China Shipping Development Company Ltd (600026) Stock Profile

Data as of Aug. 22, 2025

$10.79 ($0.57) 5.58%

China Shipping Development Company Ltd - Daily Information

Click for more stock information on China Shipping Development Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$10.40
Previous Close	$10.79
High	$10.90
Low	$10.40
Adjusted Open	$10.40
Previous Adjusted Close	$10.79
Adjusted High	$10.90
Adjusted Low	$10.40

Invest in China Shipping Development Company Ltd (600026)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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

Low correlation to stocks & bonds!

Historical Stock Data for China Shipping Development Company Ltd (600026)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$10.40	$10.90	$10.40	$10.79	$10.79	138,991,670
2025-08-21	$10.18	$10.23	$10.16	$10.22	$10.22	28,617,130
2025-08-20	$10.07	$10.18	$10.07	$10.18	$10.18	31,662,550
2025-08-19	$10.09	$10.11	$10.06	$10.11	$10.11	23,608,490
2025-08-18	$10.08	$10.12	$10.07	$10.09	$10.09	25,441,830
2025-08-15	$10.07	$10.10	$10.05	$10.08	$10.08	20,824,430
2025-08-14	$10.15	$10.17	$10.06	$10.07	$10.07	23,412,180
2025-08-13	$10.20	$10.20	$10.12	$10.13	$10.13	29,280,680
2025-08-12	$10.17	$10.24	$10.16	$10.19	$10.19	20,184,870
2025-08-11	$10.21	$10.24	$10.13	$10.17	$10.17	24,294,720
2025-08-08	$10.26	$10.34	$10.22	$10.22	$10.22	26,616,890
2025-08-07	$10.32	$10.33	$10.20	$10.25	$10.25	19,182,160
2025-08-06	$10.15	$10.31	$10.11	$10.30	$10.30	39,619,380
2025-08-05	$10.12	$10.16	$10.09	$10.14	$10.14	14,639,000
2025-08-04	$10.07	$10.10	$10.03	$10.10	$10.10	15,027,710
2025-08-01	$10.08	$10.11	$10.06	$10.07	$10.07	19,822,130
2025-07-31	$10.19	$10.20	$10.06	$10.07	$10.07	31,069,560
2025-07-30	$10.15	$10.26	$10.14	$10.22	$10.22	27,567,470
2025-07-29	$10.17	$10.22	$10.14	$10.16	$10.16	21,124,800
2025-07-28	$10.38	$10.39	$10.17	$10.18	$10.18	40,870,000
2025-07-25	$10.38	$10.46	$10.34	$10.38	$10.38	37,875,030
2025-07-24	$10.30	$10.38	$10.25	$10.37	$10.37	38,699,830
2025-07-23	$10.26	$10.36	$10.22	$10.25	$10.25	39,457,380
2025-07-22	$10.18	$10.26	$10.11	$10.25	$10.25	34,340,470
2025-07-21	$10.05	$10.19	$9.99	$10.19	$10.19	35,446,100
2025-07-18	$10.04	$10.08	$10.04	$10.06	$10.06	18,582,860
2025-07-17	$10.09	$10.10	$10.03	$10.06	$10.06	17,505,900
2025-07-16	$10.24	$10.28	$10.24	$10.25	$10.25	12,086,110
2025-07-15	$10.33	$10.33	$10.22	$10.27	$10.27	24,093,820
2025-07-14	$10.34	$10.35	$10.30	$10.31	$10.31	18,000,690
2025-07-11	$10.28	$10.37	$10.26	$10.32	$10.32	31,622,720
2025-07-10	$10.26	$10.30	$10.24	$10.28	$10.28	22,435,410
2025-07-09	$10.26	$10.30	$10.25	$10.26	$10.26	19,098,400
2025-07-08	$10.27	$10.30	$10.22	$10.27	$10.27	24,863,770
2025-07-07	$10.28	$10.29	$10.22	$10.26	$10.26	15,625,550
2025-07-04	$10.30	$10.31	$10.28	$10.29	$10.29	18,074,700
2025-07-03	$10.39	$10.39	$10.28	$10.32	$10.32	23,256,200
2025-07-02	$10.32	$10.39	$10.32	$10.35	$10.35	28,224,400
2025-06-30	$10.27	$10.33	$10.26	$10.33	$10.33	25,872,480
2025-06-27	$10.32	$10.33	$10.23	$10.30	$10.30	31,811,430
2025-06-26	$10.40	$10.43	$10.34	$10.35	$10.35	43,795,760
2025-06-25	$10.40	$10.44	$10.32	$10.40	$10.40	57,785,430
2025-06-24	$10.74	$10.82	$10.30	$10.50	$10.50	129,070,020
2025-06-23	$11.50	$11.88	$11.25	$11.38	$11.38	133,541,270
2025-06-20	$10.80	$11.15	$10.72	$11.04	$11.04	70,968,760
2025-06-19	$10.77	$11.00	$10.62	$10.95	$10.95	71,706,000
2025-06-18	$11.40	$11.50	$10.95	$10.99	$10.99	87,127,530
2025-06-17	$10.65	$11.31	$10.45	$11.15	$11.15	139,886,790
2025-06-13	$10.50	$11.01	$10.39	$10.75	$10.75	142,446,600
2025-06-12	$10.15	$10.15	$10.05	$10.07	$10.07	13,926,170
2025-06-11	$10.11	$10.13	$10.08	$10.12	$10.12	20,653,270
2025-06-10	$10.13	$10.15	$10.04	$10.11	$10.11	17,620,730
2025-06-09	$10.08	$10.14	$10.04	$10.13	$10.13	13,494,840
2025-06-06	$10.04	$10.13	$10.04	$10.08	$10.08	10,200,350
2025-06-05	$10.06	$10.08	$10.02	$10.05	$10.05	10,663,960
2025-06-04	$10.08	$10.09	$10.04	$10.07	$10.07	13,009,470
2025-06-03	$10.06	$10.14	$10.03	$10.08	$10.08	12,101,190
2025-05-30	$10.14	$10.14	$10.03	$10.10	$10.10	19,034,370
2025-05-29	$10.12	$10.17	$10.10	$10.16	$10.16	15,130,990
2025-05-28	$10.11	$10.20	$10.08	$10.13	$10.13	11,853,290
2025-05-27	$10.20	$10.20	$10.11	$10.13	$10.13	8,517,390
2025-05-26	$10.11	$10.20	$10.08	$10.20	$10.20	12,995,930
2025-05-23	$10.19	$10.26	$10.10	$10.10	$10.10	18,264,250
2025-05-22	$10.33	$10.33	$10.18	$10.22	$10.22	26,111,200
2025-05-21	$10.37	$10.43	$10.32	$10.37	$10.37	20,891,870
2025-05-20	$10.56	$10.58	$10.34	$10.41	$10.41	32,217,250
2025-05-19	$10.51	$10.68	$10.47	$10.56	$10.56	26,827,990
2025-05-16	$10.66	$10.71	$10.51	$10.55	$10.55	29,578,390
2025-05-15	$11.12	$11.17	$10.70	$10.73	$10.73	55,785,420
2025-05-14	$10.57	$11.10	$10.51	$11.02	$11.02	82,377,700
2025-05-13	$10.78	$10.82	$10.48	$10.58	$10.58	37,920,200
2025-05-12	$10.48	$10.61	$10.42	$10.53	$10.53	25,095,970
2025-05-09	$10.46	$10.48	$10.34	$10.42	$10.42	19,479,830
2025-05-08	$10.60	$10.60	$10.48	$10.50	$10.50	24,962,180
2025-05-07	$10.84	$10.85	$10.56	$10.68	$10.68	26,072,880
2025-05-06	$10.49	$10.74	$10.37	$10.73	$10.73	56,120,030
2025-04-30	$10.29	$10.69	$10.22	$10.29	$10.29	27,484,130
2025-04-29	$10.47	$10.62	$10.40	$10.44	$10.44	21,568,520
2025-04-28	$10.36	$10.67	$10.32	$10.57	$10.57	37,449,670
2025-04-25	$10.16	$10.35	$10.13	$10.31	$10.31	26,450,140
2025-04-24	$10.15	$10.32	$10.08	$10.19	$10.19	33,431,970
2025-04-23	$10.04	$10.12	$10.01	$10.06	$10.06	14,654,320
2025-04-22	$9.97	$10.05	$9.96	$10.02	$10.02	13,021,100
2025-04-21	$10.00	$10.00	$9.95	$9.97	$9.97	16,845,980
2025-04-18	$10.07	$10.07	$9.98	$10.01	$10.01	11,259,390
2025-04-17	$10.14	$10.16	$10.04	$10.09	$10.09	14,889,210
2025-04-16	$10.02	$10.24	$9.95	$10.21	$10.21	25,877,980
2025-04-15	$10.20	$10.21	$9.99	$10.05	$10.05	23,337,310
2025-04-14	$10.20	$10.29	$10.14	$10.21	$10.21	23,131,860
2025-04-11	$10.23	$10.27	$10.10	$10.17	$10.17	22,237,510
2025-04-10	$10.31	$10.35	$10.19	$10.25	$10.25	27,335,130
2025-04-09	$9.88	$10.08	$9.74	$10.08	$10.08	34,109,270
2025-04-08	$9.89	$10.12	$9.82	$9.99	$9.99	35,519,500
2025-04-07	$10.10	$10.32	$9.89	$9.89	$9.89	35,480,000
2025-04-03	$11.10	$11.10	$10.98	$10.99	$10.99	29,941,820
2025-04-02	$11.20	$11.24	$11.17	$11.18	$11.18	14,458,800
2025-04-01	$11.22	$11.27	$11.17	$11.22	$11.22	19,650,000
2025-03-31	$11.22	$11.27	$11.12	$11.22	$11.22	17,748,950
2025-03-28	$11.41	$11.46	$11.26	$11.27	$11.27	26,759,700
2025-03-27	$11.43	$11.45	$11.30	$11.41	$11.41	20,742,130
2025-03-26	$11.47	$11.49	$11.32	$11.43	$11.43	25,968,900
2025-03-25	$11.56	$11.57	$11.41	$11.46	$11.46	22,513,440
2025-03-24	$11.64	$11.70	$11.42	$11.54	$11.54	33,866,070
2025-03-21	$11.67	$11.89	$11.60	$11.64	$11.64	46,772,870
2025-03-20	$11.52	$11.85	$11.52	$11.73	$11.73	82,934,080
2025-03-19	$11.49	$11.49	$11.37	$11.39	$11.39	23,003,300
2025-03-18	$11.37	$11.55	$11.29	$11.51	$11.51	42,542,150
2025-03-17	$11.35	$11.44	$11.33	$11.37	$11.37	27,367,280
2025-03-14	$11.16	$11.31	$11.15	$11.31	$11.31	29,741,020
2025-03-13	$11.26	$11.26	$11.13	$11.16	$11.16	25,471,600
2025-03-12	$11.27	$11.31	$11.22	$11.26	$11.26	27,467,050
2025-03-11	$11.23	$11.31	$11.20	$11.31	$11.31	22,054,600
2025-03-10	$11.54	$11.55	$11.31	$11.36	$11.36	33,019,900
2025-03-07	$11.18	$11.61	$11.15	$11.53	$11.53	59,503,410
2025-03-06	$11.17	$11.22	$11.09	$11.22	$11.22	24,867,290
2025-03-05	$11.19	$11.25	$11.12	$11.17	$11.17	18,866,480
2025-03-04	$11.20	$11.24	$11.14	$11.23	$11.23	20,207,360
2025-03-03	$11.18	$11.24	$11.11	$11.20	$11.20	19,527,280
2025-02-28	$11.36	$11.36	$11.18	$11.18	$11.18	36,463,480
2025-02-27	$11.37	$11.40	$11.29	$11.39	$11.39	31,889,600
2025-02-26	$11.35	$11.39	$11.28	$11.35	$11.35	35,608,530
2025-02-25	$11.35	$11.55	$11.31	$11.40	$11.40	33,962,590
2025-02-24	$11.50	$11.56	$11.35	$11.42	$11.42	39,983,450
2025-02-20	$11.90	$11.92	$11.68	$11.73	$11.73	35,023,070
2025-02-19	$11.92	$12.03	$11.87	$11.93	$11.93	25,940,890
2025-02-18	$12.05	$12.15	$11.87	$11.91	$11.91	30,666,630
2025-02-17	$12.01	$12.10	$11.87	$12.04	$12.04	43,659,680
2025-02-14	$12.28	$12.40	$12.04	$12.14	$12.14	40,807,200
2025-02-13	$12.52	$12.60	$12.34	$12.34	$12.34	35,976,610
2025-02-12	$12.69	$12.78	$12.50	$12.57	$12.57	35,663,070
2025-02-11	$12.70	$13.13	$12.66	$12.80	$12.80	55,102,410
2025-02-10	$12.63	$12.73	$12.48	$12.67	$12.67	39,554,420
2025-02-07	$12.57	$12.75	$12.44	$12.69	$12.69	31,592,060
2025-02-06	$12.79	$12.93	$12.64	$12.67	$12.67	33,963,240
2025-02-05	$12.60	$12.93	$12.60	$12.82	$12.82	62,848,170
2025-01-27	$12.52	$12.52	$12.04	$12.25	$12.25	60,683,700
2025-01-24	$12.80	$12.85	$12.67	$12.70	$12.70	28,764,360
2025-01-23	$13.10	$13.12	$12.81	$12.85	$12.85	31,573,220
2025-01-22	$12.81	$13.09	$12.77	$12.95	$12.95	27,581,660
2025-01-21	$12.87	$13.13	$12.60	$13.10	$13.10	44,703,360
2025-01-20	$13.39	$13.46	$12.91	$12.95	$12.95	65,017,890
2025-01-17	$12.95	$13.56	$12.95	$13.39	$13.39	72,554,930
2025-01-16	$13.16	$13.44	$12.90	$13.17	$13.17	66,716,800
2025-01-15	$13.38	$13.77	$12.90	$13.15	$13.15	95,041,820
2025-01-14	$12.84	$13.50	$12.82	$13.26	$13.26	94,946,840
2025-01-13	$12.66	$13.23	$12.62	$12.73	$12.73	101,804,950
2025-01-09	$12.22	$12.33	$11.90	$11.94	$11.94	93,930,740
2025-01-08	$12.10	$12.75	$12.10	$12.64	$12.64	149,668,810
2025-01-07	$11.61	$11.73	$11.45	$11.59	$11.59	20,089,110
2025-01-06	$11.55	$11.85	$11.43	$11.69	$11.69	28,193,600
2025-01-03	$11.42	$12.05	$11.35	$11.62	$11.62	45,828,110
2025-01-02	$11.71	$11.84	$11.27	$11.34	$11.34	28,802,190
2024-12-31	$11.97	$11.98	$11.53	$11.60	$11.60	33,689,150
2024-12-30	$12.05	$12.09	$11.85	$11.95	$11.95	25,077,900
2024-12-27	$11.91	$12.11	$11.88	$12.05	$12.05	25,925,670
2024-12-26	$11.99	$12.03	$11.80	$11.92	$11.92	26,634,560
2024-12-25	$12.15	$12.17	$11.98	$12.03	$12.03	30,358,760
2024-12-24	$12.02	$12.19	$11.85	$12.17	$12.17	43,669,750
2024-12-23	$11.32	$12.21	$11.32	$12.09	$12.09	66,431,300
2024-12-20	$11.57	$11.58	$11.27	$11.32	$11.32	38,885,850
2024-12-19	$11.77	$11.77	$11.52	$11.60	$11.60	27,911,680
2024-12-18	$11.86	$11.92	$11.82	$11.87	$11.87	24,894,800
2024-12-17	$12.05	$12.09	$11.82	$11.84	$11.84	25,940,520
2024-12-16	$12.20	$12.24	$11.98	$12.04	$12.04	27,550,790
2024-12-13	$12.60	$12.60	$12.12	$12.17	$12.17	44,210,860
2024-12-12	$12.75	$12.82	$12.68	$12.81	$12.81	25,770,220
2024-12-11	$12.65	$12.75	$12.63	$12.75	$12.75	19,856,870
2024-12-10	$12.92	$13.01	$12.66	$12.69	$12.69	33,983,280
2024-12-09	$12.65	$12.87	$12.59	$12.72	$12.72	28,184,370
2024-12-06	$12.50	$12.65	$12.47	$12.65	$12.65	21,368,250
2024-12-05	$12.58	$12.58	$12.43	$12.50	$12.50	17,959,310
2024-12-04	$12.60	$12.73	$12.51	$12.57	$12.57	22,039,790
2024-12-03	$12.50	$12.60	$12.40	$12.60	$12.60	27,612,020
2024-12-02	$12.49	$12.55	$12.42	$12.49	$12.49	25,082,980
2024-11-29	$12.41	$12.60	$12.41	$12.52	$12.52	20,718,920
2024-11-28	$12.58	$12.58	$12.43	$12.46	$12.46	16,293,840
2024-11-27	$12.62	$12.62	$12.38	$12.58	$12.58	18,845,410
2024-11-26	$12.50	$12.63	$12.39	$12.59	$12.59	18,323,660
2024-11-25	$12.24	$12.51	$12.23	$12.49	$12.49	19,357,550
2024-11-22	$12.77	$12.77	$12.36	$12.36	$12.36	31,887,600
2024-11-21	$12.79	$12.87	$12.74	$12.76	$12.76	18,210,240
2024-11-20	$12.77	$12.84	$12.71	$12.84	$12.84	24,024,440
2024-11-19	$12.94	$12.94	$12.71	$12.83	$12.83	29,472,710
2024-11-18	$12.96	$13.10	$12.83	$12.95	$12.95	34,839,020
2024-11-15	$12.89	$13.09	$12.80	$12.91	$12.91	30,481,780
2024-11-14	$13.04	$13.20	$12.87	$12.89	$12.89	35,455,470
2024-11-13	$13.06	$13.08	$12.86	$13.04	$13.04	29,481,390
2024-11-12	$12.88	$13.26	$12.87	$13.03	$13.03	53,508,670
2024-11-11	$13.00	$13.02	$12.72	$12.91	$12.91	45,391,210
2024-11-08	$13.22	$13.28	$13.03	$13.07	$13.07	47,546,420
2024-11-07	$13.01	$13.18	$12.82	$13.15	$13.15	55,769,320
2024-11-06	$13.15	$13.29	$13.05	$13.07	$13.07	39,984,080
2024-11-05	$13.08	$13.21	$12.98	$13.17	$13.17	37,377,960
2024-11-04	$13.22	$13.26	$13.01	$13.07	$13.07	36,615,670
2024-11-01	$13.12	$13.43	$13.09	$13.22	$13.22	42,573,670
2024-10-31	$13.15	$13.20	$12.98	$13.09	$13.09	30,820,200
2024-10-30	$13.11	$13.22	$13.01	$13.19	$13.19	29,133,520
2024-10-29	$13.51	$13.56	$13.13	$13.16	$13.16	39,121,700
2024-10-28	$13.35	$13.57	$13.22	$13.55	$13.55	34,978,880
2024-10-25	$13.10	$13.37	$13.06	$13.33	$13.33	29,760,090
2024-10-24	$13.22	$13.23	$13.04	$13.16	$13.16	32,301,440
2024-10-23	$13.45	$13.50	$13.17	$13.38	$13.38	43,896,610
2024-10-22	$13.31	$13.73	$13.28	$13.43	$13.43	56,927,920
2024-10-21	$13.80	$13.80	$13.16	$13.30	$13.30	92,070,490
2024-10-18	$12.96	$13.15	$12.76	$13.00	$13.00	54,284,150
2024-10-17	$13.71	$13.82	$12.88	$12.90	$12.90	48,831,220
2024-10-16	$13.52	$13.85	$13.38	$13.67	$13.67	31,811,260
2024-10-15	$14.24	$14.24	$13.66	$13.67	$13.67	35,621,180
2024-10-14	$14.10	$14.28	$13.85	$14.24	$14.24	39,572,220
2024-10-11	$14.75	$14.75	$14.00	$14.07	$14.07	28,135,940
2024-10-10	$14.45	$15.20	$14.44	$14.80	$14.80	37,947,420
2024-10-09	$15.52	$15.52	$14.40	$14.50	$14.50	32,300,820
2024-10-08	$17.41	$17.41	$14.95	$15.76	$15.76	68,875,980
2024-09-30	$15.00	$15.85	$14.90	$15.85	$15.85	36,664,090
2024-09-27	$14.34	$14.80	$14.25	$14.69	$14.69	23,293,800
2024-09-26	$13.68	$14.20	$13.28	$14.19	$14.19	33,217,890
2024-09-25	$13.66	$14.15	$13.66	$13.73	$13.73	22,383,540
2024-09-24	$13.15	$13.65	$13.02	$13.65	$13.65	22,226,610
2024-09-23	$13.10	$13.29	$12.91	$13.07	$13.07	19,546,170
2024-09-20	$12.81	$13.20	$12.68	$13.20	$13.20	23,260,020
2024-09-19	$12.85	$12.95	$12.51	$12.67	$12.67	16,131,280
2024-09-18	$12.74	$12.88	$12.60	$12.82	$12.82	9,443,040
2024-09-13	$12.77	$12.99	$12.61	$12.61	$12.61	11,901,750
2024-09-12	$12.64	$12.90	$12.59	$12.72	$12.72	16,736,140
2024-09-11	$12.64	$12.68	$12.12	$12.64	$12.64	31,641,100
2024-09-10	$13.17	$13.21	$12.55	$12.76	$12.76	23,724,590
2024-09-09	$13.21	$13.35	$12.95	$13.09	$13.09	17,196,970
2024-09-06	$13.66	$13.71	$13.07	$13.40	$13.40	24,228,910
2024-09-05	$13.76	$13.86	$13.35	$13.62	$13.62	15,481,510
2024-09-04	$14.35	$14.49	$13.78	$13.85	$13.85	14,043,990
2024-09-03	$14.43	$14.56	$14.34	$14.47	$14.47	7,498,500
2024-09-02	$14.50	$14.87	$14.38	$14.42	$14.42	12,076,620
2024-08-30	$14.67	$14.84	$14.30	$14.60	$14.60	23,296,890
2024-08-29	$14.20	$14.70	$14.01	$14.67	$14.67	23,567,480
2024-08-28	$14.98	$15.11	$14.52	$14.68	$14.68	10,485,670
2024-08-27	$14.59	$15.11	$14.50	$14.98	$14.98	10,878,700
2024-08-26	$14.80	$14.93	$14.51	$14.59	$14.59	9,732,420
2024-08-23	$14.94	$15.03	$14.55	$14.69	$14.69	6,699,250
2024-08-22	$14.86	$15.03	$14.64	$14.98	$14.98	12,507,650
2024-08-21	$14.80	$14.95	$14.43	$14.90	$14.90	12,022,230
2024-08-20	$15.10	$15.18	$14.75	$14.90	$14.90	8,953,080
2024-08-19	$14.86	$15.33	$14.80	$15.20	$15.20	12,177,070
2024-08-16	$14.65	$15.13	$14.65	$14.86	$14.86	14,582,820
2024-08-15	$14.32	$14.56	$14.17	$14.50	$14.50	9,311,780
2024-08-14	$14.69	$14.87	$14.15	$14.27	$14.27	13,874,250
2024-08-13	$14.97	$15.02	$14.63	$14.75	$14.75	6,514,780
2024-08-12	$14.35	$14.97	$14.35	$14.79	$14.79	12,611,400
2024-08-09	$14.36	$14.55	$14.28	$14.49	$14.49	12,216,720
2024-08-08	$14.74	$14.84	$14.16	$14.40	$14.40	24,769,900
2024-08-07	$14.70	$14.95	$14.61	$14.80	$14.80	10,551,360
2024-08-06	$14.34	$14.79	$14.34	$14.77	$14.77	14,664,800
2024-08-05	$14.92	$14.92	$14.11	$14.35	$14.35	21,642,100
2024-08-02	$14.80	$14.98	$14.55	$14.89	$14.89	10,944,380
2024-08-01	$15.40	$15.44	$14.72	$14.89	$14.89	27,551,170
2024-07-31	$14.78	$15.46	$14.60	$15.40	$15.40	21,409,640
2024-07-30	$14.64	$14.88	$14.48	$14.74	$14.74	13,512,840
2024-07-29	$14.76	$14.90	$14.40	$14.68	$14.68	19,471,810
2024-07-26	$14.75	$14.84	$14.54	$14.72	$14.72	11,652,980
2024-07-25	$14.79	$14.89	$14.52	$14.76	$14.76	15,796,150
2024-07-24	$14.90	$15.13	$14.52	$14.73	$14.73	20,903,200
2024-07-23	$14.65	$15.31	$14.65	$14.95	$14.95	33,444,860
2024-07-22	$14.26	$14.46	$14.11	$14.36	$14.36	19,203,610
2024-07-19	$14.20	$14.26	$13.90	$14.26	$14.26	14,736,840
2024-07-18	$13.85	$14.25	$13.74	$14.24	$14.24	18,796,700
2024-07-17	$13.90	$14.07	$13.70	$13.94	$13.94	21,598,200
2024-07-16	$13.98	$14.33	$13.82	$14.26	$14.26	21,054,170
2024-07-15	$14.10	$14.24	$13.88	$13.96	$13.96	24,589,280
2024-07-12	$14.60	$14.61	$14.05	$14.19	$14.19	25,699,850
2024-07-11	$14.57	$14.83	$14.44	$14.57	$14.57	20,663,370
2024-07-10	$14.94	$14.97	$14.46	$14.56	$14.56	26,128,670
2024-07-09	$15.20	$15.20	$14.83	$14.91	$14.91	21,205,150
2024-07-08	$15.53	$15.54	$14.71	$15.15	$15.15	26,233,930
2024-07-05	$15.55	$15.72	$15.31	$15.60	$15.60	12,096,250
2024-07-04	$15.60	$15.79	$15.50	$15.63	$15.63	13,912,700
2024-07-03	$15.85	$15.90	$15.39	$15.45	$15.45	14,388,870
2024-07-02	$16.10	$16.23	$15.74	$15.81	$15.81	17,779,050
2024-07-01	$15.70	$16.10	$15.70	$16.01	$16.01	14,731,750
2024-06-28	$15.24	$15.73	$15.24	$15.61	$15.61	21,482,400
2024-06-27	$15.45	$15.56	$15.21	$15.22	$15.22	17,797,470
2024-06-26	$15.80	$15.80	$15.20	$15.48	$15.48	27,898,970
2024-06-25	$15.85	$15.97	$15.63	$15.79	$15.79	15,821,840
2024-06-24	$15.96	$16.13	$15.62	$15.85	$15.85	18,035,770
2024-06-21	$16.56	$16.58	$15.91	$16.16	$16.16	18,708,010
2024-06-20	$15.99	$16.55	$15.92	$16.42	$16.42	25,246,860
2024-06-19	$16.10	$16.17	$15.80	$15.90	$15.90	17,202,120
2024-06-18	$15.91	$16.20	$15.81	$16.03	$16.03	22,535,070
