$18.85	$10.42	10,731,970
2020-06-22	$19.93	$20.36	$18.60	$18.76	$10.37	21,100,900
2020-06-19	$19.16	$20.15	$18.81	$19.92	$11.01	11,343,580
2020-06-18	$19.85	$19.86	$18.89	$18.98	$10.49	9,826,220
2020-06-17	$19.68	$20.10	$19.41	$19.78	$10.94	10,072,500
2020-06-16	$18.38	$19.80	$18.10	$19.56	$10.81	16,749,710
2020-06-15	$18.20	$19.02	$18.10	$18.16	$10.04	9,719,090
2020-06-12	$17.86	$18.62	$17.68	$18.24	$10.08	8,525,420
2020-06-11	$18.95	$19.10	$18.10	$18.23	$10.08	9,250,950
2020-06-10	$18.07	$19.10	$17.80	$19.01	$10.51	12,723,430
2020-06-09	$18.23	$18.44	$17.94	$18.14	$10.03	9,937,790
2020-06-08	$19.19	$19.30	$18.02	$18.25	$10.09	14,711,870
2020-06-05	$20.00	$20.00	$18.95	$19.18	$10.60	11,881,130
2020-06-04	$19.75	$20.15	$19.53	$19.76	$10.92	5,418,010
2020-06-03	$19.79	$20.44	$19.35	$19.69	$10.89	7,990,200
2020-06-02	$20.89	$20.99	$19.65	$19.91	$11.01	10,344,370
2020-06-01	$20.45	$20.99	$20.00	$20.77	$11.48	9,659,050
2020-05-29	$19.45	$20.58	$19.28	$20.27	$11.21	9,626,640
2020-05-28	$19.18	$20.10	$18.80	$19.36	$10.70	9,672,370
2020-05-27	$20.20	$20.30	$18.98	$19.11	$10.57	8,448,450
2020-05-26	$18.51	$20.08	$18.51	$19.85	$10.97	16,563,570
2020-05-25	$18.02	$18.87	$17.53	$18.48	$10.22	12,570,610
2020-05-22	$19.10	$19.49	$17.94	$18.09	$10.00	11,685,510
2020-05-21	$20.27	$20.63	$18.81	$19.11	$10.57	14,452,670
2020-05-20	$20.50	$20.86	$20.05	$20.05	$11.08	7,087,170
2020-05-19	$20.72	$21.31	$20.43	$20.70	$11.44	6,710,010
2020-05-18	$20.42	$20.94	$19.96	$20.72	$11.46	8,312,270
2020-05-15	$20.95	$21.10	$19.93	$20.50	$11.33	9,543,440
2020-05-14	$21.51	$21.58	$20.55	$20.81	$11.51	8,957,530
2020-05-13	$20.90	$21.80	$20.90	$21.61	$11.95	11,539,900
2020-05-12	$21.18	$21.27	$20.08	$20.60	$11.39	7,701,460
2020-05-11	$20.00	$21.47	$20.00	$20.87	$11.54	8,503,450
2020-05-08	$20.40	$21.16	$20.20	$20.69	$11.44	7,764,450
2020-05-07	$19.62	$20.71	$19.40	$20.40	$11.28	11,542,990
2020-05-06	$19.63	$19.74	$18.77	$19.69	$10.89	12,615,840
2020-05-05	$19.81	$19.81	$19.81	$19.81	$10.95	0
2020-05-04	$19.81	$19.81	$19.81	$19.81	$10.95	0
2020-05-01	$19.81	$19.81	$19.81	$19.81	$10.95	0
2020-04-30	$20.40	$20.59	$19.07	$19.81	$10.95	10,348,980
2020-04-29	$20.32	$20.93	$19.91	$20.24	$11.19	6,215,110
2020-04-28	$20.65	$20.95	$19.90	$20.32	$11.23	9,121,590
2020-04-27	$20.04	$21.40	$19.40	$20.86	$11.53	12,926,230
2020-04-24	$20.37	$20.74	$19.45	$20.03	$11.07	10,393,410
2020-04-23	$21.90	$22.10	$20.40	$20.44	$11.30	18,139,500
2020-04-22	$21.90	$22.48	$21.38	$21.74	$12.02	17,911,570
2020-04-21	$19.83	$21.71	$19.37	$21.71	$12.00	21,484,720
2020-04-20	$18.98	$20.05	$18.88	$19.74	$10.91	9,445,440
2020-04-17	$18.90	$19.44	$18.37	$18.80	$10.39	7,732,800
2020-04-16	$18.81	$19.04	$18.32	$18.72	$10.35	7,796,030
2020-04-15	$19.53	$19.64	$18.70	$19.04	$10.53	7,353,120
2020-04-14	$19.51	$19.95	$19.00	$19.55	$10.81	7,764,680
2020-04-13	$18.60	$19.74	$18.06	$19.31	$10.68	19,488,500
2020-04-10	$18.40	$18.73	$17.49	$18.43	$10.19	14,529,690
2020-04-09	$18.70	$18.76	$17.90	$18.41	$10.18	12,630,310
2020-04-08	$18.11	$18.66	$17.76	$18.51	$10.23	11,527,830
2020-04-07	$17.01	$18.47	$17.01	$18.23	$10.08	14,020,880
2020-04-06	$16.87	$16.87	$16.87	$16.87	$9.33	0
2020-04-03	$17.30	$17.30	$16.16	$16.87	$9.33	21,609,180
2020-04-02	$18.25	$18.35	$17.36	$17.70	$9.79	11,506,900
2020-04-01	$18.85	$19.25	$18.11	$18.17	$10.05	9,341,220
2020-03-31	$17.66	$18.71	$17.54	$18.67	$10.32	11,015,910
2020-03-30	$17.45	$18.16	$17.28	$17.71	$9.79	10,857,810
2020-03-27	$17.66	$18.94	$17.27	$17.84	$9.86	16,184,080
2020-03-26	$17.19	$17.77	$17.10	$17.61	$9.74	12,746,200
2020-03-25	$17.30	$17.73	$16.49	$17.36	$9.60	17,100,560
2020-03-24	$17.23	$17.72	$16.17	$17.01	$9.40	18,974,450
2020-03-23	$17.31	$18.50	$16.70	$16.93	$9.36	20,706,730
2020-03-20	$16.54	$18.04	$16.50	$18.04	$9.97	18,332,840
2020-03-19	$16.50	$16.66	$15.18	$16.40	$9.07	14,057,370
2020-03-18	$15.80	$17.20	$15.72	$16.31	$9.02	18,188,920
2020-03-17	$15.99	$16.10	$14.69	$15.80	$8.74	15,814,100
2020-03-16	$16.80	$17.66	$15.20	$15.50	$8.57	20,054,760
2020-03-13	$15.03	$16.79	$15.03	$16.75	$9.26	15,493,370
2020-03-12	$16.00	$16.41	$15.57	$16.08	$8.89	11,567,770
2020-03-11	$16.30	$16.75	$16.00	$16.40	$9.07	13,849,950
2020-03-10	$15.62	$16.39	$15.34	$16.37	$9.05	21,273,820
2020-03-09	$15.92	$16.75	$15.20	$15.69	$8.67	28,534,880