2024-06-17	$16.18	$16.43	$15.78	$15.86	$15.86	40,943,520
2024-06-14	$16.93	$17.32	$16.25	$16.37	$16.37	62,943,260
2024-06-13	$17.10	$17.56	$16.72	$16.96	$16.96	26,528,590
2024-06-12	$17.06	$17.29	$16.77	$17.11	$17.11	24,610,380
2024-06-11	$18.47	$18.49	$16.75	$17.13	$17.13	39,961,070
2024-06-07	$17.82	$18.63	$17.70	$18.40	$18.40	25,442,000
2024-06-06	$17.44	$18.44	$17.44	$17.91	$17.91	24,387,060
2024-06-05	$17.62	$17.69	$17.33	$17.50	$17.50	12,620,480
2024-06-04	$17.52	$17.75	$17.14	$17.62	$17.62	20,416,470
2024-06-03	$17.90	$18.00	$17.42	$17.56	$17.56	29,154,910
2024-05-31	$18.30	$18.33	$17.39	$17.62	$17.62	20,159,300
2024-05-30	$18.05	$18.44	$17.95	$18.12	$18.12	17,755,450
2024-05-29	$18.15	$18.38	$17.75	$18.15	$18.15	13,640,380
2024-05-28	$17.66	$18.44	$17.65	$18.21	$18.21	22,736,860
2024-05-27	$17.40	$17.98	$17.36	$17.86	$17.86	20,952,930
2024-05-24	$17.30	$17.43	$17.10	$17.22	$17.22	15,437,470
2024-05-23	$17.15	$17.54	$17.10	$17.20	$17.20	16,259,430
2024-05-22	$17.72	$17.79	$17.03	$17.30	$17.30	23,024,930
2024-05-21	$17.48	$17.89	$17.45	$17.80	$17.80	15,686,060
2024-05-20	$17.10	$17.70	$17.04	$17.65	$17.65	26,386,390
2024-05-17	$17.01	$17.19	$16.80	$17.02	$17.02	16,731,050
2024-05-16	$17.88	$18.01	$16.95	$17.00	$17.00	37,736,650
2024-05-15	$17.80	$18.09	$17.65	$17.87	$17.87	17,514,130
2024-05-14	$18.13	$18.14	$17.57	$17.96	$17.96	25,736,240
2024-05-13	$17.07	$18.20	$16.99	$18.12	$18.12	39,476,580
2024-05-10	$17.18	$17.25	$16.85	$17.15	$17.15	24,487,700
2024-05-09	$16.52	$17.18	$16.40	$17.01	$17.01	35,923,300
2024-05-08	$16.00	$16.49	$15.96	$16.34	$16.34	24,584,840
2024-05-07	$16.40	$16.70	$16.00	$16.06	$16.06	26,451,030
2024-05-06	$16.07	$16.43	$15.74	$16.39	$16.39	36,867,780
2024-04-30	$15.77	$16.25	$15.62	$15.93	$15.93	34,917,220
2024-04-29	$15.87	$15.95	$15.51	$15.85	$15.85	36,471,400
2024-04-26	$16.10	$16.21	$15.61	$15.76	$15.76	36,008,240
2024-04-25	$16.17	$16.46	$15.86	$16.07	$16.07	22,465,610
2024-04-24	$15.92	$16.19	$15.81	$16.17	$16.17	21,280,850
2024-04-23	$16.53	$16.65	$15.71	$15.92	$15.92	27,375,740
2024-04-22	$16.53	$17.02	$16.45	$16.51	$16.51	33,746,460
2024-04-19	$15.98	$17.55	$15.87	$16.94	$16.94	57,194,770
2024-04-18	$16.00	$16.11	$15.49	$16.01	$16.01	31,831,360
2024-04-17	$15.80	$16.22	$15.52	$16.22	$16.22	24,618,720
2024-04-16	$16.72	$16.96	$15.69	$15.82	$15.82	39,264,640
2024-04-15	$16.21	$16.88	$15.95	$16.72	$16.72	40,946,920
2024-04-12	$15.91	$16.50	$15.82	$16.16	$16.16	40,901,370
2024-04-11	$16.11	$16.20	$15.47	$15.80	$15.80	44,341,430
2024-04-10	$16.00	$16.30	$15.77	$16.11	$16.11	34,771,740
2024-04-09	$16.91	$16.95	$16.00	$16.20	$16.20	44,387,990
2024-04-08	$17.28	$17.34	$16.62	$17.08	$17.08	36,242,370
2024-04-03	$17.17	$17.78	$16.96	$17.52	$17.52	28,296,500
2024-04-02	$16.64	$17.32	$16.62	$17.02	$17.02	30,347,240
2024-04-01	$17.02	$17.09	$16.60	$16.73	$16.73	17,731,950
2024-03-29	$15.90	$17.03	$15.82	$16.83	$16.83	28,297,080
2024-03-28	$15.99	$16.13	$15.69	$15.95	$15.95	24,366,860
2024-03-27	$16.32	$16.80	$15.98	$16.00	$16.00	19,813,370
2024-03-26	$16.38	$16.57	$16.10	$16.32	$16.32	14,224,670
2024-03-25	$16.09	$16.86	$15.73	$16.35	$16.35	29,745,940
2024-03-22	$16.04	$16.33	$15.96	$16.20	$16.20	20,729,750
2024-03-21	$16.15	$16.35	$15.50	$16.19	$16.19	34,385,140
2024-03-20	$15.04	$16.05	$15.03	$15.94	$15.94	35,301,440
2024-03-19	$15.20	$15.62	$15.00	$15.13	$15.13	28,168,140
2024-03-18	$14.29	$14.95	$14.23	$14.92	$14.92	25,475,150
2024-03-15	$14.39	$14.57	$14.03	$14.28	$14.28	16,772,400
2024-03-14	$14.27	$14.41	$14.15	$14.36	$14.36	17,294,050
2024-03-13	$14.15	$14.33	$14.06	$14.12	$14.12	10,356,900
2024-03-12	$14.61	$14.68	$14.17	$14.17	$14.17	24,727,650
2024-03-11	$14.60	$14.72	$14.38	$14.71	$14.71	19,646,770
2024-03-08	$14.54	$14.86	$14.32	$14.60	$14.60	28,751,890
2024-03-07	$14.22	$14.75	$14.16	$14.54	$14.54	34,912,850
2024-03-06	$14.12	$14.66	$14.12	$14.25	$14.25	37,001,220
2024-03-05	$14.20	$14.25	$13.74	$14.11	$14.11	28,057,880
2024-03-04	$13.41	$14.20	$13.41	$14.16	$14.16	39,544,120
2024-03-01	$13.78	$13.80	$13.29	$13.52	$13.52	32,429,970
2024-02-29	$13.14	$13.78	$13.14	$13.78	$13.78	27,745,200
2024-02-28	$13.56	$13.64	$13.25	$13.31	$13.31	18,862,570
2024-02-27	$13.54	$13.67	$13.35	$13.67	$13.67	18,828,050
2024-02-26	$13.73	$13.80	$13.48	$13.64	$13.64	16,910,310
2024-02-23	$14.03	$14.12	$13.66	$13.71	$13.71	25,784,620
2024-02-22	$13.90	$14.15	$13.84	$14.14	$14.14	19,204,080
2024-02-21	$13.87	$14.37	$13.85	$14.00	$14.00	24,652,380
2024-02-20	$13.94	$14.33	$13.83	$14.12	$14.12	27,526,890
2024-02-19	$13.41	$14.04	$13.41	$14.04	$14.04	29,265,450
2024-02-08	$12.91	$13.11	$12.70	$13.04	$13.04	17,255,610
2024-02-07	$12.43	$12.90	$12.35	$12.90	$12.90	21,986,400
2024-02-06	$12.18	$12.56	$11.80	$12.43	$12.43	26,942,550
2024-02-05	$12.45	$12.62	$12.00	$12.16	$12.16	24,618,470
2024-02-02	$12.70	$12.83	$12.18	$12.74	$12.74	36,132,480
2024-02-01	$13.05	$13.16	$12.80	$12.93	$12.93	17,494,500
2024-01-31	$13.34	$13.55	$13.13	$13.18	$13.18	14,487,980
2024-01-30	$13.59	$13.90	$13.38	$13.43	$13.43	15,225,420
2024-01-29	$13.60	$14.10	$13.53	$13.74	$13.74	26,551,990
2024-01-26	$13.43	$13.66	$13.23	$13.60	$13.60	22,522,540
2024-01-25	$13.34	$13.68	$13.11	$13.62	$13.62	29,179,360
2024-01-24	$12.65	$13.28	$12.53	$13.22	$13.22	27,174,000
2024-01-23	$12.65	$13.06	$12.47	$12.87	$12.87	17,700,140
2024-01-22	$13.22	$13.22	$12.67	$12.76	$12.76	21,999,920
2024-01-19	$13.55	$13.64	$13.19	$13.29	$13.29	17,995,850
2024-01-18	$13.31	$13.83	$13.20	$13.75	$13.75	30,426,180
2024-01-17	$13.90	$14.00	$13.37	$13.39	$13.39	21,254,300
2024-01-16	$13.94	$14.28	$13.80	$14.04	$14.04	28,597,640
2024-01-15	$13.17	$14.34	$13.17	$14.09	$14.09	65,049,620
2024-01-12	$12.78	$13.14	$12.64	$13.04	$13.04	33,310,090
2024-01-11	$12.28	$12.48	$12.19	$12.46	$12.46	13,320,990
2024-01-10	$12.50	$12.60	$12.25	$12.33	$12.33	20,044,580
2024-01-09	$12.65	$12.78	$12.39	$12.51	$12.51	27,620,420
2024-01-08	$13.03	$13.07	$12.70	$13.00	$13.00	26,448,000
2024-01-05	$12.88	$13.24	$12.68	$12.78	$12.78	24,470,210
2024-01-04	$13.19	$13.40	$12.91	$13.03	$13.03	41,838,800
2024-01-03	$12.81	$13.24	$12.75	$13.05	$13.05	42,517,020
2024-01-02	$12.41	$12.88	$12.40	$12.79	$12.79	47,823,620
2024-01-01	$12.24	$12.24	$12.24	$12.24	$12.24	0
2023-12-29	$12.11	$12.26	$12.02	$12.24	$12.24	33,534,930
2023-12-28	$12.49	$12.50	$12.08	$12.19	$12.19	45,777,800
2023-12-27	$12.49	$12.80	$12.44	$12.57	$12.57	25,640,600
2023-12-26	$12.28	$12.59	$12.28	$12.36	$12.36	30,290,600
2023-12-25	$12.50	$12.50	$11.76	$12.22	$12.22	45,625,320
2023-12-22	$12.67	$13.12	$12.47	$12.70	$12.70	58,993,490
2023-12-21	$12.82	$12.95	$12.45	$12.68	$12.68	45,392,580
2023-12-20	$12.48	$13.30	$12.43	$12.94	$12.94	68,245,390
2023-12-19	$12.72	$12.88	$12.35	$12.49	$12.49	65,967,680
2023-12-18	$12.34	$12.72	$12.03	$12.72	$12.72	115,578,590
2023-12-15	$11.57	$11.83	$11.49	$11.56	$11.56	21,522,690
2023-12-14	$11.64	$11.80	$11.63	$11.65	$11.65	18,912,610
2023-12-13	$12.16	$12.16	$11.59	$11.64	$11.64	34,983,050
2023-12-12	$12.50	$12.57	$12.00	$12.25	$12.25	33,187,180
2023-12-11	$12.41	$12.60	$12.34	$12.56	$12.56	12,311,690
2023-12-08	$12.60	$12.67	$12.48	$12.55	$12.55	13,829,090
2023-12-07	$12.80	$12.84	$12.50	$12.62	$12.62	17,439,650
2023-12-06	$12.86	$12.94	$12.68	$12.91	$12.91	15,085,330
2023-12-05	$13.05	$13.09	$12.85	$12.86	$12.86	12,997,200
2023-12-04	$13.19	$13.33	$12.99	$13.03	$13.03	17,085,020
2023-12-01	$13.25	$13.31	$13.01	$13.18	$13.18	13,371,330
2023-11-30	$13.34	$13.50	$13.13	$13.18	$13.18	16,326,760
2023-11-29	$13.31	$13.44	$13.20	$13.34	$13.34	15,836,650
2023-11-28	$13.59	$13.63	$13.25	$13.37	$13.37	16,231,800
2023-11-27	$13.53	$13.70	$13.40	$13.63	$13.63	9,916,870
2023-11-24	$14.06	$14.06	$13.56	$13.61	$13.61	18,789,750
2023-11-23	$13.89	$14.05	$13.72	$14.00	$14.00	18,193,840
2023-11-22	$13.70	$14.05	$13.46	$13.93	$13.93	26,385,040
2023-11-21	$13.50	$13.89	$13.46	$13.83	$13.83	28,193,930
2023-11-20	$13.71	$13.76	$13.39	$13.54	$13.54	30,607,050
2023-11-17	$13.97	$14.35	$13.64	$13.85	$13.85	21,091,420
2023-11-16	$13.73	$13.84	$13.62	$13.82	$13.82	12,137,950
2023-11-15	$13.63	$13.84	$13.59	$13.80	$13.80	15,472,590
2023-11-14	$13.68	$13.93	$13.63	$13.85	$13.85	16,870,640
2023-11-13	$14.09	$14.14	$13.58	$13.67	$13.67	24,577,610
2023-11-10	$14.00	$14.25	$13.85	$14.15	$14.15	17,223,930
2023-11-09	$13.70	$14.01	$13.68	$13.93	$13.93	17,772,840
2023-11-08	$14.00	$14.08	$13.72	$13.84	$13.84	26,730,640
2023-11-07	$14.53	$14.53	$14.15	$14.29	$14.29	16,839,260
2023-11-06	$14.49	$14.56	$13.90	$14.54	$14.54	23,959,110
2023-11-03	$14.32	$14.55	$14.18	$14.49	$14.49	17,472,780
2023-11-02	$14.58	$14.76	$14.21	$14.47	$14.47	25,425,420
2023-11-01	$14.43	$14.55	$14.14	$14.32	$14.32	18,471,340
2023-10-31	$13.90	$14.55	$13.80	$14.42	$14.42	36,883,430
2023-10-30	$13.79	$14.25	$13.78	$14.17	$14.17	36,315,850
2023-10-27	$13.15	$13.60	$13.13	$13.53	$13.53	31,199,760
2023-10-26	$13.10	$13.11	$12.72	$13.00	$13.00	18,186,200
2023-10-25	$13.38	$13.59	$13.08	$13.16	$13.16	20,157,440
2023-10-24	$13.19	$13.26	$12.87	$13.20	$13.20	20,637,380
2023-10-23	$13.32	$13.43	$13.01	$13.11	$13.11	18,391,910
2023-10-20	$13.66	$13.97	$13.48	$13.53	$13.53	17,025,700
2023-10-19	$13.98	$14.06	$13.68	$13.82	$13.82	23,503,000
2023-10-18	$13.89	$14.49	$13.87	$14.04	$14.04	43,795,310
2023-10-17	$13.94	$14.00	$13.60	$13.83	$13.83	44,087,530
2023-10-16	$12.99	$13.98	$12.99	$13.98	$13.98	52,810,590
2023-10-13	$12.74	$12.90	$12.64	$12.71	$12.71	18,133,980
2023-10-12	$12.83	$12.91	$12.68	$12.70	$12.70	22,330,550
2023-10-11	$13.13	$13.15	$12.60	$12.85	$12.85	30,830,750
2023-10-10	$13.48	$13.57	$13.03	$13.05	$13.05	23,753,510
2023-10-09	$13.46	$13.64	$13.31	$13.48	$13.48	20,018,600
2023-09-28	$13.95	$14.00	$13.36	$13.52	$13.52	30,367,540
2023-09-27	$14.08	$14.27	$13.87	$13.89	$13.89	26,129,830
2023-09-26	$14.34	$14.39	$14.04	$14.07	$14.07	23,527,250
2023-09-25	$13.90	$14.45	$13.87	$14.18	$14.18	39,563,520
2023-09-22	$13.80	$14.05	$13.71	$14.02	$14.02	46,768,820
2023-09-21	$12.98	$13.67	$12.98	$13.58	$13.58	42,170,610
2023-09-20	$12.70	$12.94	$12.59	$12.82	$12.82	17,913,360
2023-09-19	$12.85	$13.02	$12.65	$12.75	$12.75	25,368,930
2023-09-18	$12.52	$12.69	$12.35	$12.63	$12.63	17,476,120
2023-09-15	$12.60	$12.72	$12.49	$12.50	$12.50	14,811,400
2023-09-14	$12.38	$12.68	$12.37	$12.50	$12.50	14,004,040
2023-09-13	$12.55	$12.62	$12.37	$12.45	$12.45	11,974,490
2023-09-12	$12.70	$12.75	$12.52	$12.55	$12.55	11,908,700
2023-09-11	$12.60	$12.91	$12.53	$12.76	$12.76	20,085,230
2023-09-08	$12.45	$12.59	$12.31	$12.53	$12.53	12,008,700
2023-09-07	$12.42	$12.68	$12.30	$12.51	$12.51	22,929,370
2023-09-06	$13.20	$13.20	$12.21	$12.60	$12.60	59,372,990
2023-09-05	$13.90	$14.01	$13.51	$13.56	$13.56	15,142,360
2023-09-04	$13.63	$14.05	$13.51	$13.97	$13.97	25,460,010
2023-09-01	$13.30	$13.79	$13.03	$13.67	$13.67	26,673,120
2023-08-31	$13.84	$13.90	$13.10	$13.25	$13.25	21,120,860
2023-08-30	$13.61	$13.90	$13.38	$13.58	$13.58	22,697,050
2023-08-29	$13.38	$13.66	$12.90	$13.64	$13.64	25,947,190
2023-08-28	$13.62	$13.70	$13.22	$13.36	$13.36	17,918,610
2023-08-25	$13.09	$13.19	$12.77	$12.96	$12.96	10,947,420
2023-08-24	$13.21	$13.33	$13.00	$13.07	$13.07	14,492,650
2023-08-23	$13.51	$13.54	$13.16	$13.16	$13.16	12,157,190
2023-08-22	$13.45	$13.67	$13.27	$13.57	$13.57	15,064,610
2023-08-21	$14.08	$14.09	$13.35	$13.35	$13.35	23,255,690
2023-08-18	$13.86	$14.44	$13.86	$14.03	$14.03	28,359,700
2023-08-17	$13.70	$13.84	$13.32	$13.81	$13.81	14,824,090
2023-08-16	$13.80	$13.90	$13.51	$13.58	$13.58	15,484,700
2023-08-15	$13.95	$14.04	$13.68	$13.79	$13.79	14,523,890
2023-08-14	$13.90	$14.28	$13.78	$14.04	$14.04	18,769,560
2023-08-11	$14.40	$14.48	$13.95	$14.07	$14.07	31,724,470
2023-08-10	$13.73	$14.68	$13.73	$14.61	$14.61	59,146,190
2023-08-09	$13.61	$13.80	$13.55	$13.57	$13.57	11,187,360
2023-08-08	$13.72	$13.91	$13.61	$13.66	$13.66	10,722,750
2023-08-07	$13.85	$13.93	$13.66	$13.76	$13.76	13,361,580
2023-08-04	$14.06	$14.27	$13.80	$13.99	$13.99	25,075,710
2023-08-03	$13.94	$14.03	$13.60	$13.98	$13.98	22,823,390
2023-08-02	$14.32	$14.45	$13.97	$14.03	$14.03	25,279,770
2023-08-01	$14.70	$14.95	$14.38	$14.50	$14.50	28,072,140
2023-07-31	$13.90	$14.75	$13.85	$14.68	$14.68	38,565,700
2023-07-28	$14.07	$14.07	$13.73	$13.82	$13.82	24,036,920
2023-07-27	$14.30	$14.30	$13.95	$14.04	$14.04	13,596,590
2023-07-26	$14.49	$14.55	$14.15	$14.20	$14.20	12,172,450
2023-07-25	$14.28	$14.55	$14.20	$14.33	$14.33	20,115,370
2023-07-24	$13.90	$14.50	$13.81	$14.05	$14.05	18,313,530
2023-07-21	$14.02	$14.20	$13.86	$14.02	$14.02	20,629,940
2023-07-20	$14.51	$14.59	$14.03	$14.05	$14.05	24,059,310
2023-07-19	$14.28	$14.69	$14.20	$14.50	$14.50	30,851,820
2023-07-18	$14.30	$14.41	$14.04	$14.20	$14.20	29,401,220
2023-07-17	$14.41	$14.90	$14.28	$14.59	$14.44	26,335,840
2023-07-14	$14.16	$14.88	$13.80	$14.67	$14.52	59,612,710
2023-07-13	$13.84	$14.58	$13.83	$14.07	$13.92	41,772,620
2023-07-12	$13.75	$14.12	$13.65	$13.69	$13.55	32,722,050
2023-07-11	$13.68	$13.76	$13.46	$13.61	$13.47	26,422,130
2023-07-10	$14.05	$14.05	$13.62	$13.78	$13.64	43,770,900
2023-07-07	$14.39	$14.86	$13.58	$14.04	$13.89	93,460,210
2023-07-06	$13.54	$13.95	$13.54	$13.89	$13.74	46,163,770
2023-07-05	$13.62	$13.83	$13.35	$13.41	$13.27	22,820,000
2023-07-04	$13.60	$13.96	$13.39	$13.74	$13.60	40,387,130
2023-07-03	$12.75	$13.77	$12.60	$13.75	$13.61	65,197,200
2023-06-30	$12.22	$12.85	$12.11	$12.64	$12.64	31,763,250
2023-06-29	$12.21	$12.22	$11.94	$12.13	$12.13	20,641,710
2023-06-28	$12.33	$12.33	$11.83	$12.15	$12.15	23,705,930
2023-06-27	$12.34	$12.44	$11.95	$12.25	$12.25	36,619,010
2023-06-26	$12.10	$12.62	$12.01	$12.40	$12.40	35,714,300
2023-06-21	$12.80	$13.07	$12.63	$12.63	$12.63	20,351,230
2023-06-20	$13.40	$13.41	$12.81	$12.84	$12.84	34,197,020
2023-06-19	$13.41	$13.73	$13.30	$13.37	$13.37	41,710,770
2023-06-16	$12.95	$13.50	$12.95	$13.44	$13.44	48,574,200
2023-06-15	$13.16	$13.29	$12.73	$12.85	$12.85	50,062,180
2023-06-14	$12.63	$13.03	$12.49	$12.98	$12.98	53,084,860
2023-06-13	$12.74	$13.10	$12.49	$12.64	$12.64	56,707,880
2023-06-12	$12.15	$12.73	$12.07	$12.50	$12.50	70,098,610
2023-06-09	$11.29	$12.35	$11.24	$12.11	$12.11	96,481,630
2023-06-08	$11.00	$11.29	$10.94	$11.23	$11.23	30,106,040
2023-06-07	$10.94	$11.06	$10.75	$11.03	$11.03	23,053,650
2023-06-06	$11.19	$11.20	$10.92	$10.95	$10.95	22,644,070
2023-06-05	$11.30	$11.40	$11.10	$11.15	$11.15	28,781,150
2023-06-02	$10.96	$11.57	$10.91	$11.43	$11.43	51,578,230
2023-06-01	$11.10	$11.15	$10.86	$10.88	$10.88	34,420,890
2023-05-31	$11.18	$11.26	$10.98	$11.19	$11.19	31,834,810
2023-05-30	$11.38	$11.50	$11.18	$11.29	$11.29	25,172,740
2023-05-29	$11.44	$11.44	$11.11	$11.33	$11.33	26,958,490
2023-05-26	$11.40	$11.44	$11.18	$11.38	$11.38	20,084,010
2023-05-25	$11.50	$11.54	$11.17	$11.36	$11.36	39,589,260
2023-05-24	$11.69	$11.82	$11.59	$11.59	$11.59	18,370,750
2023-05-23	$11.95	$11.97	$11.74	$11.77	$11.77	15,127,560
2023-05-22	$11.85	$12.05	$11.80	$11.98	$11.98	22,938,390
2023-05-19	$11.86	$11.86	$11.68	$11.78	$11.78	19,094,350
2023-05-18	$12.07	$12.08	$11.80	$11.86	$11.86	24,922,930
2023-05-17	$12.00	$12.16	$11.92	$12.09	$12.09	16,357,640
2023-05-16	$12.23	$12.43	$12.00	$12.04	$12.04	29,218,370
2023-05-15	$11.94	$12.25	$11.72	$12.20	$12.20	33,970,480
2023-05-12	$12.23	$12.45	$11.90	$11.91	$11.91	40,182,780
2023-05-11	$12.13	$12.34	$11.99	$12.13	$12.13	25,547,770
2023-05-10	$12.19	$12.20	$11.80	$12.12	$12.12	41,270,430
2023-05-09	$12.58	$12.76	$12.25	$12.30	$12.30	47,940,920
2023-05-08	$12.56	$12.92	$12.46	$12.55	$12.55	36,477,170
2023-05-05	$12.80	$12.92	$12.40	$12.54	$12.54	27,197,080
2023-05-04	$13.12	$13.16	$12.70	$12.91	$12.91	38,359,090
2023-05-03	$13.12	$13.12	$13.12	$13.12	$13.12	0
2023-05-02	$13.12	$13.12	$13.12	$13.12	$13.12	0
2023-04-28	$13.16	$13.29	$12.88	$13.12	$13.12	24,102,700
2023-04-27	$12.88	$13.21	$12.54	$13.10	$13.10	40,557,160
2023-04-26	$13.20	$13.26	$12.80	$12.97	$12.97	30,300,600
2023-04-25	$13.62	$13.69	$13.01	$13.19	$13.19	22,169,960
2023-04-24	$13.62	$13.72	$13.38	$13.42	$13.42	23,130,580
2023-04-21	$13.73	$13.89	$13.50	$13.58	$13.58	28,287,080
2023-04-20	$14.03	$14.12	$13.80	$13.96	$13.96	17,537,570
2023-04-19	$14.16	$14.25	$14.00	$14.08	$14.08	21,728,640
2023-04-18	$14.30	$14.40	$13.83	$14.12	$14.12	29,125,470
2023-04-17	$13.78	$14.29	$13.64	$14.16	$14.16	43,770,550
2023-04-14	$13.59	$13.85	$13.36	$13.80	$13.80	38,255,310
2023-04-13	$13.06	$13.82	$13.00	$13.57	$13.57	51,509,360
2023-04-12	$12.75	$13.30	$12.70	$13.08	$13.08	43,354,660
2023-04-11	$12.88	$12.96	$12.58	$12.80	$12.80	34,942,470
2023-04-10	$12.74	$13.14	$12.73	$12.99	$12.99	38,128,220
2023-04-07	$12.54	$13.05	$12.40	$12.74	$12.74	40,629,800
2023-04-06	$12.32	$12.70	$12.10	$12.66	$12.66	48,943,900
2023-04-05	$12.33	$12.33	$12.33	$12.33	$12.33	0
2023-04-04	$12.40	$12.47	$12.10	$12.33	$12.33	65,246,330
2023-04-03	$12.90	$12.99	$12.21	$12.49	$12.49	117,087,040
2023-03-31	$13.79	$13.79	$13.43	$13.54	$13.54	21,673,530
2023-03-30	$13.40	$13.70	$13.27	$13.70	$13.70	29,853,700
2023-03-29	$13.65	$13.86	$13.40	$13.48	$13.48	31,392,570
2023-03-28	$14.14	$14.15	$13.66	$13.70	$13.70	28,829,550