2020-03-06	$15.70	$16.77	$15.69	$16.26	$8.99	25,877,690
2020-03-05	$15.71	$16.98	$15.71	$16.00	$8.85	26,593,570
2020-03-04	$14.38	$16.22	$14.30	$16.04	$8.87	39,832,440
2020-03-03	$15.00	$15.85	$14.50	$15.12	$8.36	49,470,300
2020-03-02	$13.56	$14.41	$13.56	$14.41	$7.97	22,818,790
2020-02-28	$12.50	$13.84	$12.45	$13.10	$7.24	24,306,110
2020-02-27	$12.16	$13.15	$12.16	$12.84	$7.10	19,302,880
2020-02-26	$11.84	$12.46	$11.80	$12.15	$6.72	9,732,210
2020-02-25	$12.11	$12.18	$11.73	$11.98	$6.62	9,000,500
2020-02-24	$12.02	$12.47	$12.02	$12.32	$6.81	8,042,240
2020-02-21	$12.32	$12.36	$12.02	$12.13	$6.71	8,201,700
2020-02-20	$12.04	$12.32	$11.93	$12.26	$6.78	6,677,480
2020-02-19	$12.10	$12.25	$12.01	$12.07	$6.67	6,092,440
2020-02-18	$11.88	$12.19	$11.87	$12.15	$6.72	7,902,500
2020-02-17	$11.72	$11.95	$11.67	$11.91	$6.58	7,503,590
2020-02-14	$11.73	$11.89	$11.55	$11.68	$6.46	5,701,390
2020-02-13	$11.79	$12.09	$11.70	$11.77	$6.51	8,773,520
2020-02-12	$11.47	$11.93	$11.46	$11.76	$6.50	8,728,660
2020-02-11	$11.21	$11.65	$11.11	$11.44	$6.32	10,369,300
2020-02-10	$10.94	$11.32	$10.77	$11.28	$6.24	12,990,630
2020-02-07	$10.91	$11.20	$10.60	$11.03	$6.10	9,329,340
2020-02-06	$11.01	$11.12	$10.83	$10.94	$6.05	10,641,330
2020-02-05	$10.88	$11.34	$10.88	$11.00	$6.08	8,522,220
2020-02-04	$10.30	$11.17	$10.30	$10.96	$6.06	11,910,480
2020-02-03	$10.56	$10.95	$10.56	$10.56	$5.84	6,602,200
2020-01-31	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-30	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-29	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-28	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-27	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-24	$11.73	$11.73	$11.73	$11.73	$6.49	0
2020-01-23	$12.20	$12.56	$11.61	$11.73	$6.49	10,982,740
2020-01-22	$12.20	$12.43	$11.94	$12.33	$6.82	6,312,730
2020-01-21	$12.61	$12.67	$12.27	$12.30	$6.80	7,785,010
2020-01-20	$12.55	$12.79	$12.39	$12.70	$7.02	7,943,750
2020-01-17	$12.66	$12.92	$12.38	$12.52	$6.92	8,389,180
2020-01-16	$12.42	$13.03	$12.35	$12.63	$6.98	9,436,850
2020-01-15	$12.96	$12.99	$12.41	$12.57	$6.95	9,050,350
2020-01-14	$12.97	$13.04	$12.73	$12.87	$7.12	6,566,980
2020-01-13	$12.88	$13.05	$12.58	$12.96	$7.17	9,734,060
2020-01-10	$12.52	$13.00	$12.52	$12.90	$7.13	13,693,640
2020-01-09	$12.55	$12.85	$12.39	$12.52	$6.92	7,898,310
2020-01-08	$12.43	$12.60	$12.19	$12.46	$6.89	10,307,520
2020-01-07	$12.39	$12.67	$12.28	$12.61	$6.97	11,658,390
2020-01-06	$12.14	$12.64	$11.98	$12.41	$6.86	13,826,530
2020-01-03	$12.10	$12.43	$11.96	$12.30	$6.80	12,098,040
2020-01-02	$11.53	$12.38	$11.41	$12.20	$6.74	18,374,420
2020-01-01	$11.32	$11.32	$11.32	$11.32	$6.26	0
2019-12-31	$11.27	$11.44	$11.26	$11.32	$6.26	5,316,990
2019-12-30	$11.07	$11.35	$10.90	$11.25	$6.22	4,816,990
2019-12-27	$11.34	$11.42	$11.05	$11.13	$6.15	5,161,780
2019-12-26	$11.14	$11.48	$11.09	$11.32	$6.26	6,519,180
2019-12-25	$11.09	$11.24	$10.98	$11.14	$6.16	3,924,400
2019-12-24	$10.86	$11.12	$10.71	$11.06	$6.11	4,851,400
2019-12-23	$10.88	$11.09	$10.68	$10.70	$5.92	3,833,040
2019-12-20	$11.24	$11.26	$10.85	$10.85	$6.00	5,100,880
2019-12-19	$11.30	$11.35	$11.18	$11.19	$6.19	3,154,300
2019-12-18	$11.27	$11.40	$11.10	$11.30	$6.25	6,104,700
2019-12-17	$11.30	$11.43	$11.23	$11.34	$6.27	6,909,750
2019-12-16	$11.30	$11.40	$11.22	$11.38	$6.29	4,701,570
2019-12-13	$11.07	$11.30	$11.01	$11.27	$6.23	4,230,340
2019-12-12	$11.06	$11.10	$10.93	$11.00	$6.08	3,128,480
2019-12-11	$10.96	$11.21	$10.78	$11.10	$6.14	4,947,170
2019-12-10	$10.89	$10.97	$10.76	$10.88	$6.02	2,928,620
2019-12-09	$10.97	$11.06	$10.85	$10.90	$6.03	2,474,290
2019-12-06	$10.75	$11.06	$10.69	$10.92	$6.04	3,757,030
2019-12-05	$10.95	$10.95	$10.61	$10.74	$5.94	4,071,400
2019-12-04	$10.62	$10.78	$10.60	$10.68	$5.90	3,304,310
2019-12-03	$10.72	$10.73	$10.38	$10.67	$5.90	4,697,200
2019-12-02	$10.69	$10.93	$10.65	$10.69	$5.91	5,285,160
2019-11-29	$11.26	$11.28	$10.59	$10.78	$5.96	9,861,190
2019-11-28	$11.33	$11.58	$11.15	$11.25	$6.22	6,121,580
2019-11-27	$11.63	$11.76	$11.22	$11.34	$6.27	8,407,370
2019-11-26	$11.30	$11.71	$11.09	$11.70	$6.47	11,460,200
2019-11-25	$11.35	$11.68	$11.16	$11.36	$6.28	8,302,880
2019-11-22	$11.32	$11.78	$11.32	$11.40	$6.30	10,124,890
2019-11-21	$11.33	$11.53	$11.28	$11.36	$6.28	4,954,560
2019-11-20	$11.65	$11.75	$11.39	$11.48	$6.35	4,650,700
2019-11-19	$11.26	$11.74	$11.20	$11.62	$6.42	8,603,180
2019-11-18	$11.05	$11.26	$11.04	$11.16	$6.17	3,801,300
2019-11-15	$11.14	$11.30	$10.85	$11.05	$6.11	5,243,570
2019-11-14	$11.18	$11.34	$11.15	$11.17	$6.18	4,605,000
2019-11-13	$11.16	$11.40	$11.07	$11.15	$6.16	5,334,700
2019-11-12	$11.07	$11.38	$10.98	$11.24	$6.21	5,926,210
2019-11-11	$11.15	$11.29	$11.03	$11.08	$6.13	5,571,140
2019-11-08	$11.66	$11.69	$11.31	$11.31	$6.25	8,150,390
2019-11-07	$11.52	$11.73	$11.31	$11.60	$6.41	10,711,120
2019-11-06	$10.87	$11.59	$10.82	$11.40	$6.30	14,431,360
2019-11-05	$10.88	$11.08	$10.75	$10.93	$6.04	9,033,410
2019-11-04	$10.43	$10.84	$10.40	$10.82	$5.98	5,854,400
2019-11-01	$10.26	$10.49	$9.99	$10.46	$5.78	5,101,650
2019-10-31	$10.55	$10.57	$10.23	$10.28	$5.68	4,728,720
2019-10-30	$10.80	$10.94	$10.38	$10.43	$5.77	7,930,510
2019-10-29	$10.50	$10.81	$10.33	$10.80	$5.97	6,744,430
2019-10-28	$10.37	$10.68	$10.35	$10.49	$5.80	4,401,750
2019-10-25	$10.44	$10.55	$10.34	$10.45	$5.78	3,800,730
2019-10-24	$10.50	$10.56	$10.30	$10.33	$5.71	4,018,220
2019-10-23	$10.77	$10.80	$10.40	$10.45	$5.78	5,817,650
2019-10-22	$10.57	$10.90	$10.49	$10.75	$5.94	5,470,120
2019-10-21	$10.77	$10.96	$10.28	$10.55	$5.83	7,587,880
2019-10-18	$10.99	$11.14	$10.77	$10.80	$5.97	7,902,140
2019-10-17	$10.99	$11.05	$10.68	$10.81	$5.98	9,101,820
2019-10-16	$10.64	$11.05	$10.54	$10.95	$6.05	14,725,830
2019-10-15	$10.17	$10.95	$10.03	$10.60	$5.86	19,195,190
2019-10-14	$10.25	$10.36	$10.00	$10.27	$5.68	10,552,530
2019-10-11	$9.84	$10.42	$9.84	$10.35	$5.72	13,394,240
2019-10-10	$9.20	$9.92	$9.19	$9.82	$5.43	9,152,900
2019-10-09	$9.15	$9.23	$9.12	$9.20	$5.09	1,254,530
2019-10-08	$9.32	$9.39	$9.14	$9.20	$5.09	2,303,590
2019-10-07	$9.32	$9.32	$9.32	$9.32	$5.15	0
2019-10-04	$9.32	$9.32	$9.32	$9.32	$5.15	0
2019-10-03	$9.32	$9.32	$9.32	$9.32	$5.15	0
2019-10-02	$9.32	$9.32	$9.32	$9.32	$5.15	0
2019-10-01	$9.32	$9.32	$9.32	$9.32	$5.15	0
2019-09-30	$9.36	$9.43	$9.26	$9.32	$5.15	1,442,000
2019-09-27	$9.26	$9.43	$9.25	$9.36	$5.17	1,348,250
2019-09-26	$9.49	$9.56	$9.13	$9.25	$5.11	3,671,220
2019-09-25	$9.60	$9.60	$9.44	$9.49	$5.25	1,711,440
2019-09-24	$9.60	$9.67	$9.52	$9.56	$5.29	2,556,360
2019-09-23	$9.35	$9.70	$9.25	$9.67	$5.35	4,370,800
2019-09-20	$9.43	$9.48	$9.32	$9.35	$5.17	2,241,330
2019-09-19	$9.37	$9.42	$9.29	$9.42	$5.21	2,102,160
2019-09-18	$9.47	$9.54	$9.35	$9.38	$5.19	2,263,570
2019-09-17	$9.60	$9.64	$9.44	$9.47	$5.24	3,167,790
2019-09-16	$9.65	$9.69	$9.50	$9.67	$5.35	4,811,780
2019-09-13	$9.59	$9.59	$9.59	$9.59	$5.30	0
2019-09-12	$9.64	$9.71	$9.59	$9.59	$5.30	3,753,420
2019-09-11	$9.86	$9.86	$9.62	$9.63	$5.32	3,589,250
2019-09-10	$9.86	$9.94	$9.75	$9.90	$5.47	3,580,360
2019-09-09	$9.68	$9.85	$9.62	$9.79	$5.41	3,473,630
2019-09-06	$9.65	$9.68	$9.52	$9.64	$5.33	2,105,080
2019-09-05	$9.61	$9.73	$9.58	$9.60	$5.31	3,291,680
2019-09-04	$9.63	$9.69	$9.51	$9.60	$5.31	3,340,570
2019-09-03	$9.40	$9.60	$9.36	$9.56	$5.29	4,144,050
2019-09-02	$9.20	$9.41	$9.16	$9.40	$5.20	1,892,200
2019-08-30	$9.30	$9.39	$9.15	$9.21	$5.09	1,773,690
2019-08-29	$9.38	$9.42	$9.27	$9.29	$5.14	1,296,160
2019-08-28	$9.20	$9.41	$9.20	$9.34	$5.16	2,087,080
2019-08-27	$9.03	$9.21	$9.00	$9.20	$5.09	1,480,500
2019-08-26	$9.06	$9.06	$8.95	$8.97	$4.96	1,397,100
2019-08-23	$9.15	$9.29	$9.07	$9.11	$5.04	1,758,200
2019-08-22	$9.29	$9.33	$9.15	$9.23	$5.10	1,501,900
2019-08-21	$9.31	$9.35	$9.24	$9.28	$5.13	1,078,700
2019-08-20	$9.40	$9.42	$9.25	$9.29	$5.14	1,827,580
2019-08-19	$9.28	$9.42	$9.21	$9.38	$5.19	1,861,150
2019-08-16	$9.13	$9.29	$9.10	$9.19	$5.08	2,721,690
2019-08-15	$9.00	$9.18	$8.92	$9.16	$5.06	1,185,380
2019-08-14	$9.18	$9.29	$9.12	$9.12	$5.04	1,013,430
2019-08-13	$9.05	$9.17	$8.99	$9.15	$5.06	2,013,860
2019-08-12	$8.90	$9.08	$8.90	$9.05	$5.00	1,352,800
2019-08-09	$9.03	$9.09	$8.97	$8.99	$4.97	1,159,500
2019-08-08	$8.88	$9.02	$8.88	$8.95	$4.95	1,392,360
2019-08-07	$9.05	$9.05	$8.87	$8.88	$4.91	1,234,940
2019-08-06	$9.00	$9.00	$8.68	$8.86	$4.90	2,202,500
2019-08-05	$9.26	$9.35	$9.10	$9.15	$5.06	1,414,390
2019-08-02	$9.46	$9.46	$9.21	$9.24	$5.11	1,599,820
2019-08-01	$9.67	$9.67	$9.40	$9.55	$5.28	1,664,610
2019-07-31	$9.77	$9.82	$9.58	$9.60	$5.31	1,659,500