2023-03-27	$13.77	$14.05	$13.49	$13.89	$13.89	33,559,610
2023-03-24	$13.99	$13.99	$13.55	$13.66	$13.66	48,534,200
2023-03-23	$14.07	$14.33	$13.94	$14.13	$14.13	41,147,680
2023-03-22	$15.00	$15.08	$14.38	$14.46	$14.46	42,551,860
2023-03-21	$14.48	$14.92	$14.48	$14.72	$14.72	52,547,240
2023-03-20	$13.84	$14.40	$13.84	$14.13	$14.13	48,091,270
2023-03-17	$13.71	$14.02	$13.64	$13.93	$13.93	52,404,200
2023-03-16	$14.45	$14.58	$13.57	$14.01	$14.01	102,412,290
2023-03-15	$14.56	$15.25	$14.35	$15.05	$15.05	65,173,000
2023-03-14	$15.66	$15.85	$14.55	$14.55	$14.55	96,919,930
2023-03-13	$15.85	$16.21	$15.32	$16.17	$16.17	65,453,360
2023-03-10	$16.08	$16.38	$15.60	$15.71	$15.71	96,455,280
2023-03-09	$15.06	$15.88	$15.03	$15.87	$15.87	96,074,800
2023-03-08	$14.63	$14.64	$14.36	$14.62	$14.62	22,450,800
2023-03-07	$15.06	$15.08	$14.49	$14.54	$14.54	55,957,430
2023-03-06	$15.39	$15.67	$15.00	$15.06	$15.06	44,596,850
2023-03-03	$15.03	$15.51	$14.76	$15.41	$15.41	52,455,040
2023-03-02	$14.99	$15.15	$14.77	$14.90	$14.90	26,177,590
2023-03-01	$14.51	$15.20	$14.42	$15.04	$15.04	53,506,170
2023-02-28	$14.44	$14.52	$14.20	$14.48	$14.48	30,116,240
2023-02-27	$14.58	$14.86	$14.28	$14.44	$14.44	44,592,580
2023-02-24	$15.00	$15.18	$14.74	$14.89	$14.89	44,674,380
2023-02-23	$15.22	$15.22	$14.36	$14.63	$14.63	62,467,160
2023-02-22	$15.19	$15.49	$15.03	$15.23	$15.23	29,108,320
2023-02-21	$15.40	$15.45	$14.96	$15.18	$15.18	34,818,420
2023-02-20	$15.68	$16.02	$15.00	$15.39	$15.39	69,332,540
2023-02-17	$14.93	$15.64	$14.93	$15.51	$15.51	52,215,310
2023-02-16	$15.39	$15.39	$14.78	$14.91	$14.91	31,268,430
2023-02-15	$15.52	$15.73	$15.16	$15.34	$15.34	35,520,370
2023-02-14	$15.53	$15.87	$15.37	$15.51	$15.51	46,712,520
2023-02-13	$15.45	$15.51	$14.96	$15.15	$15.15	47,932,420
2023-02-10	$15.69	$15.95	$15.20	$15.45	$15.45	44,038,450
2023-02-09	$15.56	$15.59	$15.27	$15.43	$15.43	36,173,430
2023-02-08	$15.69	$16.10	$15.35	$15.56	$15.56	58,566,160
2023-02-07	$15.30	$15.80	$15.16	$15.58	$15.58	70,831,960
2023-02-06	$15.08	$15.35	$14.70	$14.92	$14.92	37,801,770
2023-02-03	$14.76	$15.28	$14.69	$15.09	$15.09	51,488,530
2023-02-02	$14.90	$15.60	$14.72	$14.92	$14.92	71,147,640
2023-02-01	$14.37	$14.94	$14.00	$14.89	$14.89	67,982,430
2023-01-31	$13.76	$14.68	$13.70	$14.28	$14.28	69,771,890
2023-01-30	$14.54	$14.62	$13.63	$13.69	$13.69	63,517,460
2023-01-20	$14.15	$14.60	$14.12	$14.32	$14.32	38,161,690
2023-01-19	$14.15	$14.22	$13.87	$14.18	$14.18	35,924,180
2023-01-18	$13.75	$14.44	$13.75	$14.18	$14.18	68,318,560
2023-01-17	$13.64	$13.70	$13.35	$13.65	$13.65	44,070,720
2023-01-16	$13.33	$13.83	$13.06	$13.66	$13.66	82,353,010
2023-01-13	$13.12	$13.76	$12.93	$13.42	$13.42	114,887,990
2023-01-12	$12.13	$13.18	$11.89	$13.06	$13.06	133,904,430
2023-01-11	$11.89	$12.56	$11.82	$12.25	$12.25	104,970,710
2023-01-10	$12.04	$12.12	$11.73	$11.78	$11.78	45,955,480
2023-01-09	$11.94	$12.23	$11.92	$12.00	$12.00	41,472,560
2023-01-06	$11.81	$12.13	$11.61	$12.00	$12.00	62,017,110
2023-01-05	$11.88	$12.04	$11.81	$11.89	$11.89	48,807,040
2023-01-04	$12.37	$12.44	$11.90	$12.05	$12.05	68,716,920
2023-01-03	$12.02	$12.69	$11.88	$12.58	$12.58	62,573,060
2023-01-02	$12.05	$12.05	$12.05	$12.05	$12.05	0
2022-12-30	$12.02	$12.34	$11.92	$12.05	$12.05	43,632,820
2022-12-29	$11.95	$12.15	$11.95	$12.01	$12.01	31,420,680
2022-12-28	$12.22	$12.43	$12.04	$12.15	$12.15	39,439,320
2022-12-27	$12.25	$12.33	$12.05	$12.26	$12.26	32,160,700
2022-12-26	$12.10	$12.33	$11.86	$12.24	$12.24	40,940,550
2022-12-23	$12.34	$12.55	$11.78	$12.03	$12.03	67,962,830
2022-12-22	$13.19	$13.26	$12.39	$12.44	$12.44	80,078,510
2022-12-21	$13.18	$13.33	$12.93	$13.18	$13.18	32,500,770
2022-12-20	$13.13	$13.42	$12.96	$13.28	$13.28	41,651,150
2022-12-19	$13.54	$13.78	$13.11	$13.20	$13.20	64,348,520
2022-12-16	$13.86	$14.16	$13.57	$13.77	$13.77	40,932,490
2022-12-15	$13.94	$14.22	$13.79	$13.95	$13.95	49,068,100
2022-12-14	$14.40	$14.66	$14.08	$14.12	$14.12	71,048,850
2022-12-13	$14.30	$14.99	$14.30	$14.81	$14.81	123,415,920
2022-12-12	$13.73	$14.00	$12.87	$13.94	$13.94	95,824,040
2022-12-09	$13.60	$13.77	$13.42	$13.65	$13.65	92,907,460
2022-12-08	$13.47	$13.55	$13.22	$13.34	$13.34	56,015,710
2022-12-07	$13.50	$13.70	$13.33	$13.56	$13.56	69,868,720
2022-12-06	$13.93	$14.13	$13.53	$13.69	$13.69	90,298,030
2022-12-05	$13.89	$14.61	$13.89	$14.18	$14.18	124,416,520
2022-12-01	$15.06	$15.39	$14.66	$15.25	$15.25	92,055,980
2022-11-30	$16.49	$16.49	$15.08	$15.38	$15.38	134,623,690
2022-11-29	$17.56	$17.67	$16.48	$16.75	$16.75	113,594,140
2022-11-28	$17.68	$18.08	$17.38	$17.92	$17.92	34,363,300
2022-11-25	$17.99	$18.25	$17.28	$18.14	$18.14	45,657,450
2022-11-24	$18.08	$18.60	$17.79	$18.22	$18.22	55,942,200
2022-11-23	$18.81	$19.18	$18.33	$18.88	$18.88	60,000,240
2022-11-22	$19.00	$20.18	$18.82	$19.24	$19.24	80,884,040
2022-11-21	$18.00	$19.08	$17.64	$18.75	$18.75	54,773,460
2022-11-18	$20.15	$20.37	$18.13	$18.36	$18.36	94,038,630
2022-11-17	$18.13	$19.68	$18.03	$19.43	$19.43	103,030,050
2022-11-16	$18.01	$18.85	$17.92	$18.52	$18.52	109,648,740
2022-11-15	$17.22	$17.93	$16.97	$17.25	$17.25	67,597,060
2022-11-14	$17.70	$17.90	$17.15	$17.42	$17.42	59,624,280
2022-11-11	$18.00	$18.49	$16.69	$18.48	$18.48	99,259,960
2022-11-10	$17.69	$18.15	$17.21	$17.94	$17.94	39,816,730
2022-11-09	$19.45	$19.55	$18.20	$18.41	$18.41	47,760,310
2022-11-08	$19.58	$19.75	$18.11	$18.74	$18.74	64,076,690
2022-11-07	$19.80	$20.41	$19.36	$19.55	$19.55	50,412,380
2022-11-04	$19.29	$20.30	$18.91	$20.02	$20.02	77,024,240
2022-11-03	$18.47	$19.05	$18.21	$18.70	$18.70	68,161,540
2022-11-02	$17.62	$18.47	$17.62	$18.47	$18.47	72,467,860
2022-11-01	$17.08	$17.66	$15.96	$16.79	$16.79	81,730,980
2022-10-31	$16.50	$17.29	$16.35	$16.91	$16.91	60,592,900
2022-10-28	$17.70	$18.25	$17.20	$17.37	$17.37	43,648,670
2022-10-27	$17.95	$18.59	$17.50	$17.77	$17.77	64,276,100
2022-10-26	$19.17	$19.38	$17.88	$18.43	$18.43	75,979,240
2022-10-25	$18.71	$19.80	$18.50	$19.59	$19.59	62,507,290
2022-10-24	$19.80	$19.92	$18.26	$18.56	$18.56	60,131,540
2022-10-21	$19.58	$20.36	$19.24	$20.08	$20.08	49,981,310
2022-10-20	$21.04	$21.04	$19.03	$19.80	$19.80	81,694,370
2022-10-19	$19.11	$20.24	$19.06	$20.24	$20.24	60,093,160
2022-10-18	$18.79	$18.88	$18.15	$18.40	$18.40	62,937,980
2022-10-17	$17.15	$18.54	$16.58	$18.41	$18.41	82,390,150
2022-10-14	$16.14	$17.16	$16.14	$17.05	$17.05	91,442,010
2022-10-13	$16.45	$16.79	$15.42	$15.60	$15.60	71,933,080
2022-10-12	$16.87	$17.18	$15.92	$16.30	$16.30	63,115,070
2022-10-11	$16.77	$17.30	$15.95	$17.19	$17.19	51,266,500
2022-10-10	$17.30	$17.89	$16.48	$16.89	$16.89	66,143,250
2022-09-30	$17.01	$18.18	$16.90	$18.09	$18.09	62,412,890
2022-09-29	$17.97	$18.50	$16.92	$17.38	$17.38	88,726,570
2022-09-28	$19.00	$19.40	$17.51	$18.71	$18.71	76,406,900
2022-09-27	$18.40	$18.49	$17.29	$18.36	$18.36	66,880,620
2022-09-26	$18.00	$19.12	$17.91	$18.29	$18.29	53,317,900
2022-09-23	$19.56	$19.69	$18.60	$18.70	$18.70	71,921,320
2022-09-22	$19.04	$20.57	$18.43	$19.58	$19.58	107,022,990
2022-09-21	$17.32	$18.98	$17.00	$18.98	$18.98	78,735,030
2022-09-20	$17.79	$17.79	$16.90	$17.25	$17.25	60,179,120
2022-09-19	$16.51	$17.25	$16.51	$17.18	$17.18	68,587,560
2022-09-16	$16.50	$16.93	$15.81	$15.90	$15.90	58,980,480
2022-09-15	$17.90	$17.98	$16.49	$16.63	$16.63	66,770,760
2022-09-14	$16.36	$17.82	$16.26	$17.65	$17.65	76,792,150
2022-09-13	$17.00	$17.75	$16.19	$16.54	$16.54	74,483,980
2022-09-12	$16.33	$16.33	$16.33	$16.33	$16.33	0
2022-09-09	$17.12	$17.45	$16.13	$16.33	$16.33	64,484,110
2022-09-08	$16.90	$17.30	$16.20	$17.13	$17.13	90,259,770
2022-09-07	$17.54	$17.88	$17.10	$17.53	$17.53	70,893,090
2022-09-06	$16.60	$18.08	$16.03	$17.53	$17.53	88,082,460
2022-09-05	$15.69	$16.71	$15.29	$16.60	$16.60	80,242,120
2022-09-02	$14.29	$15.33	$14.20	$15.20	$15.20	84,741,620
2022-09-01	$14.19	$14.35	$13.52	$13.94	$13.94	61,055,490
2022-08-31	$14.50	$15.02	$13.98	$14.10	$14.10	75,822,830
2022-08-30	$15.71	$16.10	$15.10	$15.20	$15.20	63,699,240
2022-08-29	$15.14	$15.91	$14.97	$15.41	$15.41	64,791,830
2022-08-26	$17.10	$17.20	$15.26	$15.37	$15.37	106,978,890
2022-08-25	$15.65	$16.96	$15.20	$16.96	$16.96	59,873,720
2022-08-24	$15.92	$16.34	$15.33	$15.42	$15.42	69,104,860
2022-08-23	$16.27	$16.52	$15.73	$16.27	$16.27	83,134,460
2022-08-22	$14.51	$15.80	$14.44	$15.80	$15.80	60,063,760
2022-08-19	$15.25	$15.35	$14.22	$14.36	$14.36	52,565,980
2022-08-18	$15.31	$15.76	$14.92	$15.10	$15.10	69,541,630
2022-08-17	$14.55	$15.32	$14.31	$14.96	$14.96	91,398,270
2022-08-16	$13.15	$14.45	$13.07	$14.45	$14.45	110,007,300
2022-08-15	$13.19	$13.82	$13.00	$13.14	$13.14	76,434,850
2022-08-12	$12.91	$13.69	$12.83	$12.96	$12.96	66,570,490
2022-08-11	$12.62	$13.27	$12.52	$12.70	$12.70	43,151,950
2022-08-10	$13.50	$13.71	$12.54	$12.77	$12.77	76,013,570
2022-08-09	$12.30	$13.48	$12.07	$13.25	$13.25	78,973,820
2022-08-08	$12.00	$12.45	$11.56	$12.25	$12.25	42,282,210
2022-08-05	$12.20	$12.46	$11.65	$12.00	$12.00	57,381,720
2022-08-04	$12.57	$12.82	$12.07	$12.26	$12.26	48,272,350
2022-08-03	$13.00	$13.50	$12.09	$12.52	$12.52	73,484,220
2022-08-02	$13.55	$13.90	$12.80	$13.14	$13.14	61,089,990
2022-08-01	$12.50	$13.90	$12.47	$13.56	$13.56	69,527,450
2022-07-29	$12.36	$12.76	$12.30	$12.67	$12.67	37,318,140
2022-07-28	$12.62	$12.90	$12.09	$12.64	$12.64	61,232,780
2022-07-27	$12.40	$13.01	$12.36	$12.70	$12.70	37,970,790
2022-07-26	$12.63	$12.80	$12.08	$12.69	$12.69	63,409,200
2022-07-25	$11.80	$13.06	$11.78	$12.46	$12.46	88,612,380
2022-07-22	$11.34	$12.20	$11.31	$12.01	$12.01	69,986,920
2022-07-21	$11.32	$11.97	$10.99	$11.54	$11.54	78,345,130
2022-07-20	$10.71	$11.18	$10.62	$11.06	$11.06	76,278,490
2022-07-19	$10.10	$10.60	$10.05	$10.38	$10.38	109,649,760
2022-07-18	$9.00	$9.74	$9.00	$9.74	$9.74	57,843,910
2022-07-15	$9.04	$9.22	$8.84	$8.85	$8.85	30,875,590
2022-07-14	$9.35	$9.48	$9.01	$9.04	$9.04	39,004,440
2022-07-13	$8.69	$9.28	$8.63	$9.15	$9.15	53,535,280
2022-07-12	$8.90	$9.03	$8.65	$8.68	$8.68	31,935,880
2022-07-11	$8.85	$9.06	$8.58	$9.05	$9.05	44,357,000
2022-07-08	$9.09	$9.26	$8.83	$8.88	$8.88	62,683,690
2022-07-07	$9.00	$9.24	$8.73	$8.86	$8.86	106,079,090
2022-07-06	$10.05	$10.05	$9.42	$9.42	$9.42	75,572,800
2022-07-05	$10.29	$10.64	$10.07	$10.47	$10.47	59,185,860
2022-07-04	$9.88	$10.32	$9.64	$10.15	$10.15	43,988,520
2022-07-01	$10.29	$10.30	$9.80	$9.88	$9.88	39,778,960
2022-06-30	$10.41	$10.49	$9.98	$10.33	$10.33	55,012,820
2022-06-29	$10.88	$11.12	$10.40	$10.52	$10.52	57,104,790
2022-06-28	$10.48	$11.24	$10.48	$11.05	$11.05	89,998,690
2022-06-27	$9.72	$10.51	$9.62	$10.45	$10.45	86,106,800
2022-06-24	$10.08	$10.12	$9.52	$9.61	$9.61	59,012,140
2022-06-23	$10.00	$10.35	$9.70	$10.18	$10.18	68,091,760
2022-06-22	$10.15	$10.83	$10.12	$10.21	$10.21	98,791,660
2022-06-21	$9.39	$9.97	$9.38	$9.85	$9.85	77,980,940
2022-06-20	$9.60	$9.76	$9.20	$9.36	$9.36	83,897,590
2022-06-17	$9.80	$10.18	$9.59	$9.85	$9.85	71,707,900
2022-06-16	$10.02	$10.22	$9.49	$9.95	$9.95	94,418,610
2022-06-15	$10.46	$10.63	$10.15	$10.19	$10.19	55,705,350
2022-06-14	$10.20	$10.45	$9.98	$10.40	$10.40	63,608,780
2022-06-13	$10.86	$11.00	$10.08	$10.39	$10.39	91,850,300
2022-06-10	$10.55	$11.27	$10.50	$11.02	$11.02	83,709,520
2022-06-09	$11.59	$11.59	$10.72	$10.81	$10.81	85,678,450
2022-06-08	$11.83	$12.02	$11.22	$11.68	$11.68	75,446,400
2022-06-07	$11.12	$11.97	$11.01	$11.79	$11.79	92,677,350
2022-06-06	$11.18	$11.69	$10.71	$11.00	$11.00	90,777,740
2022-06-02	$10.95	$11.55	$10.64	$11.11	$11.11	78,449,280
2022-06-01	$10.05	$11.20	$9.98	$11.20	$11.20	89,815,040
2022-05-31	$9.75	$10.35	$9.73	$10.18	$10.18	66,696,110
2022-05-30	$9.61	$9.85	$9.19	$9.59	$9.59	61,105,420
2022-05-27	$9.12	$9.96	$9.02	$9.76	$9.76	80,105,980
2022-05-26	$9.15	$9.40	$8.90	$9.22	$9.22	52,294,210
2022-05-25	$9.01	$9.62	$8.81	$9.27	$9.27	92,934,390
2022-05-24	$8.47	$9.33	$8.35	$9.01	$9.01	104,366,160
2022-05-23	$8.32	$8.62	$8.28	$8.48	$8.48	36,644,020
2022-05-20	$8.68	$8.87	$8.48	$8.52	$8.52	41,315,740
2022-05-19	$8.06	$8.92	$8.03	$8.70	$8.70	59,126,100
2022-05-18	$8.65	$8.77	$8.31	$8.34	$8.34	53,027,600
2022-05-17	$8.58	$9.19	$8.31	$8.91	$8.91	62,472,190
2022-05-16	$8.03	$8.74	$8.01	$8.61	$8.61	74,235,840
2022-05-13	$7.47	$8.30	$7.37	$8.10	$8.10	62,508,900
2022-05-12	$7.32	$7.59	$7.06	$7.55	$7.55	48,697,070
2022-05-11	$7.36	$7.62	$7.31	$7.38	$7.38	52,421,580
2022-05-10	$7.56	$7.68	$7.24	$7.36	$7.36	74,085,080
2022-05-09	$8.29	$8.40	$7.82	$8.04	$8.04	47,796,560
2022-05-06	$7.79	$8.56	$7.66	$8.32	$8.32	53,170,610
2022-05-05	$7.48	$8.08	$7.26	$8.00	$8.00	57,407,210
2022-05-04	$7.89	$7.89	$7.89	$7.89	$7.89	0
2022-05-03	$7.89	$7.89	$7.89	$7.89	$7.89	0
2022-04-29	$7.82	$8.06	$7.52	$7.89	$7.89	41,709,780
2022-04-28	$7.50	$8.06	$7.43	$7.81	$7.81	50,617,350
2022-04-27	$6.90	$7.54	$6.87	$7.43	$7.43	51,635,940
2022-04-26	$7.15	$7.34	$6.89	$6.92	$6.92	61,209,060
2022-04-25	$8.00	$8.00	$7.34	$7.34	$7.34	62,408,280
2022-04-22	$7.78	$8.66	$7.78	$8.16	$8.16	93,014,310
2022-04-21	$7.58	$8.11	$7.54	$7.87	$7.87	54,348,190
2022-04-20	$7.47	$7.88	$7.42	$7.72	$7.72	64,453,090
2022-04-19	$7.20	$7.62	$7.15	$7.61	$7.61	50,962,160
2022-04-18	$7.41	$7.41	$7.08	$7.21	$7.21	48,714,300
2022-04-15	$7.50	$7.86	$7.34	$7.45	$7.45	55,211,890
2022-04-14	$7.05	$7.62	$7.02	$7.58	$7.58	79,529,770
2022-04-13	$6.96	$7.31	$6.87	$7.14	$7.14	56,029,420
2022-04-12	$6.62	$7.10	$6.59	$7.02	$7.02	50,671,100
2022-04-11	$6.68	$7.08	$6.68	$6.85	$6.85	70,698,960
2022-04-08	$6.81	$6.94	$6.53	$6.67	$6.67	51,631,760
2022-04-07	$6.48	$7.15	$6.47	$6.85	$6.85	80,822,980
2022-04-06	$6.59	$6.59	$6.36	$6.52	$6.52	36,848,830
2022-04-05	$6.53	$6.53	$6.53	$6.53	$6.53	0
2022-04-04	$6.53	$6.53	$6.53	$6.53	$6.53	0
2022-04-01	$6.41	$6.65	$6.37	$6.53	$6.53	43,735,660
2022-03-31	$6.38	$6.58	$6.24	$6.40	$6.40	53,985,140
2022-03-30	$6.58	$6.58	$6.20	$6.30	$6.30	64,145,250
2022-03-29	$6.30	$6.88	$6.18	$6.70	$6.70	105,524,180
2022-03-28	$5.76	$6.25	$5.63	$6.25	$6.25	33,137,490
2022-03-25	$5.54	$5.90	$5.45	$5.68	$5.68	40,913,680
2022-03-24	$5.54	$5.59	$5.44	$5.51	$5.51	18,836,630
2022-03-23	$5.59	$5.61	$5.44	$5.51	$5.51	16,182,370
2022-03-22	$5.51	$5.63	$5.48	$5.59	$5.59	16,523,040
2022-03-21	$5.78	$5.81	$5.42	$5.55	$5.55	34,841,410
2022-03-18	$5.70	$5.86	$5.63	$5.80	$5.80	20,252,830
2022-03-17	$5.96	$5.98	$5.69	$5.71	$5.71	31,317,230
2022-03-16	$5.81	$5.99	$5.55	$5.94	$5.94	24,749,250
2022-03-15	$6.10	$6.13	$5.62	$5.64	$5.64	34,887,250
2022-03-14	$6.36	$6.45	$6.05	$6.08	$6.08	30,841,340
2022-03-11	$5.88	$6.40	$5.74	$6.39	$6.39	37,088,120
2022-03-10	$6.06	$6.14	$5.83	$6.00	$6.00	23,801,640
2022-03-09	$6.25	$6.30	$5.64	$6.01	$6.01	41,430,300
2022-03-08	$6.70	$6.83	$6.15	$6.27	$6.27	45,859,780
2022-03-07	$6.96	$7.12	$6.48	$6.57	$6.57	44,149,780
2022-03-04	$6.80	$7.13	$6.66	$6.79	$6.79	69,490,780
2022-03-03	$6.52	$7.01	$6.46	$6.96	$6.96	96,237,360
2022-03-02	$6.23	$6.59	$6.11	$6.49	$6.49	69,063,170
2022-03-01	$6.38	$6.58	$6.07	$6.11	$6.11	47,872,480
2022-02-28	$6.66	$6.73	$6.26	$6.38	$6.38	46,998,290
2022-02-25	$6.56	$6.73	$6.31	$6.38	$6.38	29,601,280
2022-02-24	$6.57	$6.84	$6.40	$6.64	$6.64	42,568,900
2022-02-23	$6.20	$6.81	$6.20	$6.54	$6.54	47,763,280
2022-02-22	$6.35	$6.42	$6.12	$6.20	$6.20	16,336,220
2022-02-21	$6.25	$6.40	$6.15	$6.35	$6.35	23,286,310
2022-02-18	$5.97	$6.29	$5.94	$6.25	$6.25	30,001,520
2022-02-17	$5.97	$6.01	$5.90	$5.93	$5.93	13,553,270
2022-02-16	$5.72	$6.05	$5.66	$5.96	$5.96	20,999,610
2022-02-15	$5.82	$5.83	$5.68	$5.70	$5.70	12,709,600
2022-02-14	$5.87	$5.96	$5.76	$5.79	$5.79	23,693,920
2022-02-11	$5.97	$6.09	$5.91	$5.93	$5.93	20,515,600
2022-02-10	$5.80	$6.02	$5.71	$5.98	$5.98	28,043,720
2022-02-09	$5.88	$5.88	$5.67	$5.76	$5.76	38,328,770
2022-02-08	$5.25	$5.76	$5.25	$5.76	$5.76	44,742,130
2022-02-07	$5.31	$5.31	$5.14	$5.24	$5.24	16,641,740
2022-02-04	$5.13	$5.13	$5.13	$5.13	$5.13	0
2022-02-03	$5.13	$5.13	$5.13	$5.13	$5.13	0
2022-02-02	$5.13	$5.13	$5.13	$5.13	$5.13	0
2022-02-01	$5.13	$5.13	$5.13	$5.13	$5.13	0
2022-01-28	$5.04	$5.20	$4.93	$5.13	$5.13	21,040,390
2022-01-27	$4.99	$5.05	$4.91	$4.95	$4.95	15,085,960
2022-01-26	$4.91	$5.06	$4.89	$5.00	$5.00	14,336,260
2022-01-25	$5.10	$5.10	$4.85	$4.91	$4.91	26,298,780
2022-01-24	$5.09	$5.20	$5.09	$5.10	$5.10	38,283,570
2022-01-21	$5.78	$5.80	$5.57	$5.65	$5.65	15,458,640
2022-01-20	$5.82	$5.88	$5.75	$5.78	$5.78	7,804,150
2022-01-19	$5.80	$5.89	$5.77	$5.83	$5.83	9,762,910
2022-01-18	$5.76	$5.84	$5.70	$5.83	$5.83	11,692,600
2022-01-17	$5.79	$5.80	$5.72	$5.76	$5.76	10,942,850
2022-01-14	$5.94	$5.96	$5.78	$5.80	$5.80	13,469,600
2022-01-13	$5.97	$6.04	$5.94	$5.96	$5.96	9,002,800
2022-01-12	$6.12	$6.12	$5.95	$5.98	$5.98	13,294,090
2022-01-11	$6.00	$6.14	$6.00	$6.10	$6.10	15,097,050
2022-01-10	$5.99	$6.03	$5.94	$6.01	$6.01	10,448,820
2022-01-07	$6.00	$6.06	$5.95	$5.99	$5.99	13,261,580
2022-01-06	$6.07	$6.07	$5.95	$5.99	$5.99	15,113,600
2022-01-05	$6.10	$6.17	$6.02	$6.05	$6.05	19,479,460
2022-01-04	$6.00	$6.15	$5.96	$6.11	$6.11	29,779,360
2022-01-03	$5.92	$5.92	$5.92	$5.92	$5.92	0
2021-12-31	$5.81	$5.93	$5.78	$5.92	$5.92	14,726,950
2021-12-30	$5.80	$5.83	$5.78	$5.81	$5.81	10,256,500
2021-12-29	$5.79	$5.84	$5.72	$5.81	$5.81	11,488,500