2019-07-30	$9.75	$9.90	$9.75	$9.77	$5.40	1,330,000
2019-07-29	$9.82	$9.88	$9.75	$9.80	$5.42	1,345,290
2019-07-26	$9.94	$9.94	$9.72	$9.86	$5.45	2,015,090
2019-07-25	$9.65	$9.85	$9.65	$9.85	$5.45	2,495,240
2019-07-24	$9.62	$9.72	$9.56	$9.64	$5.33	1,284,210
2019-07-23	$9.64	$9.70	$9.49	$9.53	$5.27	1,534,600
2019-07-22	$9.55	$9.72	$9.43	$9.64	$5.33	2,014,860
2019-07-19	$9.61	$9.78	$9.55	$9.58	$5.30	1,244,800
2019-07-18	$9.66	$9.82	$9.65	$9.72	$5.37	2,109,390
2019-07-17	$9.67	$9.75	$9.57	$9.71	$5.37	2,395,490
2019-07-16	$9.27	$9.74	$9.27	$9.69	$5.36	3,388,030
2019-07-15	$9.19	$9.35	$9.07	$9.32	$5.15	1,355,690
2019-07-12	$9.26	$9.29	$9.11	$9.15	$5.06	1,457,850
2019-07-11	$9.18	$9.34	$9.12	$9.21	$5.09	1,015,540
2019-07-10	$9.39	$9.39	$9.10	$9.15	$5.06	1,126,550
2019-07-09	$9.32	$9.43	$9.26	$9.30	$5.14	959,100
2019-07-08	$9.62	$9.72	$9.33	$9.37	$5.18	2,008,080
2019-07-05	$9.77	$9.77	$9.62	$9.68	$5.35	720,900
2019-07-04	$9.70	$9.73	$9.61	$9.69	$5.36	1,285,240
2019-07-03	$9.70	$9.77	$9.60	$9.67	$5.35	1,296,200
2019-07-02	$9.69	$9.71	$9.58	$9.70	$5.36	1,148,390
2019-07-01	$9.55	$9.65	$9.50	$9.60	$5.31	2,414,260
2019-06-28	$9.63	$9.63	$9.26	$9.40	$5.20	2,325,260
2019-06-27	$9.60	$9.75	$9.57	$9.60	$5.31	1,228,600
2019-06-26	$9.60	$9.71	$9.54	$9.60	$5.31	826,100
2019-06-25	$9.71	$9.83	$9.55	$9.63	$5.32	1,273,500
2019-06-24	$9.75	$9.89	$9.70	$9.76	$5.40	1,162,500
2019-06-21	$9.78	$9.97	$9.76	$9.82	$5.43	2,150,000
2019-06-20	$9.66	$9.81	$9.62	$9.78	$5.41	1,835,440
2019-06-19	$9.69	$9.82	$9.66	$9.67	$5.35	1,664,600
2019-06-18	$9.62	$9.67	$9.46	$9.55	$5.28	1,051,600
2019-06-17	$9.58	$9.65	$9.49	$9.60	$5.31	1,084,500
2019-06-14	$9.72	$9.74	$9.53	$9.58	$5.30	2,168,900
2019-06-13	$9.73	$9.80	$9.57	$9.74	$5.38	1,549,190
2019-06-12	$9.90	$9.95	$9.69	$9.72	$5.37	2,187,400
2019-06-11	$9.66	$10.08	$9.66	$9.90	$5.47	4,258,990
2019-06-10	$9.32	$9.86	$9.18	$9.66	$5.34	3,458,510
2019-06-07	$9.26	$9.26	$9.26	$9.26	$5.12	0
2019-06-06	$9.49	$9.54	$9.16	$9.26	$5.12	1,916,020
2019-06-05	$9.35	$9.60	$9.35	$9.41	$5.20	2,875,160
2019-06-04	$9.40	$9.47	$9.23	$9.40	$5.17	2,536,790
2019-06-03	$9.30	$9.40	$9.18	$9.40	$5.17	2,124,490
2019-05-31	$9.31	$9.34	$9.21	$9.30	$5.11	1,380,880
2019-05-30	$9.27	$9.37	$9.17	$9.30	$5.11	1,613,400
2019-05-29	$9.21	$9.44	$9.15	$9.35	$5.14	2,308,300
2019-05-28	$9.10	$9.29	$9.07	$9.16	$5.04	2,869,950
2019-05-27	$9.00	$9.14	$8.85	$9.10	$5.00	2,489,370
2019-05-24	$8.93	$9.15	$8.90	$8.93	$4.91	2,083,000
2019-05-23	$9.30	$9.40	$9.10	$9.11	$5.01	1,699,000
2019-05-22	$9.59	$9.59	$9.27	$9.30	$5.11	1,580,000
2019-05-21	$9.27	$9.56	$9.21	$9.49	$5.22	2,221,540
2019-05-20	$9.43	$9.49	$9.00	$9.27	$5.10	3,109,980
2019-05-17	$9.76	$9.82	$9.36	$9.45	$5.20	2,340,380
2019-05-16	$9.69	$9.85	$9.69	$9.83	$5.41	1,724,500
2019-05-15	$9.62	$9.80	$9.62	$9.75	$5.36	1,707,990
2019-05-14	$9.63	$9.80	$9.56	$9.57	$5.26	2,013,900
2019-05-13	$9.60	$9.93	$9.60	$9.80	$5.39	2,482,110
2019-05-10	$9.42	$9.80	$9.25	$9.76	$5.37	4,167,720
2019-05-09	$9.33	$9.70	$9.31	$9.38	$5.16	4,396,240
2019-05-08	$9.17	$9.64	$9.06	$9.39	$5.16	4,382,640
2019-05-07	$9.11	$9.30	$9.05	$9.29	$5.11	5,245,620
2019-05-06	$9.95	$9.95	$9.10	$9.10	$5.00	7,054,520
2019-05-03	$10.11	$10.11	$10.11	$10.11	$5.56	0
2019-05-02	$10.11	$10.11	$10.11	$10.11	$5.56	0
2019-05-01	$10.11	$10.11	$10.11	$10.11	$5.56	0
2019-04-30	$10.29	$10.47	$9.90	$10.11	$5.56	3,489,710
2019-04-29	$10.50	$10.64	$10.22	$10.27	$5.65	3,609,390
2019-04-26	$10.07	$10.43	$9.99	$10.42	$5.73	4,090,980
2019-04-25	$10.54	$10.62	$10.08	$10.08	$5.54	3,171,190
2019-04-24	$10.54	$10.70	$10.48	$10.62	$5.84	2,117,800
2019-04-23	$10.84	$11.00	$10.40	$10.51	$5.78	5,352,120
2019-04-22	$11.18	$11.22	$10.90	$10.91	$6.00	3,090,090
2019-04-19	$11.30	$11.31	$11.00	$11.20	$6.16	3,352,830
2019-04-18	$11.16	$11.32	$10.93	$11.31	$6.22	6,004,550
2019-04-17	$11.16	$11.28	$11.08	$11.20	$6.16	3,614,900
2019-04-16	$10.94	$11.25	$10.73	$11.18	$6.15	4,296,400
2019-04-15	$11.28	$11.40	$10.90	$10.95	$6.02	5,914,100
2019-04-12	$11.34	$11.45	$11.08	$11.21	$6.16	4,690,260
2019-04-11	$11.65	$11.65	$11.21	$11.31	$6.22	6,826,050
2019-04-10	$12.06	$12.06	$11.33	$11.65	$6.41	8,972,800
2019-04-09	$12.02	$12.15	$11.68	$11.84	$6.51	5,331,330
2019-04-08	$12.26	$12.46	$11.73	$12.03	$6.62	9,419,550
2019-04-05	$12.04	$12.04	$12.04	$12.04	$6.62	0