2021-12-28	$5.71	$5.82	$5.68	$5.79	$5.79	13,572,380
2021-12-27	$5.68	$5.72	$5.60	$5.70	$5.70	9,970,100
2021-12-24	$5.65	$5.71	$5.59	$5.68	$5.68	14,229,200
2021-12-23	$5.72	$5.73	$5.64	$5.69	$5.69	14,862,910
2021-12-22	$5.82	$5.83	$5.70	$5.72	$5.72	14,069,350
2021-12-21	$5.69	$5.81	$5.67	$5.80	$5.80	12,895,260
2021-12-20	$5.83	$5.83	$5.70	$5.71	$5.71	15,764,920
2021-12-17	$5.78	$5.94	$5.78	$5.82	$5.82	20,793,150
2021-12-16	$5.75	$5.79	$5.72	$5.77	$5.77	10,674,580
2021-12-15	$5.71	$5.80	$5.71	$5.75	$5.75	10,964,850
2021-12-14	$5.79	$5.82	$5.72	$5.75	$5.75	16,091,730
2021-12-13	$5.89	$5.97	$5.81	$5.85	$5.85	21,063,370
2021-12-10	$5.94	$6.07	$5.80	$5.87	$5.87	29,574,010
2021-12-09	$5.95	$6.21	$5.88	$5.96	$5.96	53,136,760
2021-12-08	$5.78	$5.97	$5.78	$5.82	$5.82	27,057,840
2021-12-07	$5.85	$5.90	$5.68	$5.73	$5.73	17,672,310
2021-12-06	$5.76	$5.96	$5.75	$5.76	$5.76	28,360,070
2021-12-03	$5.85	$5.85	$5.85	$5.85	$5.85	27,561,650
2021-12-02	$5.71	$5.71	$5.71	$5.71	$5.71	23,904,190
2021-12-01	$5.98	$6.01	$5.77	$5.86	$5.86	54,886,150
2021-11-30	$5.39	$5.91	$5.37	$5.91	$5.91	70,940,570
2021-11-29	$5.35	$5.52	$5.15	$5.37	$5.37	32,138,150
2021-11-26	$5.50	$5.51	$5.40	$5.43	$5.43	12,747,300
2021-11-25	$5.75	$5.75	$5.50	$5.52	$5.52	21,647,910
2021-11-24	$5.68	$5.77	$5.67	$5.76	$5.76	7,916,530
2021-11-23	$5.59	$5.73	$5.56	$5.72	$5.72	11,149,620
2021-11-22	$5.63	$5.77	$5.61	$5.61	$5.61	21,549,810
2021-11-19	$5.64	$5.68	$5.60	$5.65	$5.65	10,319,280
2021-11-18	$5.65	$5.72	$5.60	$5.65	$5.65	6,435,660
2021-11-17	$5.62	$5.68	$5.60	$5.65	$5.65	7,788,070
2021-11-16	$5.71	$5.75	$5.62	$5.64	$5.64	8,112,560
2021-11-15	$5.75	$5.80	$5.62	$5.68	$5.68	11,044,290
2021-11-12	$5.52	$5.82	$5.52	$5.75	$5.75	20,823,410
2021-11-11	$5.46	$5.60	$5.45	$5.55	$5.55	10,504,800
2021-11-10	$5.50	$5.54	$5.40	$5.47	$5.47	15,573,690
2021-11-09	$5.60	$5.60	$5.50	$5.53	$5.53	10,307,860
2021-11-08	$5.41	$5.65	$5.40	$5.59	$5.59	18,621,520
2021-11-05	$5.50	$5.50	$5.50	$5.50	$5.50	14,575,930
2021-11-04	$5.31	$5.55	$5.30	$5.50	$5.50	20,165,200
2021-11-03	$5.33	$5.42	$5.29	$5.36	$5.36	18,740,780
2021-11-02	$5.51	$5.54	$5.28	$5.33	$5.33	30,271,250
2021-11-01	$5.85	$5.90	$5.45	$5.51	$5.51	42,705,830
2021-10-29	$5.80	$5.95	$5.80	$5.93	$5.93	13,241,150
2021-10-28	$5.91	$6.07	$5.79	$5.84	$5.84	20,369,670
2021-10-27	$6.20	$6.25	$5.92	$5.97	$5.97	29,535,790
2021-10-26	$6.34	$6.42	$6.25	$6.29	$6.29	12,972,900
2021-10-25	$6.34	$6.44	$6.21	$6.34	$6.34	15,862,790
2021-10-22	$6.40	$6.50	$6.33	$6.36	$6.36	21,019,270
2021-10-21	$6.44	$6.54	$6.31	$6.36	$6.36	19,378,870
2021-10-20	$6.63	$6.64	$6.40	$6.46	$6.46	28,238,490
2021-10-19	$6.88	$6.95	$6.59	$6.66	$6.66	47,228,170
2021-10-18	$6.21	$6.89	$6.20	$6.89	$6.89	43,148,210
2021-10-15	$6.53	$6.60	$6.22	$6.26	$6.26	26,801,790
2021-10-14	$6.52	$6.71	$6.30	$6.60	$6.60	25,999,000
2021-10-13	$6.64	$6.67	$6.29	$6.53	$6.53	33,924,880
2021-10-12	$6.80	$6.83	$6.56	$6.62	$6.62	56,376,940
2021-10-11	$7.06	$7.40	$6.63	$6.68	$6.68	70,024,930
2021-10-08	$7.39	$7.54	$6.92	$7.22	$7.22	79,106,120
2021-10-07	$6.85	$6.85	$6.85	$6.85	$6.85	0
2021-10-06	$6.85	$6.85	$6.85	$6.85	$6.85	0
2021-09-30	$7.00	$7.15	$6.77	$6.85	$6.85	48,046,330
2021-09-29	$6.60	$7.07	$6.60	$7.03	$7.03	81,691,390
2021-09-28	$6.29	$6.86	$6.26	$6.86	$6.86	67,011,850
2021-09-27	$6.18	$6.33	$5.96	$6.24	$6.24	36,830,320
2021-09-24	$6.34	$6.37	$6.13	$6.21	$6.21	24,311,610
2021-09-23	$6.24	$6.42	$6.16	$6.37	$6.37	43,601,370
2021-09-22	$6.03	$6.20	$5.88	$6.18	$6.18	26,726,700
2021-09-21	$6.08	$6.08	$6.08	$6.08	$6.08	0
2021-09-20	$6.08	$6.08	$6.08	$6.08	$6.08	0
2021-09-17	$6.07	$6.24	$6.04	$6.08	$6.08	20,993,550
2021-09-16	$6.09	$6.28	$6.04	$6.11	$6.11	36,778,170
2021-09-15	$6.07	$6.14	$5.99	$6.04	$6.04	22,394,190
2021-09-14	$6.16	$6.19	$6.01	$6.04	$6.04	33,323,030
2021-09-13	$5.95	$6.29	$5.93	$6.23	$6.23	66,825,750
2021-09-10	$5.87	$6.12	$5.87	$5.91	$5.91	43,676,230
2021-09-09	$5.74	$5.90	$5.69	$5.88	$5.88	26,665,950
2021-09-08	$5.74	$5.78	$5.67	$5.75	$5.75	18,783,630
2021-09-07	$5.54	$5.76	$5.52	$5.73	$5.73	30,938,480
2021-09-06	$5.62	$5.63	$5.49	$5.55	$5.55	19,283,890
2021-09-03	$5.40	$5.69	$5.39	$5.62	$5.62	40,453,820
2021-09-02	$5.40	$5.44	$5.34	$5.40	$5.40	15,455,850
2021-09-01	$5.31	$5.38	$5.29	$5.38	$5.38	16,759,500
2021-08-31	$5.23	$5.30	$5.20	$5.30	$5.30	13,876,080
2021-08-30	$5.33	$5.34	$5.24	$5.25	$5.25	9,894,140
2021-08-27	$5.28	$5.31	$5.21	$5.30	$5.30	10,170,330
2021-08-26	$5.23	$5.34	$5.21	$5.30	$5.30	16,869,930
2021-08-25	$5.18	$5.24	$5.16	$5.24	$5.24	11,428,730
2021-08-24	$5.19	$5.22	$5.16	$5.18	$5.18	8,379,270
2021-08-23	$5.20	$5.22	$5.15	$5.18	$5.18	7,933,850
2021-08-20	$5.13	$5.21	$5.02	$5.20	$5.20	12,017,440
2021-08-19	$5.17	$5.19	$5.11	$5.11	$5.11	8,218,210
2021-08-18	$5.19	$5.22	$5.13	$5.19	$5.19	8,637,200
2021-08-17	$5.24	$5.28	$5.17	$5.19	$5.19	9,666,230
2021-08-16	$5.26	$5.29	$5.22	$5.27	$5.27	9,918,730
2021-08-13	$5.29	$5.34	$5.22	$5.28	$5.28	15,269,070
2021-08-12	$5.17	$5.31	$5.16	$5.27	$5.27	16,743,990
2021-08-11	$5.09	$5.18	$5.08	$5.17	$5.17	13,960,760
2021-08-10	$5.12	$5.14	$5.07	$5.10	$5.10	8,448,500
2021-08-09	$5.09	$5.15	$5.07	$5.13	$5.13	9,720,670
2021-08-06	$5.06	$5.11	$5.01	$5.09	$5.09	6,750,310
2021-08-05	$5.10	$5.13	$5.05	$5.06	$5.06	8,495,300
2021-08-04	$5.22	$5.22	$5.11	$5.13	$5.13	10,837,980
2021-08-03	$5.15	$5.23	$5.10	$5.20	$5.20	15,266,520
2021-08-02	$5.08	$5.21	$4.93	$5.17	$5.17	22,670,030
2021-07-30	$5.35	$5.37	$5.02	$5.08	$5.08	22,573,650
2021-07-29	$5.39	$5.47	$5.32	$5.35	$5.35	11,132,100
2021-07-28	$5.37	$5.40	$5.32	$5.39	$5.39	12,335,400
2021-07-27	$5.40	$5.44	$5.30	$5.38	$5.38	12,246,140
2021-07-26	$5.54	$5.55	$5.36	$5.41	$5.41	12,897,130
2021-07-23	$5.68	$5.69	$5.49	$5.53	$5.53	30,393,830
2021-07-22	$5.67	$5.72	$5.65	$5.69	$5.69	16,430,690
2021-07-21	$5.89	$5.89	$5.61	$5.68	$5.68	45,682,080
2021-07-20	$6.05	$6.09	$5.94	$6.00	$6.00	16,057,690
2021-07-19	$6.10	$6.14	$6.01	$6.12	$6.12	13,288,710
2021-07-16	$6.19	$6.20	$6.07	$6.10	$6.10	13,342,800
2021-07-15	$6.40	$6.40	$6.25	$6.32	$6.12	13,510,710
2021-07-14	$6.40	$6.48	$6.34	$6.41	$6.21	24,415,300
2021-07-13	$6.33	$6.41	$6.27	$6.38	$6.18	15,881,600
2021-07-12	$6.27	$6.40	$6.25	$6.32	$6.12	17,573,870
2021-07-09	$6.22	$6.30	$6.17	$6.26	$6.06	15,396,520
2021-07-08	$6.30	$6.32	$6.17	$6.18	$5.98	22,214,380
2021-07-07	$6.33	$6.35	$6.27	$6.32	$6.12	16,452,460
2021-07-06	$6.44	$6.46	$6.30	$6.34	$6.14	26,895,400
2021-07-05	$6.32	$6.68	$6.27	$6.43	$6.23	53,148,070
2021-07-02	$6.10	$6.40	$6.07	$6.34	$6.14	44,359,730
2021-07-01	$6.19	$6.20	$6.08	$6.09	$5.90	11,574,800
2021-06-30	$6.12	$6.24	$6.09	$6.16	$5.96	12,824,000
2021-06-29	$6.17	$6.17	$6.08	$6.13	$5.94	13,662,240
2021-06-28	$6.30	$6.30	$6.15	$6.19	$5.99	15,758,720
2021-06-25	$6.28	$6.36	$6.23	$6.28	$6.08	18,523,420
2021-06-24	$6.25	$6.37	$6.23	$6.28	$6.08	22,430,260
2021-06-23	$6.16	$6.50	$6.13	$6.34	$6.14	51,520,430
2021-06-22	$6.05	$6.22	$6.02	$6.17	$5.97	20,107,290
2021-06-21	$6.08	$6.09	$6.01	$6.03	$5.84	12,043,400
2021-06-18	$6.08	$6.12	$6.04	$6.12	$5.93	16,268,130
2021-06-17	$5.98	$6.26	$5.97	$6.15	$5.95	27,277,020
2021-06-16	$6.03	$6.07	$5.98	$5.99	$5.80	11,410,910
2021-06-15	$6.11	$6.12	$6.03	$6.06	$5.87	10,343,430
2021-06-14	$6.13	$6.13	$6.13	$6.13	$5.94	0
2021-06-11	$6.21	$6.21	$6.10	$6.13	$5.94	17,359,880
2021-06-10	$6.05	$6.24	$6.03	$6.22	$6.02	34,616,230
2021-06-09	$6.06	$6.07	$6.02	$6.04	$5.85	8,954,140
2021-06-08	$6.06	$6.08	$6.04	$6.07	$5.88	7,774,500
2021-06-07	$6.07	$6.11	$6.06	$6.07	$5.88	7,106,320
2021-06-04	$6.10	$6.11	$6.05	$6.07	$5.88	9,727,200
2021-06-03	$6.13	$6.14	$6.09	$6.11	$5.92	8,845,050
2021-06-02	$6.13	$6.20	$6.11	$6.14	$5.95	15,851,380
2021-06-01	$6.09	$6.14	$6.07	$6.13	$5.94	9,360,520
2021-05-31	$6.17	$6.17	$6.09	$6.11	$5.92	12,906,630
2021-05-28	$6.19	$6.21	$6.13	$6.18	$5.98	10,992,130
2021-05-27	$6.22	$6.26	$6.14	$6.14	$5.95	14,079,320
2021-05-26	$6.21	$6.23	$6.18	$6.20	$6.00	8,678,730
2021-05-25	$6.18	$6.22	$6.14	$6.20	$6.00	7,935,890
2021-05-24	$6.20	$6.25	$6.16	$6.18	$5.98	10,148,760
2021-05-21	$6.11	$6.25	$6.10	$6.23	$6.03	13,962,790
2021-05-20	$6.24	$6.24	$6.08	$6.13	$5.94	13,858,400
2021-05-19	$6.27	$6.28	$6.22	$6.24	$6.04	8,752,600
2021-05-18	$6.29	$6.31	$6.25	$6.28	$6.08	6,395,500
2021-05-17	$6.26	$6.35	$6.25	$6.31	$6.11	12,134,560
2021-05-14	$6.26	$6.28	$6.20	$6.27	$6.07	11,204,110
2021-05-13	$6.26	$6.32	$6.25	$6.26	$6.06	9,643,100
2021-05-12	$6.31	$6.36	$6.26	$6.31	$6.11	9,689,940
2021-05-11	$6.37	$6.37	$6.23	$6.32	$6.12	12,058,700
2021-05-10	$6.28	$6.39	$6.24	$6.38	$6.18	18,309,900
2021-05-07	$6.15	$6.41	$6.12	$6.30	$6.10	25,274,780
2021-05-06	$6.15	$6.33	$6.15	$6.18	$5.98	16,688,300
2021-05-05	$6.09	$6.09	$6.09	$6.09	$5.90	0
2021-05-04	$6.09	$6.09	$6.09	$6.09	$5.90	0
2021-04-30	$6.15	$6.15	$6.05	$6.09	$5.90	22,209,110
2021-04-29	$6.27	$6.37	$6.22	$6.34	$6.14	11,795,410
2021-04-28	$6.28	$6.28	$6.22	$6.25	$6.05	7,380,730
2021-04-27	$6.23	$6.30	$6.17	$6.29	$6.09	12,492,660
2021-04-26	$6.28	$6.33	$6.23	$6.24	$6.04	10,402,200
2021-04-23	$6.37	$6.37	$6.25	$6.29	$6.09	12,728,340
2021-04-22	$6.35	$6.41	$6.35	$6.36	$6.16	9,513,320
2021-04-21	$6.42	$6.42	$6.31	$6.34	$6.14	15,613,910
2021-04-20	$6.52	$6.55	$6.44	$6.45	$6.25	12,448,710
2021-04-19	$6.49	$6.53	$6.46	$6.51	$6.30	13,421,580
2021-04-16	$6.41	$6.53	$6.40	$6.51	$6.30	12,973,110
2021-04-15	$6.41	$6.43	$6.37	$6.39	$6.19	8,986,460
2021-04-14	$6.46	$6.49	$6.37	$6.47	$6.26	12,142,680
2021-04-13	$6.48	$6.53	$6.41	$6.45	$6.25	13,305,150
2021-04-12	$6.59	$6.59	$6.45	$6.48	$6.27	21,168,530
2021-04-09	$6.53	$6.74	$6.51	$6.63	$6.42	31,314,590
2021-04-08	$6.83	$6.83	$6.60	$6.62	$6.41	63,293,280
2021-04-07	$6.87	$7.07	$6.80	$7.00	$6.78	97,065,980
2021-04-06	$6.42	$6.50	$6.40	$6.43	$6.23	10,119,800
2021-04-05	$6.46	$6.46	$6.46	$6.46	$6.25	0
2021-04-02	$6.56	$6.58	$6.44	$6.46	$6.25	12,657,770
2021-04-01	$6.64	$6.64	$6.55	$6.58	$6.37	13,167,830
2021-03-31	$6.51	$6.65	$6.41	$6.64	$6.43	22,070,130
2021-03-30	$6.42	$6.49	$6.37	$6.47	$6.26	8,910,260
2021-03-29	$6.51	$6.51	$6.41	$6.46	$6.25	11,382,690
2021-03-26	$6.38	$6.46	$6.38	$6.41	$6.21	7,577,870
2021-03-25	$6.34	$6.42	$6.31	$6.37	$6.17	7,839,540
2021-03-24	$6.47	$6.48	$6.28	$6.33	$6.13	14,278,000
2021-03-23	$6.65	$6.65	$6.45	$6.48	$6.27	18,273,290
2021-03-22	$6.56	$6.69	$6.56	$6.63	$6.42	14,361,660
2021-03-19	$6.64	$6.71	$6.57	$6.60	$6.39	14,621,700
2021-03-18	$6.65	$6.68	$6.59	$6.65	$6.44	15,230,390
2021-03-17	$6.62	$6.79	$6.55	$6.69	$6.48	25,197,730
2021-03-16	$6.65	$6.66	$6.55	$6.61	$6.40	13,478,380
2021-03-15	$6.59	$6.74	$6.55	$6.64	$6.43	20,830,500
2021-03-12	$6.64	$6.69	$6.53	$6.61	$6.40	20,092,130
2021-03-11	$6.42	$6.70	$6.35	$6.68	$6.47	29,447,750
2021-03-10	$6.62	$6.64	$6.43	$6.45	$6.25	26,309,430
2021-03-09	$6.48	$6.77	$6.48	$6.67	$6.46	45,378,540
2021-03-08	$6.52	$6.61	$6.44	$6.45	$6.25	15,776,540
2021-03-05	$6.45	$6.55	$6.43	$6.52	$6.31	16,866,650
2021-03-04	$6.35	$6.54	$6.32	$6.48	$6.27	26,079,480
2021-03-03	$6.23	$6.35	$6.22	$6.35	$6.15	11,332,580
2021-03-02	$6.36	$6.36	$6.20	$6.25	$6.05	15,732,800
2021-03-01	$6.33	$6.37	$6.30	$6.33	$6.13	13,846,170
2021-02-26	$6.47	$6.47	$6.30	$6.33	$6.13	16,921,450
2021-02-25	$6.48	$6.58	$6.48	$6.52	$6.31	15,845,390
2021-02-24	$6.47	$6.53	$6.41	$6.48	$6.27	16,772,490
2021-02-23	$6.59	$6.59	$6.44	$6.45	$6.25	17,730,520
2021-02-22	$6.50	$6.69	$6.46	$6.57	$6.36	30,741,250
2021-02-19	$6.39	$6.50	$6.32	$6.50	$6.29	21,566,330
2021-02-18	$6.30	$6.48	$6.26	$6.41	$6.21	25,817,540
2021-02-17	$6.17	$6.17	$6.17	$6.17	$5.97	0
2021-02-16	$6.17	$6.17	$6.17	$6.17	$5.97	0
2021-02-15	$6.17	$6.17	$6.17	$6.17	$5.97	0
2021-02-12	$6.17	$6.17	$6.17	$6.17	$5.97	0
2021-02-11	$6.17	$6.17	$6.17	$6.17	$5.97	0
2021-02-10	$6.24	$6.24	$6.10	$6.17	$5.97	15,588,630
2021-02-09	$6.10	$6.25	$6.05	$6.23	$6.03	14,461,670
2021-02-08	$6.05	$6.14	$6.03	$6.07	$5.88	12,300,190
2021-02-05	$6.03	$6.13	$6.02	$6.05	$5.86	11,136,830
2021-02-04	$6.18	$6.19	$6.02	$6.03	$5.84	20,455,660
2021-02-03	$6.28	$6.30	$6.16	$6.18	$5.98	15,843,570
2021-02-02	$6.33	$6.36	$6.24	$6.31	$6.11	16,548,820
2021-02-01	$6.32	$6.35	$6.13	$6.30	$6.10	21,970,470
2021-01-29	$6.50	$6.53	$6.26	$6.36	$6.16	27,402,910
2021-01-28	$6.90	$6.90	$6.41	$6.50	$6.29	48,640,620
2021-01-27	$7.10	$7.11	$6.85	$7.03	$6.81	39,709,650
2021-01-26	$7.08	$7.36	$7.03	$7.18	$6.95	53,151,720
2021-01-25	$7.15	$7.16	$6.96	$7.06	$6.84	32,629,620
2021-01-22	$7.04	$7.24	$6.90	$7.22	$6.99	48,421,610
2021-01-21	$7.06	$7.11	$6.93	$7.09	$6.86	29,522,420
2021-01-20	$7.10	$7.10	$6.97	$7.04	$6.82	26,407,600
2021-01-19	$7.26	$7.30	$7.05	$7.14	$6.91	46,850,980
2021-01-18	$7.06	$7.44	$7.02	$7.33	$7.10	54,139,050
2021-01-15	$7.21	$7.24	$7.01	$7.06	$6.84	43,352,110
2021-01-14	$7.40	$7.61	$7.19	$7.26	$7.03	77,577,450
2021-01-13	$6.88	$7.45	$6.88	$7.34	$7.11	90,259,740
2021-01-12	$6.70	$7.03	$6.69	$6.93	$6.71	42,931,450
2021-01-11	$7.01	$7.05	$6.66	$6.70	$6.49	37,647,390
2021-01-08	$6.82	$7.12	$6.80	$6.99	$6.77	47,991,200
2021-01-07	$6.67	$7.18	$6.62	$6.93	$6.71	63,480,990
2021-01-06	$6.70	$6.75	$6.62	$6.67	$6.46	24,299,890
2021-01-05	$6.72	$6.90	$6.56	$6.77	$6.56	45,622,720
2021-01-04	$6.67	$6.85	$6.63	$6.76	$6.55	39,659,060
2021-01-01	$6.68	$6.68	$6.68	$6.68	$6.47	0
2020-12-31	$6.67	$6.76	$6.62	$6.68	$6.47	31,217,510
2020-12-30	$6.62	$6.81	$6.61	$6.65	$6.44	27,577,900
2020-12-29	$6.52	$6.75	$6.42	$6.69	$6.48	42,630,790
2020-12-28	$6.60	$6.69	$6.47	$6.51	$6.30	25,345,160
2020-12-25	$6.45	$6.68	$6.33	$6.62	$6.41	33,170,760
2020-12-24	$6.37	$6.54	$6.33	$6.42	$6.22	23,199,700
2020-12-23	$6.39	$6.45	$6.36	$6.39	$6.19	17,685,360
2020-12-22	$6.66	$6.66	$6.40	$6.41	$6.21	27,814,470
2020-12-21	$6.62	$6.76	$6.52	$6.71	$6.50	24,463,490
2020-12-18	$6.70	$6.72	$6.62	$6.64	$6.43	25,481,440
2020-12-17	$6.52	$6.82	$6.46	$6.76	$6.55	43,109,710
2020-12-16	$6.55	$6.60	$6.45	$6.60	$6.39	13,891,190
2020-12-15	$6.45	$6.62	$6.44	$6.54	$6.33	17,619,650
2020-12-14	$6.42	$6.50	$6.31	$6.50	$6.29	14,263,380
2020-12-11	$6.53	$6.56	$6.37	$6.40	$6.20	22,521,580
2020-12-10	$6.50	$6.62	$6.47	$6.53	$6.32	16,316,360
2020-12-09	$6.69	$6.72	$6.51	$6.53	$6.32	20,086,680
2020-12-08	$6.71	$6.74	$6.60	$6.70	$6.49	22,310,910
2020-12-07	$7.02	$7.06	$6.72	$6.73	$6.52	38,733,230
2020-12-04	$6.96	$7.12	$6.93	$7.01	$6.79	26,989,880
2020-12-03	$7.09	$7.14	$6.96	$6.97	$6.75	28,527,510
2020-12-02	$7.09	$7.25	$6.98	$7.05	$6.83	37,987,140
2020-12-01	$7.00	$7.11	$6.93	$7.07	$6.85	39,842,930
2020-11-30	$7.25	$7.40	$7.08	$7.08	$6.86	48,199,770
2020-11-27	$7.25	$7.33	$7.11	$7.25	$7.02	30,051,470
2020-11-26	$7.30	$7.35	$7.18	$7.26	$7.03	31,986,550
2020-11-25	$7.43	$7.58	$7.28	$7.30	$7.07	52,069,940
2020-11-24	$7.29	$7.69	$7.16	$7.45	$7.21	89,436,930
2020-11-23	$7.28	$7.47	$7.21	$7.23	$7.00	97,475,190
2020-11-20	$6.70	$7.38	$6.64	$7.23	$7.00	102,685,520
2020-11-19	$6.79	$6.92	$6.70	$6.73	$6.52	36,921,850
2020-11-18	$6.87	$6.99	$6.69	$6.85	$6.63	76,455,790
2020-11-17	$6.42	$7.00	$6.38	$6.87	$6.65	83,029,790
2020-11-16	$6.42	$6.56	$6.37	$6.47	$6.26	30,817,580
2020-11-13	$6.35	$6.37	$6.23	$6.32	$6.12	21,386,170
2020-11-12	$6.33	$6.46	$6.28	$6.38	$6.18	25,234,890
2020-11-11	$6.63	$6.64	$6.32	$6.35	$6.15	50,013,250
2020-11-10	$6.90	$6.96	$6.59	$6.66	$6.45	55,514,930
2020-11-09	$6.60	$6.88	$6.53	$6.81	$6.59	101,631,180
2020-11-06	$6.26	$6.63	$6.20	$6.52	$6.31	57,463,830
2020-11-05	$6.20	$6.33	$6.13	$6.27	$6.07	36,861,620
2020-11-04	$6.22	$6.23	$6.08	$6.19	$5.99	34,402,810
2020-11-03	$6.20	$6.28	$6.13	$6.24	$6.04	38,941,490
2020-11-02	$6.50	$6.55	$6.02	$6.22	$6.02	71,787,540
2020-10-30	$7.15	$7.18	$6.51	$6.58	$6.37	70,450,820
2020-10-29	$7.04	$7.25	$7.03	$7.23	$7.00	17,800,250
2020-10-28	$7.05	$7.14	$6.97	$7.14	$6.91	15,077,550
2020-10-27	$7.15	$7.17	$7.03	$7.10	$6.87	14,653,310
2020-10-26	$7.23	$7.26	$7.12	$7.21	$6.98	13,061,350
2020-10-23	$7.37	$7.37	$7.25	$7.25	$7.02	18,636,040
2020-10-22	$7.40	$7.57	$7.35	$7.35	$7.12	33,656,180
2020-10-21	$7.31	$7.36	$7.21	$7.30	$7.07	14,597,350
2020-10-20	$7.32	$7.40	$7.25	$7.34	$7.11	11,588,620
2020-10-19	$7.38	$7.55	$7.32	$7.36	$7.13	21,723,300
2020-10-16	$7.35	$7.43	$7.31	$7.38	$7.15	12,185,310
2020-10-15	$7.37	$7.44	$7.31	$7.37	$7.14	13,967,400
2020-10-14	$7.36	$7.43	$7.30	$7.39	$7.16	17,073,320
2020-10-13	$7.46	$7.47	$7.28	$7.39	$7.16	19,025,610
2020-10-12	$7.45	$7.49	$7.37	$7.48	$7.24	23,236,670
2020-10-09	$7.15	$7.42	$7.15	$7.37	$7.14	24,674,660
2020-10-08	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-10-07	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-10-06	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-10-05	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-10-02	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-10-01	$7.07	$7.07	$7.07	$7.07	$6.85	0
2020-09-30	$7.24	$7.24	$7.00	$7.07	$6.85	14,241,910
2020-09-29	$7.20	$7.28	$7.13	$7.22	$6.99	14,112,110
2020-09-28	$7.12	$7.19	$7.06	$7.17	$6.94	12,447,940
2020-09-25	$6.97	$7.08	$6.97	$7.07	$6.85	12,374,020
2020-09-24	$7.15	$7.16	$6.91	$6.96	$6.74	20,063,070
2020-09-23	$7.22	$7.27	$7.15	$7.18	$6.95	10,091,080
2020-09-22	$7.28	$7.36	$7.17	$7.17	$6.94	13,962,690
2020-09-21	$7.35	$7.41	$7.27	$7.31	$7.08	16,559,730
2020-09-18	$7.21	$7.32	$7.15	$7.32	$7.09	17,770,820
2020-09-17	$7.18	$7.25	$7.10	$7.18	$6.95	12,789,330
2020-09-16	$7.18	$7.29	$7.14	$7.22	$6.99	13,843,690
2020-09-15	$7.15	$7.24	$7.09	$7.24	$7.01	12,270,600
2020-09-14	$7.17	$7.20	$7.09	$7.13	$6.90	15,043,650
2020-09-11	$7.13	$7.18	$7.07	$7.15	$6.92	16,030,640
2020-09-10	$7.44	$7.45	$7.13	$7.15	$6.92	27,076,480
2020-09-09	$7.29	$7.52	$7.28	$7.46	$7.22	38,183,440
2020-09-08	$7.23	$7.31	$7.16	$7.31	$7.08	19,375,360
2020-09-07	$7.23	$7.39	$7.16	$7.22	$6.99	23,374,950
2020-09-04	$7.18	$7.25	$7.16	$7.22	$6.99	17,715,710
2020-09-03	$7.43	$7.48	$7.28	$7.33	$7.10	26,804,700
2020-09-02	$7.41	$7.50	$7.36	$7.39	$7.16	27,977,750
2020-09-01	$7.58	$7.58	$7.37	$7.42	$7.18	38,319,330
2020-08-31	$7.76	$7.83	$7.60	$7.61	$7.37	45,542,240
2020-08-28	$7.77	$7.77	$7.58	$7.69	$7.45	55,135,420
2020-08-27	$7.70	$7.80	$7.57	$7.78	$7.53	36,568,930
2020-08-26	$7.66	$7.73	$7.54	$7.72	$7.47	30,461,010
2020-08-25	$7.82	$7.84	$7.62	$7.65	$7.41	28,535,590
2020-08-24	$7.61	$7.94	$7.61	$7.80	$7.55	50,833,230
2020-08-21	$7.55	$7.62	$7.52	$7.60	$7.36	23,629,810
2020-08-20	$7.55	$7.68	$7.49	$7.56	$7.32	27,512,540
2020-08-19	$7.65	$7.73	$7.50	$7.57	$7.33	31,323,850
2020-08-18	$7.76	$7.77	$7.60	$7.64	$7.40	33,526,040
2020-08-17	$7.70	$7.83	$7.66	$7.78	$7.53	41,577,380
2020-08-14	$7.60	$7.70	$7.43	$7.68	$7.44	32,718,650
2020-08-13	$7.82	$7.83	$7.60	$7.64	$7.40	40,040,360
2020-08-12	$7.58	$7.88	$7.57	$7.79	$7.54	48,803,870
2020-08-11	$7.67	$7.98	$7.62	$7.66	$7.42	78,276,380
2020-08-10	$7.33	$7.70	$7.33	$7.60	$7.36	50,402,670
2020-08-07	$7.49	$7.49	$7.24	$7.41	$7.17	36,983,780
2020-08-06	$7.48	$7.61	$7.34	$7.49	$7.25	34,491,280
2020-08-05	$7.41	$7.51	$7.27	$7.46	$7.22	36,050,220
2020-08-04	$7.50	$7.54	$7.38	$7.45	$7.21	40,215,320
2020-08-03	$7.23	$7.62	$7.19	$7.56	$7.32	56,955,130
2020-07-31	$7.18	$7.28	$7.07	$7.17	$6.94	35,824,860
2020-07-30	$7.20	$7.32	$7.16	$7.24	$7.01	35,306,560
2020-07-29	$7.10	$7.21	$6.95	$7.19	$6.96	34,196,700
2020-07-28	$7.06	$7.21	$7.03	$7.11	$6.88	28,977,830
2020-07-27	$7.13	$7.19	$6.91	$7.01	$6.79	36,136,420
2020-07-24	$7.41	$7.56	$7.07	$7.12	$6.89	46,075,720
2020-07-23	$7.56	$7.59	$7.30	$7.50	$7.26	47,218,220
2020-07-22	$7.67	$7.85	$7.51	$7.65	$7.41	56,812,740
2020-07-21	$7.88	$7.90	$7.65	$7.70	$7.46	56,707,700
2020-07-20	$7.47	$7.92	$7.36	$7.88	$7.63	88,432,100
2020-07-17	$7.40	$7.65	$7.25	$7.43	$7.19	110,679,750
2020-07-16	$7.62	$7.69	$6.99	$7.02	$6.80	81,524,160
2020-07-15	$8.24	$8.29	$7.59	$7.64	$7.40	83,592,250
2020-07-14	$8.00	$8.30	$7.87	$8.25	$7.99	97,418,680
2020-07-13	$7.47	$8.10	$7.40	$8.08	$7.82	108,469,070
2020-07-10	$7.58	$7.65	$7.34	$7.36	$7.13	62,059,680
2020-07-09	$7.55	$7.60	$7.33	$7.59	$7.31	85,607,000
2020-07-08	$7.48	$7.60	$7.39	$7.53	$7.25	69,790,960
2020-07-07	$7.95	$8.00	$7.40	$7.47	$7.19	124,171,990
2020-07-06	$7.00	$7.35	$6.93	$7.33	$7.06	81,122,180
2020-07-03	$6.54	$6.89	$6.53	$6.86	$6.61	69,326,390
2020-07-02	$6.44	$6.60	$6.42	$6.57	$6.33	42,954,510
2020-07-01	$6.45	$6.47	$6.35	$6.44	$6.20	22,857,530
2020-06-30	$6.33	$6.48	$6.33	$6.46	$6.22	26,047,950
2020-06-29	$6.49	$6.49	$6.26	$6.35	$6.12	36,181,610
2020-06-26	$6.54	$6.54	$6.54	$6.54	$6.30	0
2020-06-25	$6.54	$6.54	$6.54	$6.54	$6.30	0
2020-06-24	$6.54	$6.63	$6.50	$6.54	$6.30	21,470,040
2020-06-23	$6.59	$6.59	$6.48	$6.55	$6.31	31,290,670
2020-06-22	$6.76	$6.78	$6.60	$6.61	$6.37	40,746,900
2020-06-19	$6.73	$6.99	$6.71	$6.79	$6.54	53,559,550
2020-06-18	$6.53	$6.74	$6.51	$6.69	$6.44	35,687,960
2020-06-17	$6.60	$6.60	$6.45	$6.56	$6.32	36,613,590
2020-06-16	$6.61	$6.66	$6.55	$6.62	$6.38	28,846,020
2020-06-15	$6.70	$6.72	$6.55	$6.58	$6.34	40,912,030
2020-06-12	$6.57	$6.84	$6.54	$6.74	$6.49	33,013,870
2020-06-11	$6.82	$6.86	$6.71	$6.73	$6.48	45,869,170
2020-06-10	$6.86	$6.93	$6.72	$6.89	$6.64	41,265,040
2020-06-09	$6.59	$7.05	$6.53	$6.88	$6.63	71,546,770
2020-06-08	$6.60	$6.72	$6.46	$6.49	$6.25	33,501,400
2020-06-05	$6.50	$6.65	$6.44	$6.57	$6.33	27,915,940
2020-06-04	$6.69	$6.71	$6.48	$6.53	$6.29	32,815,620
2020-06-03	$6.74	$6.76	$6.66	$6.67	$6.42	24,447,220
2020-06-02	$6.65	$6.76	$6.65	$6.73	$6.48	27,163,660
2020-06-01	$6.45	$6.75	$6.45	$6.70	$6.45	39,223,570
2020-05-29	$6.44	$6.51	$6.34	$6.49	$6.25	40,894,290
2020-05-28	$6.58	$6.80	$6.46	$6.54	$6.30	71,432,300
2020-05-27	$6.57	$6.57	$6.36	$6.38	$6.14	31,692,620
2020-05-26	$6.61	$6.69	$6.44	$6.58	$6.34	43,493,630
2020-05-25	$6.60	$6.68	$6.49	$6.56	$6.32	26,223,150
2020-05-22	$6.73	$6.80	$6.59	$6.63	$6.38	32,017,400
2020-05-21	$6.88	$6.90	$6.70	$6.71	$6.46	28,637,230
2020-05-20	$6.96	$6.97	$6.80	$6.86	$6.61	38,147,910
2020-05-19	$7.08	$7.17	$6.94	$6.96	$6.70	33,463,290
2020-05-18	$7.03	$7.13	$6.96	$7.01	$6.75	43,193,950
2020-05-15	$7.24	$7.25	$7.05	$7.07	$6.81	43,595,390
2020-05-14	$7.41	$7.43	$7.14	$7.17	$6.90	50,738,760
2020-05-13	$7.46	$7.51	$7.27	$7.45	$7.17	30,439,650
2020-05-12	$7.58	$7.65	$7.36	$7.43	$7.16	35,119,480
2020-05-11	$7.52	$7.74	$7.46	$7.61	$7.33	44,831,250
2020-05-08	$7.63	$7.65	$7.45	$7.50	$7.22	53,857,200
2020-05-07	$7.85	$7.91	$7.53	$7.61	$7.33	58,336,760
2020-05-06	$7.80	$7.95	$7.66	$7.85	$7.56	70,501,410
2020-05-05	$8.48	$8.48	$8.48	$8.48	$8.17	0
2020-05-04	$8.48	$8.48	$8.48	$8.48	$8.17	0
2020-05-01	$8.48	$8.48	$8.48	$8.48	$8.17	0
2020-04-30	$8.63	$8.63	$8.19	$8.48	$8.17	47,103,480
2020-04-29	$8.72	$8.96	$8.35	$8.61	$8.29	31,568,100
2020-04-28	$9.01	$9.09	$8.54	$8.81	$8.48	30,670,540
2020-04-27	$8.95	$8.99	$8.69	$8.82	$8.49	24,024,980
2020-04-24	$9.00	$9.07	$8.67	$8.87	$8.54	36,300,280
2020-04-23	$8.60	$9.37	$8.50	$9.17	$8.83	57,429,140
2020-04-22	$9.68	$9.75	$8.78	$8.84	$8.51	65,465,180
2020-04-21	$9.58	$9.69	$9.07	$9.26	$8.92	55,092,540
2020-04-20	$8.49	$8.98	$8.48	$8.89	$8.56	36,552,900
2020-04-17	$8.44	$8.76	$8.39	$8.43	$8.12	29,797,700
2020-04-16	$8.40	$8.71	$8.34	$8.47	$8.16	26,972,150
2020-04-15	$8.63	$8.75	$8.38	$8.40	$8.09	32,351,660
2020-04-14	$8.54	$8.80	$8.40	$8.67	$8.35	36,204,320
2020-04-13	$8.25	$8.93	$8.17	$8.56	$8.24	42,144,360
2020-04-10	$8.55	$8.93	$8.13	$8.42	$8.11	59,907,000
2020-04-09	$8.34	$8.53	$8.02	$8.35	$8.04	53,411,160
2020-04-08	$7.62	$8.50	$7.61	$8.35	$8.04	88,561,850
2020-04-07	$7.44	$7.83	$7.15	$7.73	$7.44	86,087,700
2020-04-06	$7.15	$7.15	$7.15	$7.15	$6.89	0
2020-04-03	$7.29	$7.58	$7.15	$7.15	$6.89	81,856,820
2020-04-02	$7.27	$7.77	$7.12	$7.65	$7.37	62,316,180
2020-04-01	$7.38	$7.49	$7.07	$7.28	$7.01	52,681,860
2020-03-31	$7.45	$7.77	$7.14	$7.50	$7.22	78,599,170
2020-03-30	$6.99	$7.16	$6.90	$7.07	$6.81	42,879,580
2020-03-27	$6.70	$6.96	$6.64	$6.77	$6.52	54,311,920
2020-03-26	$6.32	$6.85	$6.26	$6.57	$6.33	68,530,560
2020-03-25	$6.35	$6.35	$6.12	$6.24	$6.01	44,915,260
2020-03-24	$6.40	$6.44	$6.06	$6.19	$5.96	52,203,580
2020-03-23	$6.66	$6.75	$6.22	$6.22	$5.99	88,437,480
2020-03-20	$7.19	$7.31	$6.90	$6.91	$6.65	69,671,130
2020-03-19	$7.68	$7.75	$6.98	$7.24	$6.97	90,363,480
2020-03-18	$7.95	$8.05	$7.40	$7.60	$7.32	95,191,100
2020-03-17	$7.30	$7.71	$6.82	$7.71	$7.42	86,587,670
2020-03-16	$7.60	$7.70	$6.95	$7.05	$6.79	104,950,400
2020-03-13	$7.13	$7.88	$7.10	$7.24	$6.97	107,065,980
2020-03-12	$7.00	$7.65	$6.86	$7.33	$7.06	151,164,730
2020-03-11	$6.75	$6.95	$6.66	$6.95	$6.69	68,842,570
2020-03-10	$6.60	$6.60	$6.15	$6.32	$6.09	76,968,920
2020-03-09	$6.36	$6.46	$6.19	$6.42	$6.18	111,878,320
2020-03-06	$5.90	$5.96	$5.86	$5.87	$5.65	18,166,410
2020-03-05	$5.97	$6.02	$5.88	$5.96	$5.74	23,398,990
2020-03-04	$5.90	$5.95	$5.81	$5.88	$5.66	17,361,870
2020-03-03	$5.98	$6.08	$5.82	$5.92	$5.70	31,144,100
2020-03-02	$5.71	$5.87	$5.65	$5.86	$5.64	28,553,800
2020-02-28	$5.64	$5.71	$5.55	$5.58	$5.37	26,876,110
2020-02-27	$5.73	$5.78	$5.65	$5.66	$5.45	19,125,310
2020-02-26	$5.65	$5.80	$5.63	$5.73	$5.52	19,098,830
2020-02-25	$5.73	$5.73	$5.62	$5.72	$5.51	30,858,680
2020-02-24	$6.06	$6.06	$5.71	$5.81	$5.60	41,106,990
2020-02-21	$6.11	$6.14	$6.04	$6.09	$5.86	18,142,010
2020-02-20	$5.92	$6.15	$5.88	$6.14	$5.91	28,661,780
2020-02-19	$5.88	$5.92	$5.79	$5.90	$5.68	23,348,510
2020-02-18	$5.87	$5.91	$5.82	$5.87	$5.65	21,440,470
2020-02-17	$5.68	$5.86	$5.66	$5.84	$5.62	24,661,270
2020-02-14	$5.67	$5.75	$5.60	$5.69	$5.48	16,811,670
2020-02-13	$5.78	$5.83	$5.69	$5.71	$5.50	17,674,370
2020-02-12	$5.83	$5.88	$5.76	$5.83	$5.61	17,842,170
2020-02-11	$5.77	$5.89	$5.69	$5.83	$5.61	26,674,750
2020-02-10	$5.74	$5.84	$5.68	$5.77	$5.56	19,153,280
2020-02-07	$5.79	$5.79	$5.70	$5.74	$5.53	18,195,750
2020-02-06	$5.85	$5.91	$5.71	$5.86	$5.64	20,493,820
2020-02-05	$5.88	$5.94	$5.80	$5.84	$5.62	28,094,290
2020-02-04	$5.66	$5.92	$5.66	$5.88	$5.66	22,779,520
2020-02-03	$5.48	$6.23	$5.48	$5.64	$5.43	50,511,300
2020-01-31	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-30	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-29	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-28	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-27	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-24	$5.92	$5.92	$5.92	$5.92	$5.70	0
2020-01-23	$6.00	$6.12	$5.83	$5.92	$5.70	18,540,330
2020-01-22	$6.09	$6.19	$5.94	$6.14	$5.91	16,164,800
2020-01-21	$6.30	$6.30	$6.10	$6.10	$5.87	15,927,710
2020-01-20	$6.28	$6.37	$6.25	$6.31	$6.08	12,673,910
2020-01-17	$6.45	$6.45	$6.27	$6.28	$6.05	16,460,200
2020-01-16	$6.60	$6.64	$6.42	$6.45	$6.21	22,013,130
2020-01-15	$6.61	$6.61	$6.45	$6.53	$6.29	18,122,770
2020-01-14	$6.45	$6.80	$6.42	$6.63	$6.38	29,954,880
2020-01-13	$6.46	$6.46	$6.32	$6.44	$6.20	14,979,340
2020-01-10	$6.47	$6.50	$6.40	$6.46	$6.22	11,444,530
2020-01-09	$6.41	$6.45	$6.36	$6.44	$6.20	14,777,030
2020-01-08	$6.55	$6.55	$6.32	$6.35	$6.12	27,868,790
2020-01-07	$6.64	$6.64	$6.47	$6.58	$6.34	25,737,380
2020-01-06	$6.57	$6.82	$6.57	$6.65	$6.40	29,122,040
2020-01-03	$6.72	$6.82	$6.64	$6.65	$6.40	45,399,440
2020-01-02	$6.42	$7.02	$6.39	$6.93	$6.67	69,564,800
2020-01-01	$6.38	$6.38	$6.38	$6.38	$6.14	0
2019-12-31	$6.29	$6.42	$6.26	$6.38	$6.14	28,435,630
2019-12-30	$6.04	$6.31	$6.03	$6.29	$6.06	24,516,700
2019-12-27	$6.23	$6.23	$6.10	$6.13	$5.90	22,181,780
2019-12-26	$5.97	$6.25	$5.94	$6.22	$5.99	24,273,810
2019-12-25	$6.01	$6.02	$5.93	$5.97	$5.75	15,366,160
2019-12-24	$6.01	$6.07	$5.94	$5.99	$5.77	14,291,040
2019-12-23	$6.20	$6.31	$5.99	$6.00	$5.78	23,754,680
2019-12-20	$6.37	$6.48	$6.20	$6.20	$5.97	30,602,490
2019-12-19	$6.16	$6.46	$6.09	$6.22	$5.99	35,719,120
2019-12-18	$6.16	$6.23	$6.12	$6.18	$5.95	22,286,440
2019-12-17	$6.14	$6.19	$6.10	$6.15	$5.92	27,992,270
2019-12-16	$6.09	$6.19	$6.02	$6.18	$5.95	36,149,420
2019-12-13	$6.15	$6.23	$5.97	$6.08	$5.86	30,277,200
2019-12-12	$5.90	$6.01	$5.83	$5.96	$5.74	17,218,930
2019-12-11	$5.87	$6.03	$5.83	$5.93	$5.71	18,531,340
2019-12-10	$5.95	$5.95	$5.81	$5.87	$5.65	14,029,870
2019-12-09	$5.99	$6.07	$5.90	$5.94	$5.72	23,753,400
2019-12-06	$5.65	$6.15	$5.65	$6.05	$5.83	31,246,360
2019-12-05	$5.60	$5.64	$5.57	$5.60	$5.39	9,113,160
2019-12-04	$5.64	$5.64	$5.54	$5.58	$5.37	10,837,770
2019-12-03	$5.68	$5.71	$5.62	$5.66	$5.45	7,014,220
2019-12-02	$5.75	$5.80	$5.70	$5.71	$5.50	7,155,510
2019-11-29	$5.70	$5.76	$5.67	$5.75	$5.54	6,948,650
2019-11-28	$5.74	$5.77	$5.70	$5.73	$5.52	7,354,540
2019-11-27	$5.86	$5.86	$5.66	$5.73	$5.52	16,243,620
2019-11-26	$5.95	$5.95	$5.84	$5.91	$5.69	22,223,330
2019-11-25	$5.83	$5.95	$5.82	$5.94	$5.72	14,945,380
2019-11-22	$5.83	$5.97	$5.78	$5.85	$5.63	17,321,620
2019-11-21	$5.66	$5.82	$5.64	$5.81	$5.60	13,097,900
2019-11-20	$5.68	$5.85	$5.67	$5.70	$5.49	17,274,000
2019-11-19	$5.62	$5.68	$5.59	$5.67	$5.46	8,938,980
2019-11-18	$5.60	$5.66	$5.56	$5.64	$5.43	12,145,790
2019-11-15	$5.64	$5.71	$5.58	$5.63	$5.42	14,217,880
2019-11-14	$5.66	$5.69	$5.61	$5.62	$5.41	7,916,120
2019-11-13	$5.59	$5.65	$5.54	$5.62	$5.41	12,263,750
2019-11-12	$5.67	$5.71	$5.55	$5.59	$5.38	17,152,200
2019-11-11	$5.85	$5.86	$5.63	$5.66	$5.45	26,086,850
2019-11-08	$5.86	$6.01	$5.85	$5.88	$5.66	21,655,760
2019-11-07	$5.80	$5.86	$5.75	$5.80	$5.59	11,698,120
2019-11-06	$5.89	$5.92	$5.77	$5.81	$5.60	15,335,360
2019-11-05	$5.82	$5.91	$5.75	$5.88	$5.66	18,502,230
2019-11-04	$5.94	$5.98	$5.79	$5.82	$5.60	24,621,660
2019-11-01	$5.80	$5.97	$5.72	$5.91	$5.69	21,723,080
2019-10-31	$6.13	$6.14	$5.81	$5.85	$5.63	41,604,900
2019-10-30	$6.12	$6.15	$6.03	$6.12	$5.89	15,012,160
2019-10-29	$6.25	$6.26	$6.09	$6.20	$5.97	14,700,800
2019-10-28	$6.14	$6.25	$6.13	$6.24	$6.01	17,306,770
2019-10-25	$6.12	$6.23	$6.03	$6.20	$5.97	19,292,010
2019-10-24	$6.28	$6.32	$6.16	$6.20	$5.97	16,640,430
2019-10-23	$6.30	$6.33	$6.16	$6.21	$5.98	16,347,080
2019-10-22	$6.23	$6.30	$6.14	$6.28	$6.05	18,438,040
2019-10-21	$6.23	$6.35	$6.08	$6.23	$6.00	33,619,490
2019-10-18	$6.52	$6.59	$6.17	$6.24	$6.01	44,146,330
2019-10-17	$6.70	$6.90	$6.45	$6.53	$6.29	46,934,560
2019-10-16	$6.88	$7.12	$6.68	$6.71	$6.46	51,596,540
2019-10-15	$7.20	$7.39	$6.88	$6.98	$6.72	73,789,350
2019-10-14	$7.70	$7.87	$7.27	$7.35	$7.08	110,739,110
2019-10-11	$6.77	$7.15	$6.55	$7.15	$6.89	63,253,000
2019-10-10	$6.06	$6.64	$6.05	$6.50	$6.26	46,741,990
2019-10-09	$5.88	$6.07	$5.88	$6.05	$5.83	28,623,830
2019-10-08	$6.11	$6.35	$6.05	$6.05	$5.83	66,466,040
2019-10-07	$6.72	$6.72	$6.72	$6.72	$6.47	0
2019-10-04	$6.72	$6.72	$6.72	$6.72	$6.47	0
2019-10-03	$6.72	$6.72	$6.72	$6.72	$6.47	0
2019-10-02	$6.72	$6.72	$6.72	$6.72	$6.47	0
2019-10-01	$6.72	$6.72	$6.72	$6.72	$6.47	0
2019-09-30	$6.72	$6.72	$6.72	$6.72	$6.47	5,045,900
2019-09-27	$7.47	$7.47	$7.47	$7.47	$7.19	0
2019-09-26	$7.47	$7.47	$7.47	$7.47	$7.19	0
2019-09-25	$7.10	$7.52	$7.04	$7.47	$7.19	36,155,860
2019-09-24	$7.01	$7.22	$7.01	$7.11	$6.85	21,126,990
2019-09-23	$6.90	$7.30	$6.89	$7.03	$6.77	36,351,850
2019-09-20	$6.90	$7.05	$6.84	$6.94	$6.68	18,669,850
2019-09-19	$7.09	$7.16	$6.78	$6.88	$6.63	39,866,450
2019-09-18	$7.50	$7.51	$7.06	$7.19	$6.92	54,904,780
2019-09-17	$7.12	$7.71	$7.12	$7.61	$7.33	74,575,020
2019-09-16	$7.13	$7.15	$6.79	$7.01	$6.75	39,038,510
2019-09-13	$7.14	$7.14	$7.14	$7.14	$6.88	0
2019-09-12	$7.10	$7.19	$7.04	$7.14	$6.88	11,919,080
2019-09-11	$7.12	$7.20	$7.04	$7.06	$6.80	11,309,030
2019-09-10	$7.28	$7.30	$7.04	$7.11	$6.85	14,512,360
2019-09-09	$7.21	$7.27	$7.06	$7.25	$6.98	19,299,990
2019-09-06	$7.15	$7.20	$7.08	$7.13	$6.87	10,086,750
2019-09-05	$7.32	$7.40	$7.10	$7.12	$6.86	30,694,610
2019-09-04	$7.10	$7.41	$7.08	$7.31	$7.04	28,901,460
2019-09-03	$7.22	$7.22	$7.08	$7.13	$6.87	14,998,210
2019-09-02	$7.13	$7.27	$7.07	$7.19	$6.92	25,120,150
2019-08-30	$7.24	$7.30	$7.00	$7.13	$6.87	21,823,340
2019-08-29	$7.17	$7.26	$7.10	$7.18	$6.91	15,380,680
2019-08-28	$7.12	$7.23	$7.07	$7.14	$6.88	15,258,200
2019-08-27	$7.04	$7.28	$7.04	$7.15	$6.89	22,854,790
2019-08-26	$6.78	$7.23	$6.75	$7.04	$6.78	35,255,730
2019-08-23	$6.95	$7.03	$6.90	$6.96	$6.70	33,823,800
2019-08-22	$6.81	$6.95	$6.73	$6.88	$6.63	30,995,580
2019-08-21	$6.30	$6.90	$6.30	$6.78	$6.53	55,043,780
2019-08-20	$6.28	$6.45	$6.26	$6.29	$6.06	20,312,890
2019-08-19	$6.05	$6.24	$5.99	$6.22	$5.99	15,590,140
2019-08-16	$5.95	$6.02	$5.90	$5.90	$5.68	6,348,420
2019-08-15	$5.96	$6.04	$5.92	$5.99	$5.77	10,822,210
2019-08-14	$6.07	$6.17	$6.04	$6.10	$5.87	13,367,350
2019-08-13	$5.92	$5.98	$5.86	$5.93	$5.71	7,196,940
2019-08-12	$5.88	$5.94	$5.81	$5.93	$5.71	7,199,050
2019-08-09	$5.82	$5.98	$5.81	$5.86	$5.64	12,343,130
2019-08-08	$5.82	$5.93	$5.76	$5.77	$5.56	8,070,810
2019-08-07	$5.70	$5.92	$5.70	$5.86	$5.64	16,846,370
2019-08-06	$5.90	$5.95	$5.57	$5.63	$5.42	20,810,980
2019-08-05	$6.10	$6.11	$5.96	$6.00	$5.78	10,810,950
2019-08-02	$6.23	$6.24	$6.08	$6.13	$5.90	14,662,490
2019-08-01	$6.36	$6.48	$6.29	$6.34	$6.11	14,926,490
2019-07-31	$6.53	$6.53	$6.28	$6.36	$6.12	15,800,320
2019-07-30	$6.33	$6.54	$6.32	$6.49	$6.25	21,768,760
2019-07-29	$6.40	$6.45	$6.25	$6.31	$6.08	16,479,260
2019-07-26	$6.39	$6.50	$6.35	$6.44	$6.20	9,137,900
2019-07-25	$6.48	$6.48	$6.35	$6.43	$6.19	13,010,780
2019-07-24	$6.54	$6.62	$6.43	$6.48	$6.24	18,512,710
2019-07-23	$6.27	$6.55	$6.25	$6.54	$6.30	24,799,500
2019-07-22	$6.46	$6.46	$6.23	$6.24	$6.01	13,507,110
2019-07-19	$6.34	$6.55	$6.29	$6.43	$6.19	22,174,040
2019-07-18	$6.43	$6.43	$6.26	$6.30	$6.07	9,741,730
2019-07-17	$6.45	$6.55	$6.33	$6.44	$6.20	13,237,770
2019-07-16	$6.29	$6.44	$6.29	$6.44	$6.20	14,062,100
2019-07-15	$6.14	$6.33	$6.07	$6.29	$6.06	10,580,250
2019-07-12	$6.11	$6.19	$6.11	$6.14	$5.91	5,966,800
2019-07-11	$6.15	$6.23	$6.08	$6.11	$5.88	6,114,700
2019-07-10	$6.25	$6.25	$6.13	$6.16	$5.93	5,463,180
2019-07-09	$6.19	$6.24	$6.13	$6.22	$5.99	7,595,530
2019-07-08	$6.51	$6.55	$6.19	$6.24	$6.01	17,225,410
2019-07-05	$6.71	$6.85	$6.45	$6.56	$6.32	21,915,190
2019-07-04	$6.36	$6.65	$6.35	$6.53	$6.29	19,057,450
2019-07-03	$6.37	$6.38	$6.28	$6.34	$6.11	8,346,770
2019-07-02	$6.53	$6.55	$6.34	$6.38	$6.14	14,579,010
2019-07-01	$6.66	$6.68	$6.52	$6.55	$6.31	14,153,940
2019-06-28	$6.68	$6.68	$6.35	$6.49	$6.25	12,586,380
2019-06-27	$6.45	$6.69	$6.45	$6.64	$6.37	17,740,240
2019-06-26	$6.52	$6.57	$6.43	$6.44	$6.18	8,374,930
2019-06-25	$6.55	$6.58	$6.42	$6.52	$6.26	12,753,250
2019-06-24	$6.51	$6.64	$6.46	$6.54	$6.28	12,211,650
2019-06-21	$6.33	$6.56	$6.32	$6.53	$6.27	19,073,060
2019-06-20	$6.19	$6.35	$6.12	$6.31	$6.06	13,922,820
2019-06-19	$6.32	$6.37	$6.08	$6.18	$5.93	14,696,390
2019-06-18	$5.98	$6.11	$5.96	$6.05	$5.81	5,674,370
2019-06-17	$6.04	$6.08	$5.94	$6.02	$5.78	7,450,040
2019-06-14	$6.15	$6.20	$6.04	$6.07	$5.83	6,582,020