2019-04-04	$12.00	$12.38	$11.70	$12.04	$6.62	12,652,310
2019-04-03	$11.34	$11.96	$11.21	$11.80	$6.49	15,139,740
2019-04-02	$10.88	$11.28	$10.74	$11.28	$6.20	9,668,660
2019-04-01	$10.60	$11.00	$10.56	$10.88	$5.98	5,276,260
2019-03-29	$10.38	$10.57	$10.19	$10.51	$5.78	4,943,620
2019-03-28	$10.79	$10.84	$10.39	$10.39	$5.71	6,036,610
2019-03-27	$10.80	$10.90	$10.64	$10.84	$5.96	5,827,820
2019-03-26	$10.49	$11.21	$10.49	$10.73	$5.90	16,568,690
2019-03-25	$10.42	$10.72	$10.39	$10.50	$5.77	5,807,660
2019-03-22	$10.54	$10.64	$10.33	$10.56	$5.81	5,051,230
2019-03-21	$10.50	$10.69	$10.50	$10.54	$5.80	5,036,210
2019-03-20	$10.54	$10.84	$10.39	$10.52	$5.79	7,556,170
2019-03-19	$10.66	$10.66	$10.40	$10.53	$5.79	6,255,450
2019-03-18	$10.28	$10.66	$10.14	$10.66	$5.86	10,132,030
2019-03-15	$9.95	$10.27	$9.94	$10.23	$5.63	8,701,900
2019-03-14	$9.98	$10.23	$9.85	$9.91	$5.45	8,996,000
2019-03-13	$10.39	$10.40	$9.88	$9.99	$5.49	8,440,620
2019-03-12	$10.13	$10.54	$10.12	$10.29	$5.66	11,965,470
2019-03-11	$9.71	$10.19	$9.71	$10.11	$5.56	10,699,810
2019-03-08	$9.75	$10.79	$9.57	$9.78	$5.38	18,798,590
2019-03-07	$9.58	$10.02	$9.48	$9.91	$5.45	13,493,560
2019-03-06	$9.43	$9.55	$9.32	$9.54	$5.25	9,014,640
2019-03-05	$9.31	$9.40	$9.20	$9.39	$5.16	7,198,820
2019-03-04	$9.24	$9.44	$9.23	$9.29	$5.11	8,882,970
2019-03-01	$9.10	$9.31	$9.08	$9.24	$5.08	6,603,160
2019-02-28	$9.04	$9.13	$9.03	$9.08	$4.99	4,272,620
2019-02-27	$9.11	$9.19	$8.94	$9.03	$4.97	6,530,520
2019-02-26	$9.06	$9.23	$8.93	$9.06	$4.98	9,640,010
2019-02-25	$8.68	$9.10	$8.68	$9.03	$4.97	9,935,230
2019-02-22	$8.55	$8.69	$8.49	$8.64	$4.75	5,206,580
2019-02-21	$8.59	$8.72	$8.53	$8.55	$4.70	4,945,010
2019-02-20	$8.52	$8.67	$8.46	$8.62	$4.74	4,091,860
2019-02-19	$8.65	$8.66	$8.40	$8.60	$4.73	6,566,190
2019-02-18	$8.30	$8.52	$8.26	$8.51	$4.68	5,179,250
2019-02-15	$8.26	$8.30	$8.21	$8.25	$4.54	2,732,420
2019-02-14	$8.29	$8.30	$8.20	$8.26	$4.54	2,814,690
2019-02-13	$8.15	$8.30	$8.11	$8.29	$4.56	4,112,170
2019-02-12	$8.09	$8.18	$8.04	$8.15	$4.48	2,390,510
2019-02-11	$7.91	$8.10	$7.91	$8.09	$4.45	2,051,970
2019-02-08	$7.90	$7.90	$7.90	$7.90	$4.34	0
2019-02-07	$7.90	$7.90	$7.90	$7.90	$4.34	0
2019-02-06	$7.90	$7.90	$7.90	$7.90	$4.34	0
2019-02-05	$7.90	$7.90	$7.90	$7.90	$4.34	0
2019-02-04	$7.90	$7.90	$7.90	$7.90	$4.34	0
2019-02-01	$7.68	$7.91	$7.68	$7.90	$4.34	1,691,050
2019-01-31	$7.84	$7.94	$7.66	$7.68	$4.22	2,098,900
2019-01-30	$8.06	$8.07	$7.81	$7.82	$4.30	1,913,730
2019-01-29	$8.33	$8.39	$7.83	$8.01	$4.41	2,797,400
2019-01-28	$8.38	$8.60	$8.30	$8.31	$4.57	2,546,200
2019-01-25	$8.40	$8.49	$8.26	$8.38	$4.61	5,430,400
2019-01-24	$8.83	$8.83	$8.71	$8.75	$4.81	1,829,290
2019-01-23	$8.67	$8.83	$8.67	$8.79	$4.83	1,608,460
2019-01-22	$8.80	$8.85	$8.68	$8.70	$4.78	2,464,870
2019-01-21	$8.86	$8.93	$8.82	$8.85	$4.87	1,476,300
2019-01-18	$8.85	$8.96	$8.81	$8.87	$4.88	1,719,130
2019-01-17	$8.98	$9.07	$8.84	$8.85	$4.87	2,288,490
2019-01-16	$9.06	$9.10	$8.97	$9.00	$4.95	2,264,200
2019-01-15	$9.00	$9.10	$8.87	$9.05	$4.98	4,529,990
2019-01-14	$9.41	$9.89	$9.04	$9.08	$4.99	7,318,860
2019-01-11	$8.83	$9.20	$8.81	$9.17	$5.04	5,774,860
2019-01-10	$8.85	$9.02	$8.80	$8.86	$4.87	2,763,590
2019-01-09	$8.83	$9.22	$8.82	$8.92	$4.91	3,511,640
2019-01-08	$8.82	$8.94	$8.81	$8.82	$4.85	1,972,040
2019-01-07	$8.85	$8.91	$8.77	$8.90	$4.89	2,508,180
2019-01-04	$8.54	$8.79	$8.45	$8.76	$4.82	3,018,210
2019-01-03	$8.86	$8.87	$8.61	$8.63	$4.75	1,318,080
2019-01-02	$8.78	$8.88	$8.70	$8.78	$4.83	1,328,300
2019-01-01	$8.78	$8.78	$8.78	$8.78	$4.83	0
2018-12-31	$8.78	$8.78	$8.78	$8.78	$4.83	0
2018-12-28	$8.77	$8.90	$8.66	$8.78	$4.83	1,775,580
2018-12-27	$9.13	$9.24	$8.63	$8.69	$4.78	2,594,080
2018-12-26	$9.14	$9.14	$9.14	$9.14	$5.03	0
2018-12-25	$9.14	$9.14	$9.14	$9.14	$5.03	0
2018-12-24	$8.98	$9.16	$8.91	$9.14	$5.03	2,003,340
2018-12-21	$8.98	$9.08	$8.90	$8.97	$4.93	1,690,360
2018-12-20	$8.94	$9.09	$8.90	$9.03	$4.97	1,691,060
2018-12-19	$9.07	$9.13	$8.91	$8.94	$4.92	1,615,310
2018-12-18	$9.18	$9.36	$8.88	$9.11	$5.01	3,260,660
2018-12-17	$9.35	$9.41	$9.13	$9.28	$5.10	2,906,110
2018-12-14	$9.70	$9.79	$9.30	$9.31	$5.12	4,262,300
2018-12-13	$9.68	$9.87	$9.43	$9.75	$5.36	5,776,050
2018-12-12	$9.67	$9.77	$9.59	$9.60	$5.28	3,109,350
2018-12-11	$9.50	$9.74	$9.50	$9.68	$5.32	3,716,500
2018-12-10	$9.57	$9.59	$9.43	$9.50	$5.22	2,407,480
2018-12-07	$9.50	$9.62	$9.41	$9.57	$5.26	3,360,440
2018-12-06	$9.51	$9.67	$9.41	$9.41	$5.17	3,800,080
2018-12-05	$9.69	$9.78	$9.58	$9.59	$5.27	7,397,100
2018-12-04	$9.66	$9.92	$9.57	$9.92	$5.46	10,232,070
2018-12-03	$9.56	$9.89	$9.41	$9.75	$5.36	15,730,400
2018-11-30	$9.74	$9.74	$9.24	$9.50	$5.22	17,630,280
2018-11-29	$8.94	$9.74	$8.91	$9.74	$5.36	18,359,840
2018-11-28	$8.81	$8.91	$8.66	$8.85	$4.87	1,777,720
2018-11-27	$8.84	$8.85	$8.73	$8.79	$4.83	1,159,890
2018-11-26	$8.76	$8.88	$8.70	$8.75	$4.81	1,396,920
2018-11-23	$9.18	$9.30	$8.70	$8.74	$4.81	3,831,640
2018-11-22	$9.33	$9.38	$9.21	$9.26	$5.09	2,023,600
2018-11-21	$9.18	$9.30	$9.08	$9.26	$5.09	2,557,990
2018-11-20	$9.52	$9.54	$9.24	$9.26	$5.09	3,295,100
2018-11-19	$9.45	$9.65	$9.35	$9.62	$5.29	3,859,130
2018-11-16	$9.45	$9.59	$9.37	$9.47	$5.21	5,203,980
2018-11-15	$9.20	$9.43	$9.17	$9.42	$5.18	4,886,080
2018-11-14	$9.22	$9.35	$9.16	$9.20	$5.06	4,263,470
2018-11-13	$8.93	$9.25	$8.90	$9.21	$5.06	4,681,760
2018-11-12	$8.81	$9.08	$8.81	$9.08	$4.99	2,786,720
2018-11-09	$8.87	$8.94	$8.78	$8.83	$4.86	1,521,470
2018-11-08	$9.04	$9.07	$8.83	$8.83	$4.86	2,165,490
2018-11-07	$9.05	$9.09	$8.95	$8.97	$4.93	2,418,210
2018-11-06	$9.09	$9.09	$8.82	$9.02	$4.96	3,102,980
2018-11-05	$9.19	$9.27	$9.01	$9.10	$5.00	4,115,820
2018-11-02	$8.98	$9.11	$8.93	$9.10	$5.00	4,378,840
2018-11-01	$8.90	$9.05	$8.86	$8.87	$4.88	3,238,620
2018-10-31	$9.01	$9.01	$8.85	$8.88	$4.88	2,806,880
2018-10-30	$8.74	$8.91	$8.62	$8.80	$4.84	2,149,500
2018-10-29	$8.55	$8.86	$8.55	$8.69	$4.78	2,259,300
2018-10-26	$8.65	$8.80	$8.64	$8.71	$4.79	1,829,030
2018-10-25	$8.55	$8.67	$8.45	$8.60	$4.73	2,161,840
2018-10-24	$8.73	$8.94	$8.70	$8.82	$4.85	2,201,140
2018-10-23	$9.07	$9.07	$8.75	$8.85	$4.87	3,003,230
2018-10-22	$8.63	$9.03	$8.54	$8.94	$4.92	3,921,230
2018-10-19	$8.28	$8.58	$8.10	$8.54	$4.70	2,189,220
2018-10-18	$8.73	$8.73	$8.32	$8.36	$4.60	2,043,700
2018-10-17	$8.74	$8.82	$8.44	$8.75	$4.81	2,397,540
2018-10-16	$8.89	$9.00	$8.50	$8.59	$4.72	1,577,330
2018-10-15	$8.95	$9.12	$8.84	$8.88	$4.88	1,330,990
2018-10-12	$8.85	$9.10	$8.41	$8.94	$4.92	3,268,890
2018-10-11	$9.90	$9.90	$9.13	$9.14	$5.03	4,068,660
2018-10-10	$9.93	$10.14	$9.93	$10.14	$5.58	1,834,380
2018-10-09	$9.87	$10.01	$9.87	$9.92	$5.46	1,203,900
2018-10-08	$10.16	$10.16	$9.88	$9.88	$5.43	2,196,600
2018-10-05	$10.26	$10.26	$10.26	$10.26	$5.64	0
2018-10-04	$10.26	$10.26	$10.26	$10.26	$5.64	0
2018-10-03	$10.26	$10.26	$10.26	$10.26	$5.64	0
2018-10-02	$10.26	$10.26	$10.26	$10.26	$5.64	0
2018-10-01	$10.26	$10.26	$10.26	$10.26	$5.64	0
2018-09-28	$10.18	$10.34	$10.18	$10.26	$5.64	1,418,160
2018-09-27	$10.55	$10.58	$10.15	$10.17	$5.59	2,673,610
2018-09-26	$10.50	$10.59	$10.48	$10.51	$5.78	1,597,090
2018-09-25	$10.49	$10.64	$10.49	$10.50	$5.77	1,388,520
2018-09-24	$10.57	$10.57	$10.57	$10.57	$5.81	0
2018-09-21	$10.52	$10.62	$10.47	$10.57	$5.81	2,047,350
2018-09-20	$10.65	$10.75	$10.50	$10.50	$5.77	2,160,240
2018-09-19	$10.64	$10.87	$10.52	$10.71	$5.89	3,031,320
2018-09-18	$10.49	$10.71	$10.02	$10.70	$5.88	4,483,920
2018-09-17	$11.07	$11.28	$10.80	$10.81	$5.94	4,163,860
2018-09-14	$10.83	$10.83	$10.68	$10.70	$5.88	1,269,440
2018-09-13	$10.81	$10.87	$10.69	$10.75	$5.91	1,362,890
2018-09-12	$10.83	$10.83	$10.63	$10.68	$5.87	1,377,960
2018-09-11	$10.63	$10.89	$10.63	$10.74	$5.91	1,585,340
2018-09-10	$10.96	$10.99	$10.70	$10.70	$5.88	1,558,120
2018-09-07	$10.93	$11.08	$10.81	$10.86	$5.97	2,344,890
2018-09-06	$10.70	$10.86	$10.65	$10.84	$5.96	3,932,880
2018-09-05	$10.89	$10.89	$10.60	$10.63	$5.85	2,378,790
2018-09-04	$10.80	$10.94	$10.78	$10.89	$5.99	1,821,840
2018-09-03	$11.14	$11.14	$10.60	$10.80	$5.94	3,573,440
2018-08-31	$11.20	$11.22	$11.05	$11.08	$6.09	1,815,020
2018-08-30	$11.33	$11.41	$11.11	$11.11	$6.11	2,045,500
2018-08-29	$11.32	$11.45	$11.28	$11.32	$6.23	2,131,770
2018-08-28	$11.33	$11.46	$11.29	$11.33	$6.23	2,261,680
2018-08-27	$11.15	$11.35	$11.13	$11.32	$6.23	2,713,200
2018-08-24	$11.11	$11.18	$11.06	$11.15	$6.13	2,340,200
2018-08-23	$11.07	$11.31	$11.02	$11.12	$6.12	2,936,500
2018-08-22	$11.56	$11.56	$11.11	$11.14	$6.13	3,241,420
2018-08-21	$11.56	$11.65	$11.48	$11.56	$6.36	2,040,800
2018-08-20	$11.40	$11.61	$11.22	$11.55	$6.35	2,820,580