2019-06-13	$6.26	$6.28	$6.05	$6.13	$5.89	12,844,560
2019-06-12	$6.43	$6.43	$6.25	$6.31	$6.06	10,447,460
2019-06-11	$6.24	$6.44	$6.21	$6.42	$6.16	13,923,100
2019-06-10	$6.20	$6.30	$6.13	$6.18	$5.93	9,233,130
2019-06-07	$6.24	$6.24	$6.24	$6.24	$5.99	0
2019-06-06	$6.30	$6.30	$6.09	$6.24	$5.99	9,994,710
2019-06-05	$6.37	$6.48	$6.18	$6.25	$6.00	11,634,900
2019-06-04	$6.31	$6.42	$6.22	$6.30	$6.05	12,696,400
2019-06-03	$6.22	$6.40	$6.15	$6.31	$6.06	17,234,900
2019-05-31	$6.27	$6.29	$6.16	$6.22	$5.97	8,207,780
2019-05-30	$6.17	$6.29	$6.08	$6.24	$5.99	10,222,060
2019-05-29	$6.21	$6.22	$6.10	$6.17	$5.92	10,651,300
2019-05-28	$6.12	$6.25	$6.12	$6.18	$5.93	11,178,070
2019-05-27	$5.93	$6.19	$5.87	$6.15	$5.90	14,979,840
2019-05-24	$5.79	$6.01	$5.78	$5.94	$5.70	12,314,580
2019-05-23	$5.95	$5.99	$5.72	$5.79	$5.56	16,876,760
2019-05-22	$6.06	$6.07	$5.90	$5.96	$5.72	8,489,810
2019-05-21	$5.96	$6.12	$5.95	$6.06	$5.82	10,700,520
2019-05-20	$6.03	$6.08	$5.74	$5.91	$5.67	13,263,460
2019-05-17	$6.16	$6.22	$5.98	$6.03	$5.79	12,957,490
2019-05-16	$6.47	$6.47	$6.13	$6.17	$5.92	23,499,590
2019-05-15	$6.24	$6.46	$6.24	$6.37	$6.12	18,811,360
2019-05-14	$6.36	$6.55	$6.15	$6.16	$5.91	22,757,830
2019-05-13	$6.35	$6.54	$6.25	$6.46	$6.20	20,948,930
2019-05-10	$6.10	$6.57	$6.09	$6.35	$6.10	36,204,170
2019-05-09	$6.20	$6.23	$5.93	$6.02	$5.78	18,673,890
2019-05-08	$6.42	$6.48	$6.16	$6.23	$5.98	26,281,940
2019-05-07	$6.29	$6.60	$6.27	$6.50	$6.24	31,932,930
2019-05-06	$6.45	$6.66	$6.20	$6.21	$5.96	34,548,000
2019-05-03	$6.89	$6.89	$6.89	$6.89	$6.61	0
2019-05-02	$6.89	$6.89	$6.89	$6.89	$6.61	0
2019-05-01	$6.89	$6.89	$6.89	$6.89	$6.61	0
2019-04-30	$6.49	$6.99	$6.48	$6.89	$6.61	28,135,460
2019-04-29	$6.55	$6.65	$6.35	$6.39	$6.13	17,374,070
2019-04-26	$6.40	$6.65	$6.40	$6.59	$6.33	19,132,390
2019-04-25	$6.93	$6.96	$6.39	$6.41	$6.15	29,136,100
2019-04-24	$6.78	$6.95	$6.71	$6.93	$6.65	18,009,190
2019-04-23	$6.76	$6.95	$6.66	$6.84	$6.57	17,762,200
2019-04-22	$6.86	$6.89	$6.70	$6.75	$6.48	13,546,890
2019-04-19	$6.77	$6.89	$6.68	$6.87	$6.60	16,218,020
2019-04-18	$6.81	$6.87	$6.74	$6.77	$6.50	10,344,450
2019-04-17	$6.97	$6.97	$6.79	$6.80	$6.53	19,226,230
2019-04-16	$6.86	$6.93	$6.74	$6.92	$6.64	17,168,460
2019-04-15	$7.12	$7.14	$6.88	$6.89	$6.61	17,390,030
2019-04-12	$6.93	$7.06	$6.80	$6.95	$6.67	18,725,300
2019-04-11	$7.18	$7.18	$6.83	$6.89	$6.61	26,005,510
2019-04-10	$6.86	$7.17	$6.86	$7.05	$6.77	27,911,200
2019-04-09	$6.95	$7.09	$6.81	$6.92	$6.64	30,810,870
2019-04-08	$7.00	$7.09	$6.82	$6.84	$6.57	44,724,880
2019-04-05	$7.01	$7.01	$7.01	$7.01	$6.73	0
2019-04-04	$7.25	$7.32	$6.82	$7.01	$6.73	46,247,520
2019-04-03	$6.52	$7.25	$6.51	$7.16	$6.87	60,501,790
2019-04-02	$6.60	$6.85	$6.55	$6.62	$6.36	36,564,490
2019-04-01	$6.58	$6.68	$6.42	$6.60	$6.34	37,566,510
2019-03-29	$6.18	$6.55	$6.12	$6.47	$6.21	45,073,360
2019-03-28	$5.93	$6.24	$5.86	$6.20	$5.95	34,878,970
2019-03-27	$5.88	$5.96	$5.76	$5.93	$5.69	13,370,230
2019-03-26	$6.10	$6.10	$5.80	$5.88	$5.65	20,006,820
2019-03-25	$6.13	$6.23	$6.02	$6.02	$5.78	27,194,560
2019-03-22	$6.12	$6.27	$6.12	$6.25	$6.00	20,169,210
2019-03-21	$6.20	$6.30	$6.13	$6.13	$5.89	22,737,090
2019-03-20	$6.16	$6.28	$6.06	$6.20	$5.95	16,276,730
2019-03-19	$6.28	$6.32	$6.16	$6.16	$5.91	16,378,870
2019-03-18	$6.18	$6.36	$6.10	$6.23	$5.98	33,164,460
2019-03-15	$5.70	$6.29	$5.70	$6.15	$5.90	50,134,260
2019-03-14	$5.87	$5.92	$5.65	$5.73	$5.50	20,850,100
2019-03-13	$5.92	$6.02	$5.82	$5.87	$5.64	19,873,170
2019-03-12	$6.05	$6.09	$5.86	$5.92	$5.68	24,683,230
2019-03-11	$5.56	$6.00	$5.55	$6.00	$5.76	35,231,520
2019-03-08	$5.79	$5.89	$5.57	$5.57	$5.35	37,293,450
2019-03-07	$5.90	$6.05	$5.86	$5.95	$5.71	33,370,820
2019-03-06	$5.96	$6.02	$5.79	$5.91	$5.67	32,364,540
2019-03-05	$5.92	$5.99	$5.85	$5.92	$5.68	28,976,830
2019-03-04	$6.06	$6.08	$5.87	$5.91	$5.67	27,822,190
2019-03-01	$5.94	$6.09	$5.84	$5.98	$5.74	21,247,290
2019-02-28	$5.92	$6.02	$5.82	$5.90	$5.66	23,423,340
2019-02-27	$5.81	$6.08	$5.78	$5.86	$5.63	32,503,320
2019-02-26	$5.79	$5.98	$5.75	$5.83	$5.60	34,845,320
2019-02-25	$5.45	$5.90	$5.43	$5.88	$5.65	54,607,960
2019-02-22	$5.18	$5.43	$5.16	$5.40	$5.18	35,890,810
2019-02-21	$5.03	$5.33	$5.00	$5.18	$4.97	32,503,790
2019-02-20	$5.06	$5.07	$4.98	$5.01	$4.81	14,112,070
2019-02-19	$5.20	$5.20	$5.02	$5.06	$4.86	14,726,530
2019-02-18	$5.04	$5.16	$5.02	$5.14	$4.93	16,790,490
2019-02-15	$5.11	$5.11	$5.02	$5.04	$4.84	14,121,560
2019-02-14	$5.06	$5.20	$5.03	$5.14	$4.93	12,737,900
2019-02-13	$4.98	$5.11	$4.94	$5.10	$4.90	15,232,670
2019-02-12	$4.93	$5.00	$4.89	$4.98	$4.78	10,426,410
2019-02-11	$4.89	$4.96	$4.85	$4.96	$4.76	13,316,890
2019-02-08	$4.93	$4.93	$4.93	$4.93	$4.73	0
2019-02-07	$4.93	$4.93	$4.93	$4.93	$4.73	0
2019-02-06	$4.93	$4.93	$4.93	$4.93	$4.73	0
2019-02-05	$4.93	$4.93	$4.93	$4.93	$4.73	0
2019-02-04	$4.93	$4.93	$4.93	$4.93	$4.73	0
2019-02-01	$4.99	$5.02	$4.77	$4.93	$4.73	18,332,040
2019-01-31	$4.97	$5.05	$4.92	$5.00	$4.80	13,708,190
2019-01-30	$4.82	$5.03	$4.80	$4.99	$4.79	16,035,700
2019-01-29	$4.90	$4.90	$4.75	$4.84	$4.65	8,825,250
2019-01-28	$4.94	$4.97	$4.84	$4.93	$4.73	8,474,590
2019-01-25	$4.85	$4.93	$4.85	$4.90	$4.70	7,559,260
2019-01-24	$4.88	$4.92	$4.83	$4.87	$4.68	8,383,910
2019-01-23	$4.90	$4.94	$4.83	$4.89	$4.69	10,343,560
2019-01-22	$5.06	$5.07	$4.85	$4.90	$4.70	15,060,330
2019-01-21	$4.79	$5.13	$4.79	$5.02	$4.82	31,789,270
2019-01-18	$4.68	$4.75	$4.64	$4.72	$4.53	7,179,700
2019-01-17	$4.70	$4.75	$4.59	$4.67	$4.48	12,092,000
2019-01-16	$4.78	$4.78	$4.70	$4.73	$4.54	8,754,710
2019-01-15	$4.66	$4.77	$4.66	$4.75	$4.56	8,316,510
2019-01-14	$4.82	$4.83	$4.66	$4.68	$4.49	11,126,440
2019-01-11	$4.73	$4.87	$4.63	$4.84	$4.65	13,663,860
2019-01-10	$4.71	$4.78	$4.70	$4.73	$4.54	8,961,100
2019-01-09	$4.71	$4.83	$4.70	$4.75	$4.56	15,025,960
2019-01-08	$4.65	$4.77	$4.61	$4.70	$4.51	13,324,670
2019-01-07	$4.59	$4.73	$4.48	$4.73	$4.54	20,007,670
2019-01-04	$4.37	$4.54	$4.30	$4.54	$4.36	14,184,740
2019-01-03	$4.40	$4.48	$4.37	$4.43	$4.25	7,039,460
2019-01-02	$4.47	$4.48	$4.36	$4.40	$4.22	5,701,110
2019-01-01	$4.44	$4.44	$4.44	$4.44	$4.26	0
2018-12-31	$4.44	$4.44	$4.44	$4.44	$4.26	0
2018-12-28	$4.45	$4.51	$4.33	$4.44	$4.26	15,039,200
2018-12-27	$4.63	$4.63	$4.41	$4.44	$4.26	11,229,300
2018-12-26	$4.52	$4.54	$4.47	$4.50	$4.32	7,485,450
2018-12-25	$4.66	$4.66	$4.34	$4.52	$4.34	19,958,590
2018-12-24	$4.71	$4.77	$4.63	$4.74	$4.55	10,785,140
2018-12-21	$4.76	$4.78	$4.66	$4.71	$4.52	11,405,160
2018-12-20	$4.84	$4.90	$4.74	$4.79	$4.60	13,455,090
2018-12-19	$4.96	$5.00	$4.80	$4.85	$4.66	18,942,690
2018-12-18	$5.03	$5.05	$4.92	$4.94	$4.74	13,768,800
2018-12-17	$5.02	$5.14	$4.99	$5.05	$4.85	15,579,010
2018-12-14	$5.20	$5.23	$5.02	$5.02	$4.82	16,714,760
2018-12-13	$5.23	$5.34	$5.17	$5.21	$5.00	15,731,160
2018-12-12	$5.39	$5.42	$5.20	$5.22	$5.01	18,116,590
2018-12-11	$5.38	$5.45	$5.24	$5.27	$5.06	20,792,060
2018-12-10	$5.29	$5.50	$5.23	$5.26	$5.05	24,523,810
2018-12-07	$5.36	$5.48	$5.28	$5.44	$5.22	31,085,400
2018-12-06	$5.51	$5.53	$5.12	$5.19	$4.98	38,138,170
2018-12-05	$5.40	$5.55	$5.40	$5.52	$5.30	25,109,350
2018-12-04	$5.45	$5.56	$5.40	$5.50	$5.28	31,964,700
2018-12-03	$5.40	$5.62	$5.33	$5.51	$5.29	57,672,590
2018-11-30	$4.85	$5.15	$4.85	$5.11	$4.91	27,940,330
2018-11-29	$5.01	$5.01	$4.86	$4.87	$4.68	10,548,890
2018-11-28	$4.84	$4.97	$4.76	$4.97	$4.77	20,003,540
2018-11-27	$4.80	$4.81	$4.73	$4.78	$4.59	11,064,930
2018-11-26	$4.58	$4.79	$4.58	$4.77	$4.58	13,054,960
2018-11-23	$4.73	$4.74	$4.53	$4.57	$4.39	12,163,580
2018-11-22	$4.73	$4.76	$4.70	$4.74	$4.55	7,749,940
2018-11-21	$4.65	$4.74	$4.65	$4.70	$4.51	10,234,710
2018-11-20	$4.83	$4.87	$4.70	$4.70	$4.51	13,861,000
2018-11-19	$4.86	$4.89	$4.80	$4.89	$4.69	14,085,410
2018-11-16	$4.87	$4.94	$4.81	$4.89	$4.69	17,853,400
2018-11-15	$4.85	$4.88	$4.79	$4.88	$4.69	15,445,430
2018-11-14	$4.99	$5.07	$4.85	$4.86	$4.67	18,125,220
2018-11-13	$4.79	$5.01	$4.76	$4.99	$4.79	20,083,290
2018-11-12	$4.78	$4.88	$4.74	$4.85	$4.66	16,066,480
2018-11-09	$4.90	$4.90	$4.71	$4.72	$4.53	18,274,820
2018-11-08	$4.96	$4.98	$4.85	$4.92	$4.72	18,056,560
2018-11-07	$5.09	$5.14	$4.99	$4.99	$4.79	17,122,570
2018-11-06	$5.08	$5.15	$4.95	$5.11	$4.91	12,933,440
2018-11-05	$5.24	$5.24	$4.93	$5.11	$4.91	36,807,800
2018-11-02	$5.45	$5.50	$5.19	$5.29	$5.08	31,043,570
2018-11-01	$5.12	$5.34	$5.04	$5.30	$5.09	22,340,980
2018-10-31	$5.19	$5.23	$5.09	$5.16	$4.95	15,393,920
2018-10-30	$5.23	$5.27	$5.02	$5.22	$5.01	18,251,960
2018-10-29	$5.32	$5.50	$5.11	$5.15	$4.94	27,684,010
2018-10-26	$5.20	$5.40	$5.10	$5.21	$5.00	33,774,810
2018-10-25	$4.81	$5.23	$4.80	$5.17	$4.96	33,258,310
2018-10-24	$4.80	$5.08	$4.80	$4.97	$4.77	24,424,680
2018-10-23	$4.82	$5.10	$4.72	$4.80	$4.61	22,849,230
2018-10-22	$4.74	$4.98	$4.71	$4.81	$4.62	24,545,410
2018-10-19	$4.56	$4.74	$4.45	$4.66	$4.47	22,709,190
2018-10-18	$4.95	$5.00	$4.49	$4.70	$4.51	26,837,450
2018-10-17	$4.89	$5.11	$4.82	$4.99	$4.79	28,300,310
2018-10-16	$4.95	$5.01	$4.83	$4.90	$4.70	18,644,990
2018-10-15	$4.86	$5.08	$4.84	$4.96	$4.76	36,236,170
2018-10-12	$4.86	$4.98	$4.72	$4.83	$4.64	37,377,570
2018-10-11	$4.99	$5.06	$4.76	$4.85	$4.66	45,197,880
2018-10-10	$5.16	$5.23	$5.01	$5.13	$4.93	44,641,730
2018-10-09	$4.80	$5.35	$4.80	$5.18	$4.97	107,122,600
2018-10-08	$4.79	$4.90	$4.79	$4.86	$4.67	76,562,550
2018-10-05	$4.45	$4.45	$4.45	$4.45	$4.27	0
2018-10-04	$4.45	$4.45	$4.45	$4.45	$4.27	0
2018-10-03	$4.45	$4.45	$4.45	$4.45	$4.27	0
2018-10-02	$4.45	$4.45	$4.45	$4.45	$4.27	0
2018-10-01	$4.45	$4.45	$4.45	$4.45	$4.27	0
2018-09-28	$4.33	$4.48	$4.32	$4.45	$4.27	18,812,040
2018-09-27	$4.45	$4.45	$4.36	$4.39	$4.21	7,325,800
2018-09-26	$4.44	$4.46	$4.37	$4.39	$4.21	11,258,760
2018-09-25	$4.40	$4.45	$4.37	$4.43	$4.25	8,645,580
2018-09-24	$4.42	$4.42	$4.42	$4.42	$4.24	0
2018-09-21	$4.39	$4.42	$4.34	$4.42	$4.24	10,592,400
2018-09-20	$4.34	$4.40	$4.30	$4.37	$4.20	10,352,720
2018-09-19	$4.31	$4.35	$4.25	$4.31	$4.14	13,571,410
2018-09-18	$4.33	$4.33	$4.25	$4.31	$4.14	11,570,110
2018-09-17	$4.30	$4.35	$4.25	$4.30	$4.13	10,809,660
2018-09-14	$4.24	$4.33	$4.20	$4.33	$4.16	24,434,640
2018-09-13	$4.10	$4.22	$4.09	$4.21	$4.04	13,946,930
2018-09-12	$4.02	$4.09	$4.02	$4.06	$3.90	2,112,520
2018-09-11	$4.07	$4.10	$4.04	$4.06	$3.90	2,253,300
2018-09-10	$4.14	$4.14	$4.05	$4.06	$3.90	3,033,500
2018-09-07	$4.10	$4.15	$4.08	$4.13	$3.97	2,563,420
2018-09-06	$4.12	$4.15	$4.10	$4.10	$3.94	2,165,900
2018-09-05	$4.15	$4.17	$4.11	$4.12	$3.96	3,228,100
2018-09-04	$4.10	$4.18	$4.07	$4.15	$3.98	5,021,620
2018-09-03	$4.10	$4.12	$4.02	$4.10	$3.94	4,601,600
2018-08-31	$4.13	$4.15	$4.07	$4.10	$3.94	5,121,300
2018-08-30	$4.17	$4.19	$4.13	$4.15	$3.98	4,360,680
2018-08-29	$4.24	$4.24	$4.17	$4.18	$4.01	6,153,560
2018-08-28	$4.27	$4.29	$4.24	$4.26	$4.09	3,084,300
2018-08-27	$4.24	$4.27	$4.23	$4.27	$4.10	4,404,340
2018-08-24	$4.23	$4.26	$4.20	$4.23	$4.06	3,310,400
2018-08-23	$4.19	$4.28	$4.17	$4.24	$4.07	5,162,440
2018-08-22	$4.22	$4.23	$4.18	$4.20	$4.03	5,112,850
2018-08-21	$4.12	$4.25	$4.10	$4.24	$4.07	11,389,980
2018-08-20	$4.14	$4.18	$4.06	$4.12	$3.96	5,989,300
2018-08-17	$4.21	$4.22	$4.13	$4.15	$3.98	6,100,250
2018-08-16	$4.20	$4.24	$4.12	$4.18	$4.01	5,918,350
2018-08-15	$4.35	$4.38	$4.21	$4.25	$4.08	7,212,510
2018-08-14	$4.31	$4.35	$4.29	$4.33	$4.16	4,620,500
2018-08-13	$4.29	$4.34	$4.26	$4.31	$4.14	7,357,950
2018-08-10	$4.31	$4.37	$4.27	$4.36	$4.19	9,934,270
2018-08-09	$4.24	$4.32	$4.22	$4.30	$4.13	10,527,010
2018-08-08	$4.18	$4.29	$4.18	$4.25	$4.08	13,323,790
2018-08-07	$4.10	$4.20	$4.06	$4.19	$4.02	7,784,430
2018-08-06	$4.16	$4.17	$4.06	$4.09	$3.93	8,428,540
2018-08-03	$4.10	$4.24	$4.05	$4.16	$3.99	8,345,510
2018-08-02	$4.20	$4.20	$4.03	$4.09	$3.93	10,615,030
2018-08-01	$4.21	$4.47	$4.19	$4.22	$4.05	21,753,960
2018-07-31	$4.16	$4.27	$4.13	$4.21	$4.04	7,435,920
2018-07-30	$4.18	$4.21	$4.13	$4.15	$3.98	6,873,090
2018-07-27	$4.24	$4.28	$4.18	$4.19	$4.02	7,258,600
2018-07-26	$4.24	$4.34	$4.23	$4.24	$4.07	11,262,200
2018-07-25	$4.27	$4.29	$4.23	$4.24	$4.07	11,013,240
2018-07-24	$4.13	$4.40	$4.11	$4.32	$4.15	21,055,800
2018-07-23	$4.11	$4.21	$4.08	$4.19	$4.02	8,748,460
2018-07-20	$4.08	$4.13	$4.01	$4.13	$3.97	7,580,130
2018-07-19	$4.07	$4.10	$4.04	$4.09	$3.93	4,072,100
2018-07-18	$4.08	$4.13	$4.08	$4.08	$3.92	3,768,100
2018-07-17	$4.08	$4.10	$4.05	$4.09	$3.93	2,949,400
2018-07-16	$4.11	$4.12	$4.05	$4.08	$3.92	3,393,100
2018-07-13	$4.07	$4.09	$4.05	$4.08	$3.92	3,396,500
2018-07-12	$4.02	$4.13	$4.02	$4.12	$3.91	5,376,320
2018-07-11	$4.08	$4.08	$3.99	$4.03	$3.82	5,553,460
2018-07-10	$4.12	$4.15	$4.07	$4.13	$3.92	5,850,700
2018-07-09	$4.05	$4.14	$4.04	$4.12	$3.91	5,025,830
2018-07-06	$4.01	$4.09	$3.96	$4.04	$3.83	6,925,680
2018-07-05	$4.14	$4.17	$4.02	$4.03	$3.82	7,345,220
2018-07-04	$4.17	$4.17	$4.12	$4.14	$3.93	5,160,130
2018-07-03	$4.14	$4.18	$4.10	$4.18	$3.96	7,222,390
2018-07-02	$4.27	$4.27	$4.14	$4.16	$3.95	5,767,710
2018-06-29	$4.13	$4.25	$4.12	$4.24	$4.02	6,615,480
2018-06-28	$4.19	$4.22	$4.12	$4.13	$3.92	5,929,750
2018-06-27	$4.19	$4.24	$4.15	$4.16	$3.95	5,902,500
2018-06-26	$4.19	$4.24	$4.15	$4.21	$3.99	5,542,260
2018-06-25	$4.29	$4.33	$4.24	$4.25	$4.03	5,406,600
2018-06-22	$4.19	$4.28	$4.12	$4.27	$4.05	8,080,670
2018-06-21	$4.28	$4.32	$4.18	$4.20	$3.98	7,055,210
2018-06-20	$4.30	$4.32	$4.16	$4.28	$4.06	9,868,120
2018-06-19	$4.55	$4.55	$4.23	$4.30	$4.08	19,617,770
2018-06-18	$4.70	$4.70	$4.70	$4.70	$4.46	0
2018-06-15	$4.75	$4.78	$4.65	$4.70	$4.46	7,942,190
2018-06-14	$4.78	$4.82	$4.73	$4.74	$4.50	7,056,430
2018-06-13	$4.91	$4.94	$4.75	$4.80	$4.55	6,693,330
2018-06-12	$4.88	$4.94	$4.82	$4.93	$4.68	5,139,560
2018-06-11	$4.93	$4.93	$4.85	$4.88	$4.63	6,126,660
2018-06-08	$5.05	$5.06	$4.87	$4.93	$4.68	8,571,640
2018-06-07	$5.14	$5.14	$5.01	$5.02	$4.76	7,032,800
2018-06-06	$5.04	$5.12	$4.99	$5.10	$4.84	7,775,060
2018-06-05	$5.00	$5.04	$4.97	$5.03	$4.77	6,662,960
2018-06-04	$5.06	$5.08	$4.98	$5.03	$4.77	8,660,430
2018-06-01	$5.00	$5.08	$4.98	$5.03	$4.77	8,433,410
2018-05-31	$5.03	$5.07	$5.00	$5.04	$4.78	9,340,080
2018-05-30	$5.05	$5.08	$4.95	$4.98	$4.72	13,488,690
2018-05-29	$5.28	$5.37	$5.22	$5.23	$4.96	9,903,460
2018-05-28	$5.28	$5.38	$5.19	$5.31	$5.04	10,739,530
2018-05-25	$5.23	$5.34	$5.22	$5.26	$4.99	17,649,990
2018-05-24	$5.26	$5.32	$5.19	$5.24	$4.97	18,322,870
2018-05-23	$5.39	$5.43	$5.22	$5.24	$4.97	32,790,570
2018-05-22	$5.60	$5.66	$5.44	$5.46	$5.18	63,263,400
2018-05-21	$5.43	$5.43	$5.43	$5.43	$5.15	25,595,700
2018-05-18	$4.83	$4.94	$4.80	$4.94	$4.69	13,620,660
2018-05-17	$4.82	$4.85	$4.81	$4.82	$4.57	5,793,680
2018-05-16	$4.85	$4.85	$4.80	$4.82	$4.57	7,343,610
2018-05-15	$4.91	$4.91	$4.79	$4.85	$4.60	15,836,510
2018-05-14	$4.92	$4.94	$4.90	$4.91	$4.66	6,149,830
2018-05-11	$4.95	$4.95	$4.90	$4.91	$4.66	7,416,540
2018-05-10	$4.92	$4.96	$4.91	$4.93	$4.68	8,296,700
2018-05-09	$4.92	$4.93	$4.90	$4.90	$4.65	8,114,220
2018-05-08	$4.92	$4.93	$4.90	$4.92	$4.67	9,489,780
2018-05-07	$4.90	$4.95	$4.89	$4.93	$4.68	8,818,790
2018-05-04	$4.91	$4.92	$4.87	$4.90	$4.65	9,183,170
2018-05-03	$4.91	$4.94	$4.84	$4.90	$4.65	11,160,410
2018-05-02	$5.15	$5.19	$4.87	$4.92	$4.67	27,399,840
2018-05-01	$5.37	$5.37	$5.37	$5.37	$5.09	0
2018-04-30	$5.37	$5.37	$5.37	$5.37	$5.09	0
2018-04-27	$5.27	$5.38	$5.26	$5.37	$5.09	6,164,540
2018-04-26	$5.38	$5.39	$5.19	$5.24	$4.97	6,399,320
2018-04-25	$5.40	$5.40	$5.35	$5.36	$5.08	4,372,820
2018-04-24	$5.29	$5.46	$5.28	$5.41	$5.13	8,109,260
2018-04-23	$5.28	$5.34	$5.22	$5.28	$5.01	5,957,550
2018-04-20	$5.36	$5.46	$5.27	$5.27	$5.00	6,785,690
2018-04-19	$5.33	$5.40	$5.33	$5.36	$5.08	5,189,070
2018-04-18	$5.32	$5.35	$5.27	$5.32	$5.05	4,907,700
2018-04-17	$5.37	$5.39	$5.28	$5.29	$5.02	5,505,360
2018-04-16	$5.40	$5.46	$5.33	$5.36	$5.08	5,263,090
2018-04-13	$5.50	$5.50	$5.42	$5.43	$5.15	3,457,300
2018-04-12	$5.49	$5.51	$5.45	$5.46	$5.18	3,908,800
2018-04-11	$5.52	$5.55	$5.46	$5.49	$5.21	7,525,140
2018-04-10	$5.34	$5.63	$5.32	$5.51	$5.23	14,065,830
2018-04-09	$5.36	$5.38	$5.29	$5.34	$5.06	6,890,480
2018-04-06	$5.39	$5.39	$5.39	$5.39	$5.11	0
2018-04-05	$5.39	$5.39	$5.39	$5.39	$5.11	0
2018-04-04	$5.40	$5.44	$5.37	$5.39	$5.11	6,109,690
2018-04-03	$5.39	$5.41	$5.35	$5.39	$5.11	5,812,290
2018-04-02	$5.41	$5.47	$5.40	$5.42	$5.14	5,491,990
2018-03-30	$5.38	$5.41	$5.35	$5.40	$5.12	5,751,740
2018-03-29	$5.33	$5.38	$5.31	$5.37	$5.09	5,879,050
2018-03-28	$5.30	$5.30	$5.25	$5.29	$5.02	4,646,720
2018-03-27	$5.31	$5.36	$5.29	$5.33	$5.06	6,906,160
2018-03-26	$5.20	$5.29	$5.12	$5.27	$5.00	7,651,080
2018-03-23	$5.50	$5.50	$5.17	$5.27	$5.00	16,008,480
2018-03-22	$5.59	$5.63	$5.55	$5.59	$5.30	4,480,840
2018-03-21	$5.60	$5.64	$5.58	$5.58	$5.29	6,947,210
2018-03-20	$5.61	$5.61	$5.55	$5.60	$5.31	6,353,000
2018-03-19	$5.67	$5.70	$5.62	$5.64	$5.35	5,764,210
2018-03-16	$5.68	$5.72	$5.66	$5.67	$5.38	5,555,640
2018-03-15	$5.70	$5.72	$5.65	$5.68	$5.39	5,895,070
2018-03-14	$5.72	$5.75	$5.70	$5.72	$5.43	5,056,870
2018-03-13	$5.76	$5.77	$5.73	$5.73	$5.43	7,015,620
2018-03-12	$5.78	$5.80	$5.73	$5.78	$5.48	9,052,590
2018-03-09	$5.75	$5.79	$5.73	$5.77	$5.47	8,038,430
2018-03-08	$5.66	$5.76	$5.66	$5.74	$5.44	7,793,570
2018-03-07	$5.71	$5.74	$5.67	$5.68	$5.39	7,988,830
2018-03-06	$5.63	$5.71	$5.62	$5.70	$5.41	8,381,330
2018-03-05	$5.64	$5.65	$5.61	$5.62	$5.33	5,207,400