2018-08-17	$11.75	$11.84	$11.35	$11.38	$6.26	2,582,600
2018-08-16	$11.61	$11.84	$11.51	$11.64	$6.40	3,133,900
2018-08-15	$12.48	$12.50	$11.88	$11.88	$6.53	4,472,660
2018-08-14	$12.00	$12.37	$12.00	$12.17	$6.69	4,805,480
2018-08-13	$11.90	$12.08	$11.75	$12.03	$6.62	2,993,660
2018-08-10	$11.99	$12.15	$11.89	$12.03	$6.62	3,262,480
2018-08-09	$11.75	$12.18	$11.60	$12.07	$6.64	5,550,920
2018-08-08	$11.63	$12.60	$11.42	$11.85	$6.52	7,004,440
2018-08-07	$11.45	$11.68	$11.29	$11.65	$6.41	2,777,930
2018-08-06	$11.60	$11.69	$11.29	$11.35	$6.24	2,103,630
2018-08-03	$11.64	$11.77	$11.54	$11.54	$6.35	3,079,520
2018-08-02	$11.94	$11.95	$11.34	$11.55	$6.35	4,956,220
2018-08-01	$12.10	$12.37	$11.99	$12.03	$6.62	4,805,310
2018-07-31	$11.99	$12.19	$11.99	$12.11	$6.66	3,965,620
2018-07-30	$11.96	$12.86	$11.90	$12.10	$6.65	7,683,710
2018-07-27	$12.05	$12.07	$11.86	$11.89	$6.54	3,401,360
2018-07-26	$12.40	$12.40	$12.08	$12.09	$6.65	5,349,200
2018-07-25	$12.20	$12.57	$12.13	$12.38	$6.81	8,610,970
2018-07-24	$11.97	$12.37	$11.93	$12.27	$6.75	9,136,280
2018-07-23	$11.78	$11.92	$11.46	$11.92	$6.56	4,681,930
2018-07-20	$11.66	$11.80	$11.53	$11.73	$6.45	3,228,480
2018-07-19	$11.80	$11.95	$11.60	$11.65	$6.41	3,159,230
2018-07-18	$12.01	$12.15	$11.74	$11.82	$6.50	4,733,460
2018-07-17	$11.96	$12.08	$11.90	$12.07	$6.64	3,769,840
2018-07-16	$12.09	$12.09	$11.79	$11.96	$6.58	3,862,960
2018-07-13	$11.99	$12.18	$11.85	$11.96	$6.58	4,984,940
2018-07-12	$11.44	$12.53	$11.40	$12.04	$6.62	9,395,310
2018-07-11	$11.50	$11.53	$11.07	$11.44	$6.29	4,668,480
2018-07-10	$11.51	$11.75	$11.46	$11.71	$6.44	4,008,300
2018-07-09	$11.19	$11.50	$11.19	$11.49	$6.32	3,547,510
2018-07-06	$11.28	$11.53	$11.03	$11.20	$6.16	3,929,990
2018-07-05	$11.69	$11.69	$11.16	$11.17	$6.14	3,175,750
2018-07-04	$11.87	$11.87	$11.41	$11.54	$6.35	3,924,970
2018-07-03	$11.78	$11.93	$11.50	$11.89	$6.54	4,138,810
2018-07-02	$11.91	$12.07	$11.55	$11.72	$6.45	4,542,130
2018-06-29	$11.51	$11.95	$11.51	$11.91	$6.55	4,744,830
2018-06-28	$12.10	$12.10	$11.51	$11.54	$6.35	4,003,060
2018-06-27	$11.76	$11.93	$11.70	$11.76	$6.47	4,608,170
2018-06-26	$11.43	$11.83	$11.32	$11.76	$6.47	5,751,770
2018-06-25	$11.55	$11.84	$11.41	$11.70	$6.43	5,862,810
2018-06-22	$11.25	$11.48	$11.01	$11.38	$6.26	4,024,840
2018-06-21	$11.93	$12.03	$11.12	$11.21	$6.16	5,660,490
2018-06-20	$11.67	$12.07	$11.60	$11.91	$6.55	4,376,160
2018-06-19	$12.76	$12.78	$11.70	$11.70	$6.43	6,928,020
2018-06-18	$13.00	$13.00	$13.00	$13.00	$7.15	0
2018-06-15	$13.55	$13.65	$12.92	$13.00	$7.15	6,226,840
2018-06-14	$13.52	$13.78	$13.48	$13.51	$7.43	3,637,730
2018-06-13	$13.85	$14.05	$13.61	$13.61	$7.48	4,713,190
2018-06-12	$13.85	$13.96	$13.58	$13.84	$7.61	5,152,890
2018-06-11	$13.55	$13.96	$13.53	$13.96	$7.68	5,638,700
2018-06-08	$13.83	$13.83	$13.42	$13.63	$7.50	5,620,020
2018-06-07	$14.10	$14.21	$13.82	$13.84	$7.61	6,224,400
2018-06-06	$14.21	$14.36	$14.08	$14.20	$7.81	8,574,160
2018-06-05	$13.81	$14.17	$13.73	$14.08	$7.74	7,232,080
2018-06-04	$14.01	$14.06	$13.68	$13.77	$7.57	4,709,550
2018-06-01	$13.75	$14.10	$13.56	$13.88	$7.63	6,182,400
2018-05-31	$13.64	$13.90	$13.52	$13.82	$7.60	6,716,720
2018-05-30	$14.06	$14.28	$13.18	$13.48	$7.41	10,170,910
2018-05-29	$14.40	$14.70	$14.34	$14.48	$7.96	6,955,220
2018-05-28	$15.00	$15.00	$14.46	$14.47	$7.96	11,845,370
2018-05-25	$15.87	$16.30	$15.06	$15.06	$8.28	17,979,590
2018-05-24	$14.90	$15.49	$14.66	$15.33	$8.43	16,556,210
2018-05-23	$15.00	$15.41	$14.75	$14.79	$8.13	12,936,350
2018-05-22	$14.69	$15.25	$14.51	$15.19	$8.35	17,463,830
2018-05-21	$14.77	$14.82	$14.50	$14.70	$8.06	10,064,490
2018-05-18	$14.43	$14.53	$14.25	$14.50	$7.95	7,294,020
2018-05-17	$14.28	$14.49	$14.15	$14.40	$7.89	8,421,040
2018-05-16	$14.07	$14.95	$13.91	$14.35	$7.87	12,144,390
2018-05-15	$14.02	$14.17	$13.83	$14.16	$7.76	4,604,640
2018-05-14	$14.12	$14.30	$13.83	$13.90	$7.62	5,195,410
2018-05-11	$14.44	$14.61	$14.12	$14.14	$7.75	6,446,900
2018-05-10	$14.20	$14.53	$14.07	$14.51	$7.95	10,346,970
2018-05-09	$14.25	$14.28	$14.05	$14.12	$7.74	5,106,670
2018-05-08	$14.23	$14.32	$14.11	$14.27	$7.82	5,748,790
2018-05-07	$14.00	$14.27	$13.92	$14.22	$7.79	6,355,510
2018-05-04	$13.90	$14.05	$13.82	$13.90	$7.62	4,083,960
2018-05-03	$13.81	$13.97	$13.49	$13.94	$7.64	5,062,690
2018-05-02	$13.90	$14.10	$13.68	$13.79	$7.56	3,518,000