2018-03-02	$5.65	$5.65	$5.62	$5.64	$5.35	6,253,960
2018-03-01	$5.62	$5.68	$5.62	$5.66	$5.37	8,014,470
2018-02-28	$5.63	$5.68	$5.60	$5.65	$5.36	7,808,740
2018-02-27	$5.68	$5.69	$5.63	$5.65	$5.36	7,479,190
2018-02-26	$5.62	$5.71	$5.59	$5.69	$5.40	10,140,170
2018-02-23	$5.58	$5.66	$5.58	$5.61	$5.32	7,824,300
2018-02-22	$5.55	$5.62	$5.52	$5.59	$5.30	8,865,160
2018-02-21	$5.50	$5.50	$5.50	$5.50	$5.22	0
2018-02-20	$5.50	$5.50	$5.50	$5.50	$5.22	0
2018-02-19	$5.50	$5.50	$5.50	$5.50	$5.22	0
2018-02-16	$5.50	$5.50	$5.50	$5.50	$5.22	0
2018-02-15	$5.50	$5.50	$5.50	$5.50	$5.22	0
2018-02-14	$5.57	$5.60	$5.48	$5.50	$5.22	9,400,200
2018-02-13	$5.61	$5.64	$5.56	$5.58	$5.29	5,903,350
2018-02-12	$5.55	$5.61	$5.48	$5.58	$5.29	6,945,800
2018-02-09	$5.81	$5.83	$5.43	$5.52	$5.24	17,328,150
2018-02-08	$5.90	$5.93	$5.86	$5.90	$5.60	10,178,910
2018-02-07	$5.95	$6.00	$5.88	$5.89	$5.59	11,607,950
2018-02-06	$6.00	$6.05	$5.87	$5.88	$5.58	14,299,470
2018-02-05	$6.04	$6.08	$5.97	$6.06	$5.75	8,842,710
2018-02-02	$6.03	$6.08	$5.90	$6.06	$5.75	10,660,800
2018-02-01	$6.21	$6.23	$6.02	$6.03	$5.72	17,550,730
2018-01-31	$6.26	$6.28	$6.19	$6.21	$5.89	10,495,730
2018-01-30	$6.24	$6.30	$6.24	$6.28	$5.96	10,619,590
2018-01-29	$6.35	$6.42	$6.22	$6.25	$5.93	22,790,280
2018-01-26	$6.30	$6.43	$6.29	$6.36	$6.03	21,567,190
2018-01-25	$6.36	$6.38	$6.31	$6.32	$5.99	14,238,790
2018-01-24	$6.30	$6.37	$6.28	$6.37	$6.04	18,741,800
2018-01-23	$6.30	$6.36	$6.26	$6.31	$5.98	11,561,060
2018-01-22	$6.25	$6.32	$6.23	$6.30	$5.98	12,187,340
2018-01-19	$6.25	$6.28	$6.22	$6.24	$5.92	10,734,550
2018-01-18	$6.18	$6.29	$6.15	$6.25	$5.93	14,200,690
2018-01-17	$6.11	$6.22	$6.06	$6.19	$5.87	15,051,550
2018-01-16	$6.09	$6.13	$6.08	$6.13	$5.81	7,887,030
2018-01-15	$6.21	$6.22	$6.08	$6.09	$5.78	12,407,330
2018-01-12	$6.21	$6.26	$6.19	$6.22	$5.90	8,384,770
2018-01-11	$6.24	$6.25	$6.20	$6.23	$5.91	7,350,860
2018-01-10	$6.26	$6.27	$6.19	$6.25	$5.93	11,461,560
2018-01-09	$6.32	$6.32	$6.23	$6.27	$5.95	10,309,230
2018-01-08	$6.30	$6.35	$6.29	$6.32	$5.99	12,014,060
2018-01-05	$6.29	$6.37	$6.23	$6.35	$6.02	18,510,340
2018-01-04	$6.22	$6.29	$6.21	$6.28	$5.96	11,748,890
2018-01-03	$6.20	$6.33	$6.20	$6.23	$5.91	19,407,980
2018-01-02	$6.11	$6.23	$6.10	$6.20	$5.88	12,480,000
2018-01-01	$6.12	$6.12	$6.12	$6.12	$5.80	0
2017-12-29	$6.09	$6.15	$6.07	$6.12	$5.80	8,293,460
2017-12-28	$6.07	$6.10	$6.04	$6.07	$5.76	8,619,160
2017-12-27	$6.10	$6.14	$6.07	$6.07	$5.76	7,245,410
2017-12-26	$6.07	$6.12	$6.02	$6.11	$5.79	8,269,160
2017-12-25	$6.05	$6.14	$6.03	$6.05	$5.74	10,315,780
2017-12-22	$5.96	$6.11	$5.95	$6.06	$5.75	14,648,260
2017-12-21	$5.98	$6.01	$5.90	$5.96	$5.65	12,133,170
2017-12-20	$5.98	$6.09	$5.98	$6.02	$5.71	12,888,300
2017-12-19	$6.01	$6.04	$5.98	$6.01	$5.70	5,322,690
2017-12-18	$6.06	$6.07	$5.99	$6.01	$5.70	5,372,870
2017-12-15	$6.08	$6.10	$6.00	$6.03	$5.72	7,298,790
2017-12-14	$6.08	$6.10	$6.03	$6.09	$5.78	6,959,880
2017-12-13	$6.01	$6.09	$5.98	$6.08	$5.77	7,586,880
2017-12-12	$6.08	$6.12	$5.98	$5.99	$5.68	8,794,330
2017-12-11	$6.01	$6.11	$6.01	$6.09	$5.78	8,487,050
2017-12-08	$5.97	$6.02	$5.95	$6.01	$5.70	5,302,770
2017-12-07	$6.02	$6.03	$5.95	$5.96	$5.65	6,693,990
2017-12-06	$6.04	$6.08	$5.93	$6.02	$5.71	8,784,400
2017-12-05	$6.12	$6.15	$6.00	$6.04	$5.73	13,214,850
2017-12-04	$6.12	$6.31	$6.10	$6.16	$5.84	20,536,020
2017-12-01	$6.02	$6.12	$6.02	$6.10	$5.79	9,806,780
2017-11-30	$6.07	$6.08	$6.01	$6.01	$5.70	5,287,340
2017-11-29	$6.04	$6.07	$6.01	$6.07	$5.76	7,804,840
2017-11-28	$5.94	$6.05	$5.93	$6.04	$5.73	8,226,470
2017-11-27	$5.97	$6.01	$5.93	$5.94	$5.63	6,603,470
2017-11-24	$5.91	$5.96	$5.85	$5.94	$5.63	6,025,960
2017-11-23	$6.02	$6.05	$5.90	$5.91	$5.61	9,053,430
2017-11-22	$5.99	$6.05	$5.98	$6.02	$5.71	8,677,470
2017-11-21	$5.92	$6.02	$5.90	$5.99	$5.68	11,309,300
2017-11-20	$5.89	$5.93	$5.82	$5.92	$5.61	8,265,540
2017-11-17	$6.05	$6.06	$5.85	$5.90	$5.60	18,138,160
2017-11-16	$6.09	$6.11	$6.03	$6.05	$5.74	7,531,370
2017-11-15	$6.16	$6.16	$6.09	$6.10	$5.79	6,783,830
2017-11-14	$6.16	$6.19	$6.13	$6.15	$5.83	7,478,150
2017-11-13	$6.16	$6.19	$6.12	$6.15	$5.83	7,717,070
2017-11-10	$6.17	$6.19	$6.14	$6.16	$5.84	8,994,690
2017-11-09	$6.19	$6.25	$6.17	$6.20	$5.88	8,435,570
2017-11-08	$6.20	$6.26	$6.15	$6.19	$5.87	9,086,100
2017-11-07	$6.14	$6.24	$6.12	$6.22	$5.90	16,844,270
2017-11-06	$6.13	$6.15	$6.04	$6.14	$5.82	9,111,410
2017-11-03	$6.33	$6.33	$6.08	$6.13	$5.81	17,313,080
2017-11-02	$6.40	$6.42	$6.28	$6.30	$5.98	12,893,070
2017-11-01	$6.44	$6.48	$6.37	$6.42	$6.09	16,174,100
2017-10-31	$6.45	$6.45	$6.45	$6.45	$6.12	0
2017-10-30	$6.45	$6.45	$6.45	$6.45	$6.12	0
2017-10-27	$6.45	$6.45	$6.45	$6.45	$6.12	0
2017-10-26	$6.43	$6.49	$6.40	$6.45	$6.12	14,569,680
2017-10-25	$6.45	$6.47	$6.40	$6.44	$6.11	9,891,000
2017-10-24	$6.44	$6.48	$6.39	$6.45	$6.12	10,744,060
2017-10-23	$6.49	$6.52	$6.41	$6.48	$6.15	17,615,350
2017-10-20	$6.30	$6.56	$6.30	$6.49	$6.16	26,806,410
2017-10-19	$6.34	$6.36	$6.25	$6.26	$5.94	10,491,730
2017-10-18	$6.40	$6.44	$6.33	$6.35	$6.02	8,104,590
2017-10-17	$6.40	$6.43	$6.38	$6.40	$6.07	6,323,800
2017-10-16	$6.43	$6.46	$6.38	$6.40	$6.07	11,180,450
2017-10-13	$6.41	$6.44	$6.39	$6.43	$6.10	6,056,210
2017-10-12	$6.44	$6.45	$6.37	$6.41	$6.08	9,091,300
2017-10-11	$6.47	$6.48	$6.42	$6.44	$6.11	8,422,450
2017-10-10	$6.43	$6.48	$6.41	$6.47	$6.14	9,136,810
2017-10-09	$6.42	$6.49	$6.40	$6.43	$6.10	11,879,740
2017-10-06	$6.35	$6.35	$6.35	$6.35	$6.02	0
2017-10-05	$6.35	$6.35	$6.35	$6.35	$6.02	0
2017-10-04	$6.35	$6.35	$6.35	$6.35	$6.02	0
2017-10-03	$6.35	$6.35	$6.35	$6.35	$6.02	0
2017-10-02	$6.35	$6.35	$6.35	$6.35	$6.02	0
2017-09-29	$6.33	$6.37	$6.32	$6.35	$6.02	6,937,660
2017-09-28	$6.39	$6.41	$6.31	$6.33	$6.00	8,400,210
2017-09-27	$6.40	$6.41	$6.37	$6.39	$6.06	5,177,640
2017-09-26	$6.34	$6.44	$6.33	$6.40	$6.07	10,912,220
2017-09-25	$6.39	$6.43	$6.32	$6.33	$6.00	8,965,670
2017-09-22	$6.51	$6.51	$6.38	$6.40	$6.07	14,371,310
2017-09-21	$6.55	$6.58	$6.50	$6.50	$6.16	11,753,480
2017-09-20	$6.48	$6.53	$6.47	$6.53	$6.19	9,676,950
2017-09-19	$6.52	$6.53	$6.45	$6.47	$6.14	10,940,270
2017-09-18	$6.50	$6.54	$6.47	$6.53	$6.19	11,802,990
2017-09-15	$6.60	$6.61	$6.51	$6.52	$6.18	13,517,790
2017-09-14	$6.59	$6.65	$6.55	$6.59	$6.25	15,378,800
2017-09-13	$6.62	$6.63	$6.55	$6.59	$6.25	16,236,230
2017-09-12	$6.64	$6.70	$6.61	$6.64	$6.30	25,487,030
2017-09-11	$6.60	$6.63	$6.55	$6.62	$6.28	12,632,270
2017-09-08	$6.60	$6.63	$6.55	$6.60	$6.26	13,694,800
2017-09-07	$6.61	$6.63	$6.56	$6.57	$6.23	12,266,320
2017-09-06	$6.61	$6.64	$6.54	$6.64	$6.30	19,614,440
2017-09-05	$6.66	$6.68	$6.60	$6.62	$6.28	15,101,270
2017-09-04	$6.72	$6.73	$6.64	$6.65	$6.31	18,388,170
2017-09-01	$6.67	$6.75	$6.64	$6.74	$6.39	19,442,980
2017-08-31	$6.70	$6.71	$6.63	$6.66	$6.32	11,955,720
2017-08-30	$6.67	$6.73	$6.64	$6.71	$6.36	14,045,150
2017-08-29	$6.71	$6.72	$6.65	$6.67	$6.33	12,211,350
2017-08-28	$6.64	$6.71	$6.64	$6.69	$6.35	14,589,070
2017-08-25	$6.54	$6.64	$6.53	$6.64	$6.30	11,950,650
2017-08-24	$6.63	$6.63	$6.53	$6.55	$6.21	16,584,810
2017-08-23	$6.71	$6.72	$6.60	$6.63	$6.29	17,168,840
2017-08-22	$6.78	$6.82	$6.70	$6.73	$6.38	15,383,350
2017-08-21	$6.74	$6.83	$6.74	$6.78	$6.43	16,625,910
2017-08-18	$6.73	$6.78	$6.69	$6.74	$6.39	14,308,740
2017-08-17	$6.73	$6.81	$6.72	$6.77	$6.42	20,420,110
2017-08-16	$6.71	$6.73	$6.63	$6.71	$6.36	22,719,890
2017-08-15	$6.81	$6.81	$6.68	$6.74	$6.39	28,929,970
2017-08-14	$6.74	$6.83	$6.73	$6.82	$6.47	19,173,520
2017-08-11	$6.95	$7.01	$6.71	$6.74	$6.39	42,375,840
2017-08-10	$6.93	$7.15	$6.93	$7.07	$6.71	62,770,100
2017-08-09	$6.93	$6.96	$6.82	$6.93	$6.57	28,171,150
2017-08-08	$6.92	$7.14	$6.91	$6.99	$6.63	49,414,430
2017-08-07	$6.87	$7.02	$6.70	$6.98	$6.62	48,162,130
2017-08-04	$6.77	$7.05	$6.76	$6.87	$6.52	61,145,640
2017-08-03	$6.72	$6.77	$6.65	$6.75	$6.40	16,995,110
2017-08-02	$6.81	$6.81	$6.70	$6.74	$6.39	20,514,200
2017-08-01	$6.84	$6.88	$6.74	$6.80	$6.45	23,325,250
2017-07-31	$6.69	$6.85	$6.68	$6.84	$6.49	36,207,020
2017-07-28	$6.73	$6.78	$6.66	$6.74	$6.39	23,140,400
2017-07-27	$6.71	$6.79	$6.60	$6.72	$6.37	26,880,190
2017-07-26	$6.75	$6.85	$6.62	$6.71	$6.36	29,988,770
2017-07-25	$6.81	$6.81	$6.68	$6.71	$6.36	26,711,510
2017-07-24	$6.66	$6.89	$6.63	$6.82	$6.47	49,289,370
2017-07-21	$6.59	$6.70	$6.55	$6.67	$6.33	33,021,520
2017-07-20	$6.60	$6.66	$6.55	$6.59	$6.25	26,390,660
2017-07-19	$6.36	$6.64	$6.34	$6.63	$6.29	52,780,310
2017-07-18	$6.28	$6.46	$6.28	$6.45	$6.12	16,361,080
2017-07-17	$6.51	$6.52	$6.25	$6.31	$5.98	23,645,480
2017-07-14	$6.51	$6.56	$6.48	$6.50	$6.16	15,438,290
2017-07-13	$6.39	$6.52	$6.35	$6.51	$6.17	21,722,800
2017-07-12	$6.46	$6.47	$6.34	$6.39	$6.06	17,955,500
2017-07-11	$6.51	$6.56	$6.43	$6.44	$6.11	16,660,820
2017-07-10	$6.46	$6.59	$6.44	$6.49	$6.16	21,358,290
2017-07-07	$6.37	$6.46	$6.36	$6.45	$6.12	20,152,800
2017-07-06	$6.38	$6.40	$6.34	$6.37	$6.04	12,149,990
2017-07-05	$6.33	$6.38	$6.29	$6.37	$6.04	12,534,440
2017-07-04	$6.42	$6.43	$6.30	$6.32	$5.99	17,566,450
2017-07-03	$6.44	$6.44	$6.36	$6.42	$6.09	15,883,040
2017-06-30	$6.58	$6.64	$6.56	$6.63	$6.11	14,886,430
2017-06-29	$6.52	$6.62	$6.52	$6.61	$6.09	13,144,510
2017-06-28	$6.55	$6.59	$6.52	$6.55	$6.03	12,498,330
2017-06-27	$6.59	$6.60	$6.51	$6.57	$6.05	14,864,730
2017-06-26	$6.37	$6.57	$6.37	$6.56	$6.04	29,051,790
2017-06-23	$6.39	$6.43	$6.29	$6.39	$5.89	13,489,430
2017-06-22	$6.41	$6.48	$6.37	$6.39	$5.89	16,941,350
2017-06-21	$6.45	$6.47	$6.38	$6.41	$5.90	15,694,730
2017-06-20	$6.40	$6.42	$6.36	$6.40	$5.90	8,763,000
2017-06-19	$6.35	$6.42	$6.33	$6.41	$5.90	12,516,970
2017-06-16	$6.36	$6.37	$6.32	$6.35	$5.85	7,199,480
2017-06-15	$6.33	$6.38	$6.31	$6.36	$5.86	11,699,600
2017-06-14	$6.31	$6.40	$6.30	$6.34	$5.84	15,291,560
2017-06-13	$6.24	$6.32	$6.23	$6.32	$5.82	9,296,570
2017-06-12	$6.31	$6.31	$6.23	$6.24	$5.75	11,759,530
2017-06-09	$6.34	$6.36	$6.29	$6.33	$5.83	11,716,700
2017-06-08	$6.38	$6.38	$6.33	$6.36	$5.86	10,721,970
2017-06-07	$6.30	$6.39	$6.29	$6.38	$5.88	14,739,610
2017-06-06	$6.26	$6.30	$6.26	$6.30	$5.80	6,650,540
2017-06-05	$6.27	$6.31	$6.25	$6.28	$5.78	11,443,460
2017-06-02	$6.20	$6.28	$6.14	$6.28	$5.78	9,864,320
2017-06-01	$6.23	$6.28	$6.20	$6.20	$5.71	9,087,510
2017-05-31	$6.28	$6.31	$6.24	$6.24	$5.75	9,970,680
2017-05-30	$6.23	$6.23	$6.23	$6.23	$5.74	0
2017-05-29	$6.23	$6.23	$6.23	$6.23	$5.74	0
2017-05-26	$6.25	$6.29	$6.22	$6.23	$5.74	9,190,860
2017-05-25	$6.13	$6.29	$6.07	$6.25	$5.76	16,036,380
2017-05-24	$6.08	$6.13	$6.00	$6.12	$5.64	9,349,660
2017-05-23	$6.14	$6.16	$6.08	$6.09	$5.61	10,749,710
2017-05-22	$6.26	$6.27	$6.13	$6.14	$5.66	10,108,410
2017-05-19	$6.19	$6.27	$6.18	$6.24	$5.75	7,240,920
2017-05-18	$6.25	$6.26	$6.20	$6.21	$5.72	10,543,920
2017-05-17	$6.25	$6.33	$6.24	$6.29	$5.79	15,961,050
2017-05-16	$6.16	$6.25	$6.08	$6.24	$5.75	13,700,440
2017-05-15	$6.26	$6.29	$6.16	$6.17	$5.68	13,732,970
2017-05-12	$6.10	$6.22	$6.04	$6.18	$5.69	17,858,570
2017-05-11	$6.13	$6.19	$5.96	$6.12	$5.64	20,328,140
2017-05-10	$6.38	$6.41	$6.15	$6.16	$5.67	14,349,860
2017-05-09	$6.32	$6.42	$6.27	$6.40	$5.90	12,459,070
2017-05-08	$6.45	$6.53	$6.30	$6.34	$5.84	15,386,640
2017-05-05	$6.63	$6.66	$6.48	$6.49	$5.98	14,868,570
2017-05-04	$6.68	$6.70	$6.61	$6.66	$6.14	11,831,610
2017-05-03	$6.68	$6.71	$6.63	$6.68	$6.15	10,784,590
2017-05-02	$6.68	$6.71	$6.60	$6.68	$6.15	11,468,440
2017-05-01	$6.67	$6.67	$6.67	$6.67	$6.14	0
2017-04-28	$6.67	$6.69	$6.62	$6.67	$6.14	14,315,370
2017-04-27	$6.65	$6.70	$6.45	$6.69	$6.16	19,945,560
2017-04-26	$6.66	$6.71	$6.61	$6.64	$6.12	12,002,710
2017-04-25	$6.63	$6.71	$6.62	$6.66	$6.14	10,080,670
2017-04-24	$6.90	$6.91	$6.61	$6.63	$6.11	22,698,570
2017-04-21	$6.93	$6.96	$6.87	$6.90	$6.36	12,435,700
2017-04-20	$6.93	$6.99	$6.85	$6.92	$6.37	15,199,600
2017-04-19	$7.10	$7.13	$6.86	$6.94	$6.39	29,964,450
2017-04-18	$7.20	$7.25	$7.10	$7.13	$6.57	20,207,010
2017-04-17	$7.22	$7.32	$7.13	$7.20	$6.63	20,998,310
2017-04-14	$7.35	$7.39	$7.20	$7.23	$6.66	24,997,650
2017-04-13	$7.26	$7.41	$7.25	$7.38	$6.80	23,183,630
2017-04-12	$7.37	$7.47	$7.30	$7.31	$6.73	40,068,140
2017-04-11	$7.28	$7.40	$7.15	$7.39	$6.81	45,003,890
2017-04-10	$7.22	$7.31	$7.19	$7.30	$6.72	27,888,740
2017-04-07	$7.30	$7.33	$7.20	$7.23	$6.66	29,917,140
2017-04-06	$7.19	$7.36	$7.16	$7.32	$6.74	45,374,770
2017-04-05	$7.12	$7.24	$7.12	$7.21	$6.64	31,758,040
2017-04-04	$7.16	$7.16	$7.16	$7.16	$6.60	0
2017-04-03	$7.16	$7.16	$7.16	$7.16	$6.60	0
2017-03-31	$7.32	$7.36	$7.10	$7.16	$6.60	49,358,870
2017-03-30	$7.48	$7.59	$7.25	$7.36	$6.78	62,860,040
2017-03-29	$7.38	$7.74	$7.33	$7.47	$6.88	94,129,790
2017-03-28	$7.29	$7.35	$7.20	$7.32	$6.74	31,270,360
2017-03-27	$7.40	$7.42	$7.26	$7.29	$6.72	37,341,080
2017-03-24	$7.18	$7.37	$7.18	$7.36	$6.78	50,752,910
2017-03-23	$7.21	$7.23	$7.09	$7.21	$6.64	22,456,090
2017-03-22	$7.07	$7.26	$7.05	$7.23	$6.66	36,368,810
2017-03-21	$7.11	$7.15	$7.08	$7.11	$6.55	12,850,600
2017-03-20	$7.02	$7.13	$7.02	$7.10	$6.54	13,944,220
2017-03-17	$7.16	$7.17	$6.99	$7.02	$6.47	20,063,680
2017-03-16	$7.09	$7.15	$7.09	$7.15	$6.59	17,788,090
2017-03-15	$7.05	$7.09	$7.01	$7.07	$6.51	13,090,690
2017-03-14	$7.08	$7.09	$7.03	$7.06	$6.50	13,534,060
2017-03-13	$7.03	$7.09	$6.94	$7.08	$6.52	16,126,080
2017-03-10	$7.02	$7.05	$7.00	$7.02	$6.47	16,210,530
2017-03-09	$7.13	$7.13	$7.01	$7.03	$6.48	16,740,810
2017-03-08	$7.14	$7.16	$7.07	$7.13	$6.57	18,882,560
2017-03-07	$7.12	$7.13	$7.09	$7.12	$6.56	12,358,320
2017-03-06	$7.08	$7.13	$7.06	$7.12	$6.56	15,694,480
2017-03-03	$7.13	$7.16	$7.05	$7.07	$6.51	28,812,120
2017-03-02	$7.26	$7.35	$7.17	$7.19	$6.62	27,062,450
2017-03-01	$7.25	$7.28	$7.21	$7.23	$6.66	24,349,170
2017-02-28	$7.19	$7.29	$7.19	$7.25	$6.68	21,997,420
2017-02-27	$7.32	$7.33	$7.20	$7.21	$6.64	28,601,670
2017-02-24	$7.30	$7.39	$7.24	$7.34	$6.76	27,458,600
2017-02-23	$7.42	$7.44	$7.27	$7.31	$6.73	29,411,370
2017-02-22	$7.39	$7.48	$7.34	$7.42	$6.84	35,063,960
2017-02-21	$7.40	$7.43	$7.32	$7.38	$6.80	32,858,200
2017-02-20	$7.18	$7.46	$7.18	$7.40	$6.82	63,289,140
2017-02-17	$7.34	$7.37	$7.18	$7.19	$6.62	24,215,400
2017-02-16	$7.23	$7.36	$7.21	$7.34	$6.76	27,775,510
2017-02-15	$7.33	$7.43	$7.18	$7.25	$6.68	40,002,750
2017-02-14	$7.29	$7.33	$7.23	$7.33	$6.75	28,801,080
2017-02-13	$7.25	$7.38	$7.25	$7.28	$6.71	45,674,510
2017-02-10	$7.21	$7.32	$7.18	$7.26	$6.69	39,921,930
2017-02-09	$7.16	$7.21	$7.13	$7.19	$6.62	27,555,120
2017-02-08	$7.12	$7.19	$7.04	$7.17	$6.60	24,688,610
2017-02-07	$7.04	$7.15	$7.01	$7.14	$6.58	19,455,240
2017-02-06	$7.07	$7.09	$6.98	$7.03	$6.48	16,138,730
2017-02-03	$7.15	$7.16	$7.05	$7.07	$6.51	11,031,390
2017-02-02	$7.12	$7.12	$7.12	$7.12	$6.56	0
2017-02-01	$7.12	$7.12	$7.12	$7.12	$6.56	0
2017-01-31	$7.12	$7.12	$7.12	$7.12	$6.56	0
2017-01-30	$7.12	$7.12	$7.12	$7.12	$6.56	0
2017-01-27	$7.12	$7.12	$7.12	$7.12	$6.56	0
2017-01-26	$7.13	$7.17	$7.12	$7.12	$6.56	16,949,370
2017-01-25	$7.14	$7.16	$7.10	$7.13	$6.57	11,838,210
2017-01-24	$7.13	$7.17	$7.07	$7.16	$6.60	15,336,160
2017-01-23	$7.17	$7.19	$7.11	$7.14	$6.58	19,000,560
2017-01-20	$7.14	$7.20	$7.12	$7.16	$6.60	17,802,580
2017-01-19	$7.14	$7.22	$7.11	$7.14	$6.58	20,405,600
2017-01-18	$7.01	$7.16	$6.97	$7.13	$6.57	24,968,740
2017-01-17	$7.00	$7.03	$6.94	$7.01	$6.46	12,742,790
2017-01-16	$6.90	$7.10	$6.80	$7.03	$6.48	48,862,260
2017-01-13	$6.90	$6.98	$6.82	$6.95	$6.40	14,069,670
2017-01-12	$6.96	$7.00	$6.86	$6.87	$6.33	15,081,950
2017-01-11	$7.05	$7.11	$6.97	$6.98	$6.43	15,934,620
2017-01-10	$7.05	$7.13	$6.98	$7.08	$6.52	23,115,210
2017-01-09	$7.02	$7.06	$6.97	$7.05	$6.49	12,588,790
2017-01-06	$6.99	$7.08	$6.94	$7.04	$6.49	22,255,610
2017-01-05	$6.98	$7.11	$6.95	$6.98	$6.43	16,660,590
2017-01-04	$6.89	$7.01	$6.87	$6.97	$6.42	17,639,800
2017-01-03	$6.82	$6.89	$6.78	$6.89	$6.35	11,092,630
2017-01-02	$6.81	$6.81	$6.81	$6.81	$6.27	0
2016-12-30	$6.80	$6.85	$6.79	$6.81	$6.27	6,589,650
2016-12-29	$6.86	$6.87	$6.76	$6.81	$6.27	7,285,700
2016-12-28	$6.86	$6.89	$6.82	$6.83	$6.29	8,849,220
2016-12-27	$6.88	$6.90	$6.84	$6.86	$6.32	11,204,840
2016-12-26	$6.89	$6.90	$6.76	$6.89	$6.35	19,454,610
2016-12-23	$7.00	$7.03	$6.88	$6.90	$6.36	13,769,310
2016-12-22	$7.03	$7.06	$6.97	$7.01	$6.46	15,021,700
2016-12-21	$6.89	$7.09	$6.89	$7.05	$6.49	29,795,230
2016-12-20	$6.90	$6.92	$6.84	$6.87	$6.33	13,697,210
2016-12-19	$6.92	$6.96	$6.86	$6.89	$6.35	14,645,930
2016-12-16	$6.91	$6.95	$6.86	$6.92	$6.37	13,319,110
2016-12-15	$6.88	$6.98	$6.86	$6.91	$6.37	14,192,660
2016-12-14	$7.01	$7.03	$6.88	$6.92	$6.37	17,578,010
2016-12-13	$6.98	$7.06	$6.87	$7.03	$6.48	15,389,460
2016-12-12	$7.17	$7.20	$6.87	$6.98	$6.43	37,036,420
2016-12-09	$7.14	$7.19	$7.08	$7.18	$6.61	18,952,980
2016-12-08	$7.23	$7.24	$7.12	$7.14	$6.58	19,495,100
2016-12-07	$7.19	$7.24	$7.14	$7.24	$6.67	17,107,720
2016-12-06	$7.27	$7.29	$7.18	$7.19	$6.62	12,855,450
2016-12-05	$7.17	$7.34	$7.14	$7.23	$6.66	25,793,490
2016-12-02	$7.45	$7.53	$7.24	$7.25	$6.68	37,920,200
2016-12-01	$7.40	$7.59	$7.35	$7.46	$6.87	41,890,700
2016-11-30	$7.57	$7.62	$7.32	$7.39	$6.81	39,182,440
2016-11-29	$7.59	$7.77	$7.44	$7.61	$7.01	59,258,590
2016-11-28	$7.44	$7.67	$7.38	$7.63	$7.03	58,097,310
2016-11-25	$7.39	$7.42	$7.21	$7.40	$6.82	33,928,680
2016-11-24	$7.37	$7.44	$7.30	$7.41	$6.83	32,861,540
2016-11-23	$7.49	$7.50	$7.29	$7.33	$6.75	34,719,580