2018-05-01	$13.88	$13.88	$13.88	$13.88	$7.61	0
2018-04-30	$13.88	$13.88	$13.88	$13.88	$7.61	0
2018-04-27	$13.67	$13.99	$13.67	$13.88	$7.61	5,063,220
2018-04-26	$14.04	$14.11	$13.60	$13.60	$7.45	5,600,680
2018-04-25	$14.09	$14.29	$14.00	$14.09	$7.72	5,333,340
2018-04-24	$13.73	$14.23	$13.73	$14.17	$7.77	6,554,120
2018-04-23	$13.64	$13.95	$13.52	$13.77	$7.55	4,610,450
2018-04-20	$14.30	$14.30	$13.48	$13.57	$7.44	8,977,470
2018-04-19	$14.43	$14.68	$14.34	$14.37	$7.88	6,331,160
2018-04-18	$14.50	$14.63	$14.03	$14.54	$7.97	7,743,340
2018-04-17	$14.91	$15.15	$14.31	$14.33	$7.85	9,467,750
2018-04-16	$15.54	$15.59	$14.74	$14.95	$8.19	12,435,260
2018-04-13	$15.50	$15.74	$15.31	$15.54	$8.52	15,203,150
2018-04-12	$15.00	$15.79	$14.91	$15.49	$8.49	20,840,950
2018-04-11	$14.90	$15.28	$14.85	$15.05	$8.25	11,809,630
2018-04-10	$15.03	$15.14	$14.53	$14.89	$8.16	10,871,890
2018-04-09	$14.14	$15.48	$14.14	$14.90	$8.17	14,193,790
2018-04-06	$14.39	$14.39	$14.39	$14.39	$7.89	0
2018-04-05	$14.39	$14.39	$14.39	$14.39	$7.89	0
2018-04-04	$14.15	$14.64	$14.15	$14.39	$7.89	10,711,630
2018-04-03	$14.17	$14.19	$14.00	$14.09	$7.72	8,576,380
2018-04-02	$14.66	$14.79	$14.50	$14.50	$7.95	9,256,630
2018-03-30	$14.59	$14.71	$14.49	$14.63	$8.02	8,383,300
2018-03-29	$14.41	$14.74	$14.39	$14.49	$7.94	7,508,640
2018-03-28	$14.14	$14.70	$14.05	$14.33	$7.85	9,826,840
2018-03-27	$14.23	$14.57	$14.14	$14.38	$7.88	11,241,740
2018-03-26	$13.57	$14.12	$13.10	$14.06	$7.71	10,593,350
2018-03-23	$14.99	$14.99	$13.93	$13.93	$7.64	19,203,780
2018-03-22	$15.55	$15.76	$15.40	$15.48	$8.49	10,679,490
2018-03-21	$15.93	$16.35	$15.48	$15.49	$8.49	17,499,130
2018-03-20	$15.52	$15.96	$15.41	$15.94	$8.74	12,993,180
2018-03-19	$15.45	$15.97	$15.20	$15.79	$8.66	15,131,620
2018-03-16	$15.56	$16.13	$15.41	$15.53	$8.51	15,546,310
2018-03-15	$16.18	$16.38	$15.35	$15.69	$8.60	30,655,000
2018-03-14	$15.90	$17.44	$15.90	$16.98	$9.31	44,416,260
2018-03-13	$16.20	$16.35	$15.84	$15.85	$8.69	15,787,390
2018-03-12	$16.50	$16.64	$16.24	$16.36	$8.97	22,504,300
2018-03-09	$16.05	$16.38	$15.80	$16.38	$8.98	23,503,560
2018-03-08	$15.75	$16.13	$15.63	$16.00	$8.77	18,586,310
2018-03-07	$15.50	$15.95	$15.50	$15.89	$8.71	21,777,640
2018-03-06	$15.50	$15.76	$15.26	$15.58	$8.54	14,552,500
2018-03-05	$15.08	$15.58	$15.02	$15.47	$8.48	13,019,430
2018-03-02	$15.50	$15.67	$15.07	$15.08	$8.27	14,856,290
2018-03-01	$15.40	$15.75	$15.22	$15.72	$8.62	11,741,030
2018-02-28	$15.79	$15.87	$15.52	$15.60	$8.55	14,723,250
2018-02-27	$15.50	$16.25	$15.36	$16.11	$8.83	23,030,240
2018-02-26	$15.59	$15.93	$15.52	$15.68	$8.59	15,997,420
2018-02-23	$15.10	$15.47	$15.01	$15.20	$8.33	10,593,970
2018-02-22	$15.00	$15.17	$14.73	$15.06	$8.25	10,118,530
2018-02-21	$14.90	$14.90	$14.90	$14.90	$8.17	0
2018-02-20	$14.90	$14.90	$14.90	$14.90	$8.17	0
2018-02-19	$14.90	$14.90	$14.90	$14.90	$8.17	0
2018-02-16	$14.90	$14.90	$14.90	$14.90	$8.17	0
2018-02-15	$14.90	$14.90	$14.90	$14.90	$8.17	0
2018-02-14	$15.13	$15.54	$14.80	$14.90	$8.17	12,512,690
2018-02-13	$16.64	$16.64	$15.24	$15.32	$8.40	23,164,100
2018-02-12	$16.62	$16.86	$16.18	$16.48	$9.03	19,993,730
2018-02-09	$16.30	$17.58	$15.85	$16.16	$8.86	24,923,260
2018-02-08	$17.08	$17.50	$16.71	$17.05	$9.35	23,702,460
2018-02-07	$17.88	$18.48	$17.14	$17.69	$9.70	32,790,550
2018-02-06	$16.35	$18.66	$16.22	$17.88	$9.80	40,339,560
2018-02-05	$17.47	$18.45	$16.99	$17.11	$9.38	24,539,360
2018-02-02	$19.00	$19.57	$18.20	$18.24	$10.00	38,985,230
2018-02-01	$21.80	$21.80	$19.42	$20.22	$11.08	67,702,330
2018-01-31	$20.98	$20.98	$20.98	$20.98	$11.50	606,890
2018-01-30	$19.07	$19.07	$19.07	$19.07	$10.45	206,850
2018-01-29	$17.34	$17.34	$17.34	$17.34	$9.50	48,520
2018-01-26	$15.76	$15.76	$15.76	$15.76	$8.64	27,100
2018-01-25	$11.94	$14.33	$11.94	$14.33	$7.85	56,360

None (300737) News Headlines

Recent None (300737) News

Similar Companies to None (300737) in the None Industry

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

None (300737) Exchange: SHE

$5.07 ($0.05) 1.00%

None - Daily Information

About None (300737)

Invest in None (300737)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for None (300737)

None (300737) News Headlines

Recent None (300737) News

Similar Companies to None (300737) in the None Industry