2016-11-22	$7.49	$7.53	$7.38	$7.50	$6.91	38,338,280
2016-11-21	$7.37	$7.59	$7.37	$7.48	$6.89	42,837,230
2016-11-18	$7.56	$7.65	$7.40	$7.42	$6.84	66,707,780
2016-11-17	$7.66	$7.94	$7.54	$7.75	$7.14	99,824,300
2016-11-16	$7.50	$7.64	$7.32	$7.46	$6.87	59,682,410
2016-11-15	$7.40	$7.49	$7.18	$7.26	$6.69	59,061,930
2016-11-14	$7.21	$7.53	$7.21	$7.28	$6.71	78,410,770
2016-11-11	$6.96	$7.29	$6.91	$7.17	$6.60	75,009,080
2016-11-10	$6.77	$7.08	$6.77	$6.94	$6.39	52,037,110
2016-11-09	$6.82	$6.87	$6.65	$6.70	$6.17	29,476,700
2016-11-08	$6.83	$6.85	$6.76	$6.80	$6.26	19,399,810
2016-11-07	$6.77	$6.81	$6.71	$6.78	$6.25	15,466,510
2016-11-04	$6.82	$6.84	$6.75	$6.78	$6.25	12,841,410
2016-11-03	$6.73	$6.88	$6.70	$6.82	$6.28	22,279,410
2016-11-02	$6.85	$6.85	$6.72	$6.74	$6.21	20,691,460
2016-11-01	$6.81	$6.88	$6.77	$6.87	$6.33	19,996,970
2016-10-31	$6.84	$6.84	$6.74	$6.80	$6.26	0
2016-10-28	$6.91	$6.97	$6.80	$6.82	$6.28	19,697,030
2016-10-27	$7.04	$7.06	$6.83	$6.95	$6.40	29,344,720
2016-10-26	$7.07	$7.11	$7.00	$7.03	$6.48	21,763,460
2016-10-25	$7.13	$7.18	$7.04	$7.09	$6.53	28,580,440
2016-10-24	$7.00	$7.29	$6.98	$7.14	$6.58	60,472,820
2016-10-21	$6.81	$7.06	$6.81	$6.96	$6.41	33,292,550
2016-10-20	$6.89	$6.92	$6.79	$6.85	$6.31	23,987,130
2016-10-19	$6.92	$7.13	$6.88	$6.91	$6.37	47,954,600
2016-10-18	$6.71	$6.99	$6.68	$6.95	$6.40	46,256,400
2016-10-17	$6.76	$6.85	$6.69	$6.72	$6.19	19,832,750
2016-10-14	$6.75	$6.77	$6.68	$6.77	$6.24	16,489,860
2016-10-13	$6.69	$6.85	$6.66	$6.77	$6.24	24,087,750
2016-10-12	$6.70	$6.73	$6.64	$6.68	$6.15	12,109,850
2016-10-11	$6.68	$6.75	$6.64	$6.71	$6.18	23,219,620
2016-10-10	$6.54	$6.71	$6.52	$6.69	$6.16	26,801,770
2016-10-07	$6.50	$6.50	$6.50	$6.50	$5.99	0
2016-10-06	$6.50	$6.50	$6.50	$6.50	$5.99	0
2016-10-05	$6.50	$6.50	$6.50	$6.50	$5.99	0
2016-10-04	$6.50	$6.50	$6.50	$6.50	$5.99	0
2016-10-03	$6.50	$6.50	$6.50	$6.50	$5.99	0
2016-09-30	$6.49	$6.54	$6.48	$6.50	$5.99	9,024,300
2016-09-29	$6.49	$6.56	$6.48	$6.52	$6.01	11,759,370
2016-09-28	$6.52	$6.53	$6.48	$6.50	$5.99	10,268,000
2016-09-27	$6.45	$6.51	$6.40	$6.50	$5.99	14,893,350
2016-09-26	$6.61	$6.62	$6.48	$6.49	$5.98	19,670,160
2016-09-23	$6.52	$6.74	$6.52	$6.64	$6.12	37,064,370
2016-09-22	$6.53	$6.56	$6.48	$6.50	$5.99	14,733,820
2016-09-21	$6.46	$6.54	$6.43	$6.49	$5.98	13,818,550
2016-09-20	$6.54	$6.54	$6.42	$6.46	$5.95	13,598,370
2016-09-19	$6.47	$6.54	$6.46	$6.50	$5.99	9,189,050
2016-09-16	$6.46	$6.46	$6.46	$6.46	$5.95	0
2016-09-15	$6.46	$6.46	$6.46	$6.46	$5.95	0
2016-09-14	$6.50	$6.51	$6.43	$6.46	$5.95	13,736,330
2016-09-13	$6.60	$6.62	$6.49	$6.55	$6.03	14,199,310
2016-09-12	$6.58	$6.62	$6.44	$6.60	$6.08	31,911,590
2016-09-09	$6.76	$6.93	$6.70	$6.72	$6.19	57,251,230
2016-09-08	$6.64	$6.72	$6.59	$6.70	$6.17	21,202,700
2016-09-07	$6.60	$6.66	$6.59	$6.62	$6.10	25,197,870
2016-09-06	$6.54	$6.61	$6.44	$6.58	$6.06	15,711,490
2016-09-05	$6.53	$6.56	$6.50	$6.52	$6.01	13,789,760
2016-09-02	$6.50	$6.55	$6.45	$6.52	$6.01	15,707,460
2016-09-01	$6.48	$6.63	$6.47	$6.52	$6.01	27,945,760
2016-08-31	$6.49	$6.53	$6.45	$6.50	$5.99	11,323,760
2016-08-30	$6.58	$6.60	$6.47	$6.48	$5.97	21,547,380
2016-08-29	$6.45	$6.51	$6.42	$6.50	$5.99	11,434,950
2016-08-26	$6.48	$6.53	$6.42	$6.44	$5.93	13,028,050
2016-08-25	$6.52	$6.56	$6.39	$6.48	$5.97	15,263,210
2016-08-24	$6.65	$6.65	$6.54	$6.55	$6.03	12,199,820
2016-08-23	$6.64	$6.71	$6.59	$6.64	$6.12	16,852,710
2016-08-22	$6.76	$6.93	$6.62	$6.64	$6.12	28,613,880
2016-08-19	$6.54	$6.78	$6.54	$6.77	$6.24	32,253,650
2016-08-18	$6.60	$6.66	$6.56	$6.58	$6.06	16,570,880
2016-08-17	$6.59	$6.65	$6.57	$6.60	$6.08	18,547,790
2016-08-16	$6.60	$6.78	$6.59	$6.62	$6.10	50,163,860
2016-08-15	$6.47	$6.67	$6.43	$6.59	$6.07	42,596,620
2016-08-12	$6.32	$6.49	$6.28	$6.44	$5.93	18,956,320
2016-08-11	$6.34	$6.42	$6.31	$6.31	$5.81	13,852,160
2016-08-10	$6.44	$6.44	$6.33	$6.34	$5.84	16,573,680
2016-08-09	$6.43	$6.46	$6.38	$6.45	$5.94	17,800,940
2016-08-08	$6.26	$6.47	$6.26	$6.45	$5.94	30,275,500
2016-08-05	$6.30	$6.33	$6.26	$6.27	$5.78	14,854,240
2016-08-04	$6.38	$6.38	$6.24	$6.31	$5.81	16,773,890
2016-08-03	$6.29	$6.37	$6.27	$6.37	$5.87	26,938,510
2016-08-02	$6.19	$6.30	$6.16	$6.29	$5.79	19,639,670
2016-08-01	$6.24	$6.38	$6.21	$6.24	$5.75	35,945,040
2016-07-29	$6.15	$6.21	$6.05	$6.10	$5.62	13,209,920
2016-07-28	$6.05	$6.23	$6.02	$6.20	$5.71	23,103,850
2016-07-27	$6.24	$6.32	$6.00	$6.06	$5.58	27,335,010
2016-07-26	$6.16	$6.24	$6.15	$6.24	$5.75	12,505,870
2016-07-25	$6.19	$6.25	$6.14	$6.17	$5.68	18,719,880
2016-07-22	$6.29	$6.29	$6.19	$6.23	$5.74	13,305,460
2016-07-21	$6.28	$6.34	$6.26	$6.29	$5.79	10,561,170
2016-07-20	$6.36	$6.38	$6.27	$6.28	$5.78	16,488,890
2016-07-19	$6.35	$6.41	$6.30	$6.36	$5.86	14,776,950
2016-07-18	$6.39	$6.40	$6.31	$6.35	$5.85	19,813,850
2016-07-15	$6.48	$6.52	$6.33	$6.40	$5.90	22,523,360
2016-07-14	$6.37	$6.55	$6.34	$6.39	$5.89	43,427,520
2016-07-13	$6.34	$6.42	$6.29	$6.38	$5.88	44,268,370
2016-07-12	$6.10	$6.34	$6.09	$6.32	$5.82	44,266,960
2016-07-11	$6.13	$6.18	$6.08	$6.11	$5.63	16,566,330
2016-07-08	$6.14	$6.15	$6.08	$6.12	$5.64	19,458,550
2016-07-07	$6.16	$6.23	$6.10	$6.17	$5.68	26,702,160
2016-07-06	$6.13	$6.19	$6.12	$6.16	$5.67	24,427,910
2016-07-05	$6.30	$6.41	$6.17	$6.20	$5.71	53,225,770
2016-07-04	$5.89	$6.10	$5.87	$6.06	$5.58	28,628,470
2016-07-01	$5.90	$5.94	$5.89	$5.90	$5.43	9,700,030
2016-06-30	$5.92	$5.95	$5.88	$5.90	$5.43	11,101,410
2016-06-29	$5.92	$6.00	$5.87	$5.93	$5.46	18,698,050
2016-06-28	$5.82	$5.92	$5.79	$5.90	$5.43	17,579,770
2016-06-27	$5.80	$5.87	$5.77	$5.86	$5.40	11,190,680
2016-06-24	$5.87	$5.90	$5.68	$5.77	$5.32	19,583,710
2016-06-23	$5.91	$5.91	$5.85	$5.86	$5.40	9,116,120
2016-06-22	$5.85	$5.91	$5.85	$5.91	$5.44	8,222,700
2016-06-21	$5.92	$5.98	$5.84	$5.86	$5.40	13,265,020
2016-06-20	$5.97	$5.98	$5.83	$5.90	$5.43	13,208,270
2016-06-17	$5.95	$6.02	$5.94	$5.96	$5.49	13,779,140
2016-06-16	$6.06	$6.08	$5.90	$5.94	$5.47	20,958,760
2016-06-15	$5.94	$6.11	$5.91	$6.06	$5.58	15,613,750
2016-06-14	$6.00	$6.04	$5.94	$6.01	$5.54	10,056,500
2016-06-13	$6.21	$6.22	$6.06	$6.08	$5.51	16,935,040
2016-06-10	$6.31	$6.31	$6.31	$6.31	$5.72	0
2016-06-09	$6.31	$6.31	$6.31	$6.31	$5.72	0
2016-06-08	$6.28	$6.43	$6.18	$6.31	$5.72	24,710,200
2016-06-07	$6.28	$6.30	$6.23	$6.27	$5.68	13,830,770
2016-06-06	$6.24	$6.30	$6.23	$6.26	$5.67	13,722,420
2016-06-03	$6.23	$6.32	$6.18	$6.25	$5.66	22,865,040
2016-06-02	$6.21	$6.26	$6.18	$6.22	$5.64	16,274,170
2016-06-01	$6.24	$6.24	$6.24	$6.24	$5.65	0
2016-05-31	$6.03	$6.26	$6.03	$6.24	$5.65	26,234,690
2016-05-30	$6.02	$6.07	$5.98	$6.00	$5.44	12,992,970
2016-05-27	$6.05	$6.13	$6.00	$6.07	$5.50	12,323,600
2016-05-26	$6.07	$6.11	$5.92	$6.06	$5.49	13,549,040
2016-05-25	$6.15	$6.15	$6.06	$6.10	$5.53	7,023,940
2016-05-24	$6.16	$6.19	$6.08	$6.10	$5.53	11,301,160
2016-05-23	$6.16	$6.28	$6.14	$6.21	$5.63	16,659,200
2016-05-20	$6.05	$6.17	$6.02	$6.14	$5.56	10,220,550
2016-05-19	$6.12	$6.18	$6.07	$6.10	$5.53	8,870,150
2016-05-18	$6.11	$6.14	$6.03	$6.10	$5.53	16,122,980
2016-05-17	$6.22	$6.23	$6.12	$6.15	$5.57	12,784,400
2016-05-16	$6.13	$6.20	$6.07	$6.17	$5.59	12,060,940
2016-05-13	$6.14	$6.22	$6.08	$6.13	$5.55	12,875,230
2016-05-12	$6.11	$6.19	$6.00	$6.14	$5.56	13,376,120
2016-05-11	$6.26	$6.36	$6.12	$6.20	$5.62	19,847,100
2016-05-10	$6.01	$6.57	$6.01	$6.31	$5.72	29,884,280
2016-05-09	$6.27	$6.27	$6.01	$6.05	$5.48	24,827,250
2016-05-06	$6.66	$6.68	$6.30	$6.31	$5.72	26,990,280
2016-05-05	$6.62	$6.68	$6.59	$6.64	$6.02	20,925,290
2016-05-04	$6.52	$6.71	$6.49	$6.65	$6.03	30,811,420
2016-05-03	$6.43	$6.57	$6.39	$6.56	$5.94	24,482,030
2016-05-02	$6.41	$6.41	$6.41	$6.41	$5.81	0
2016-04-29	$6.42	$6.43	$6.37	$6.41	$5.81	15,341,390
2016-04-28	$6.47	$6.50	$6.30	$6.40	$5.80	22,442,730
2016-04-27	$6.58	$6.60	$6.45	$6.48	$5.87	16,264,400
2016-04-26	$6.48	$6.57	$6.47	$6.56	$5.94	19,042,390
2016-04-25	$6.57	$6.61	$6.35	$6.47	$5.86	28,212,210
2016-04-22	$6.61	$6.70	$6.49	$6.61	$5.99	23,615,750
2016-04-21	$6.73	$6.85	$6.66	$6.68	$6.05	27,821,470
2016-04-20	$7.22	$7.26	$6.58	$6.74	$6.11	53,618,770
2016-04-19	$7.20	$7.29	$7.02	$7.10	$6.43	25,358,670
2016-04-18	$7.20	$7.38	$7.08	$7.13	$6.46	44,477,780
2016-04-15	$7.30	$7.46	$7.21	$7.27	$6.59	45,294,660
2016-04-14	$7.20	$7.35	$7.15	$7.22	$6.54	43,132,660
2016-04-13	$7.12	$7.57	$7.12	$7.24	$6.56	87,248,390
2016-04-12	$6.88	$7.34	$6.85	$7.07	$6.41	64,429,940
2016-04-11	$6.79	$6.95	$6.75	$6.88	$6.23	28,699,930
2016-04-08	$6.74	$6.80	$6.63	$6.71	$6.08	28,078,530
2016-04-07	$6.93	$6.97	$6.79	$6.83	$6.19	34,197,760
2016-04-06	$6.92	$6.95	$6.79	$6.88	$6.23	36,472,980
2016-04-05	$6.75	$7.15	$6.67	$6.99	$6.33	68,291,900
2016-04-04	$6.66	$6.66	$6.66	$6.66	$6.03	0
2016-04-01	$6.68	$6.75	$6.55	$6.66	$6.03	27,280,930
2016-03-31	$6.61	$6.72	$6.56	$6.64	$6.02	31,499,390
2016-03-30	$6.50	$6.59	$6.45	$6.59	$5.97	31,788,000
2016-03-29	$6.63	$6.68	$6.35	$6.42	$5.82	32,624,030
2016-03-28	$6.83	$6.92	$6.63	$6.67	$6.04	29,880,500
2016-03-25	$6.78	$6.86	$6.70	$6.79	$6.15	16,040,610
2016-03-24	$6.93	$6.93	$6.73	$6.76	$6.13	25,184,870
2016-03-23	$6.96	$7.05	$6.91	$6.99	$6.33	17,801,490
2016-03-22	$7.08	$7.08	$6.91	$7.01	$6.35	27,121,080
2016-03-21	$6.96	$7.20	$6.96	$7.08	$6.42	35,079,820
2016-03-18	$6.72	$7.05	$6.72	$6.92	$6.27	30,020,320
2016-03-17	$6.57	$6.77	$6.55	$6.71	$6.08	21,160,390
2016-03-16	$6.65	$6.67	$6.42	$6.51	$5.90	17,530,560
2016-03-15	$6.75	$6.75	$6.53	$6.62	$6.00	18,779,090
2016-03-14	$6.61	$6.84	$6.56	$6.75	$6.12	27,621,130
2016-03-11	$6.54	$6.64	$6.38	$6.52	$5.91	21,900,300
2016-03-10	$6.87	$6.91	$6.61	$6.66	$6.03	23,848,860
2016-03-09	$7.00	$7.08	$6.75	$6.81	$6.17	42,537,800
2016-03-08	$6.96	$7.44	$6.70	$7.33	$6.64	77,415,120
2016-03-07	$6.70	$6.90	$6.70	$6.82	$6.18	36,237,130
2016-03-04	$6.60	$6.86	$6.41	$6.56	$5.94	38,633,730
2016-03-03	$6.38	$6.88	$6.35	$6.69	$6.06	59,291,200
2016-03-02	$6.05	$6.52	$6.03	$6.44	$5.84	38,625,590
2016-03-01	$5.99	$6.12	$5.84	$6.05	$5.48	28,486,220
2016-02-29	$6.37	$6.47	$5.81	$5.99	$5.43	35,286,890
2016-02-26	$6.40	$6.65	$6.08	$6.45	$5.84	27,251,830
2016-02-25	$6.92	$6.93	$6.29	$6.29	$5.70	40,508,660
2016-02-24	$6.77	$7.03	$6.69	$6.99	$6.33	39,495,090
2016-02-23	$6.74	$6.84	$6.61	$6.74	$6.11	24,648,290
2016-02-22	$6.69	$6.82	$6.67	$6.73	$6.10	27,869,590
2016-02-19	$6.71	$6.74	$6.53	$6.63	$6.01	24,438,390
2016-02-18	$6.66	$7.05	$6.53	$6.71	$6.08	45,864,010
2016-02-17	$6.68	$6.70	$6.48	$6.63	$6.01	47,972,780
2016-02-16	$6.05	$6.56	$6.04	$6.56	$5.94	46,439,130
2016-02-15	$5.81	$5.99	$5.78	$5.96	$5.40	14,365,100
2016-02-12	$6.09	$6.09	$6.09	$6.09	$5.52	0
2016-02-11	$6.09	$6.09	$6.09	$6.09	$5.52	0
2016-02-10	$6.09	$6.09	$6.09	$6.09	$5.52	0
2016-02-09	$6.09	$6.09	$6.09	$6.09	$5.52	0
2016-02-08	$6.09	$6.09	$6.09	$6.09	$5.52	0
2016-02-05	$6.23	$6.27	$6.07	$6.09	$5.52	20,861,860
2016-02-04	$6.15	$6.28	$6.13	$6.22	$5.64	21,523,190
2016-02-03	$6.08	$6.15	$6.00	$6.10	$5.53	18,210,470
2016-02-02	$5.99	$6.20	$5.99	$6.16	$5.58	25,003,480
2016-02-01	$6.08	$6.12	$5.81	$5.94	$5.38	20,994,620
2016-01-29	$5.72	$6.20	$5.72	$6.10	$5.53	34,734,000
2016-01-28	$6.02	$6.21	$5.71	$5.73	$5.19	21,913,450
2016-01-27	$6.30	$6.40	$5.86	$6.12	$5.55	29,182,460
2016-01-26	$6.92	$6.93	$6.28	$6.30	$5.71	33,975,970
2016-01-25	$6.99	$7.05	$6.92	$6.98	$6.32	20,480,970
2016-01-22	$6.92	$6.99	$6.70	$6.94	$6.29	28,541,060
2016-01-21	$7.08	$7.25	$6.80	$6.82	$6.18	38,835,870
2016-01-20	$7.25	$7.51	$7.15	$7.22	$6.54	49,665,130
2016-01-19	$7.07	$7.44	$7.00	$7.30	$6.61	54,387,240
2016-01-18	$6.71	$7.50	$6.70	$7.17	$6.50	56,646,120
2016-01-15	$7.44	$7.45	$6.79	$6.87	$6.22	52,673,240
2016-01-14	$7.20	$7.66	$6.88	$7.54	$6.83	49,015,360
2016-01-13	$7.84	$7.96	$7.48	$7.49	$6.79	40,588,270
2016-01-12	$7.80	$8.00	$7.63	$7.85	$7.11	36,035,020
2016-01-11	$7.79	$8.43	$7.68	$7.75	$7.02	57,918,490
2016-01-08	$8.01	$8.25	$7.56	$8.05	$7.29	58,901,840
2016-01-07	$8.52	$8.52	$7.79	$7.80	$7.07	13,068,200
2016-01-06	$8.60	$8.67	$8.39	$8.65	$7.84	66,618,660
2016-01-05	$8.15	$8.68	$7.90	$8.59	$7.78	76,014,730
2016-01-04	$9.22	$9.30	$8.32	$8.32	$7.54	56,882,100
2016-01-01	$9.24	$9.24	$9.24	$9.24	$8.37	0
2015-12-31	$9.75	$9.98	$9.20	$9.24	$8.37	98,243,440
2015-12-30	$10.48	$10.50	$9.73	$9.82	$8.90	116,874,640
2015-12-29	$10.40	$10.79	$10.15	$10.64	$9.64	87,917,340
2015-12-28	$11.26	$11.49	$10.59	$10.59	$9.60	175,215,650
2015-12-25	$10.81	$12.19	$9.98	$11.77	$10.66	269,321,320
2015-12-24	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-23	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-22	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-21	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-18	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-17	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-16	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-15	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-14	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-11	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-10	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-09	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-08	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-07	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-04	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-03	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-02	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-12-01	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-30	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-27	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-26	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-25	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-24	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-23	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-20	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-19	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-18	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-17	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-16	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-13	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-12	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-11	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-10	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-09	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-06	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-05	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-04	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-03	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-11-02	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-30	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-29	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-28	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-27	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-26	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-23	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-22	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-21	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-20	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-19	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-16	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-15	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-14	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-13	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-12	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-09	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-08	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-07	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-06	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-05	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-02	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-10-01	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-30	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-29	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-28	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-25	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-24	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-23	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-22	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-21	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-18	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-17	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-16	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-15	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-14	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-11	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-10	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-09	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-08	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-07	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-04	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-03	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-02	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-09-01	$11.08	$11.08	$11.08	$11.08	$10.04	0
2015-08-31	$11.08	$11.08	$11.08	$11.08	$10.04	0