China Eastern Airlines Corporation Ltd (600115) Stock Profile

Data as of Aug. 22, 2025

$3.83 ($0.00) 0.00%

China Eastern Airlines Corporation Ltd - Daily Information

Click for more stock information on China Eastern Airlines Corporation Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$3.83
Previous Close	$3.83
High	$3.83
Low	$3.80
Adjusted Open	$3.83
Previous Adjusted Close	$3.83
Adjusted High	$3.83
Adjusted Low	$3.80

Invest in China Eastern Airlines Corporation Ltd (600115)

When you sign up and link your bank account, a surprise stock appears in your account.

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

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

Historical Stock Data for China Eastern Airlines Corporation Ltd (600115)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$3.83	$3.83	$3.80	$3.83	$3.83	34,575,730
2025-08-07	$3.81	$3.84	$3.80	$3.83	$3.83	44,658,730
2025-08-06	$3.82	$3.82	$3.79	$3.81	$3.81	39,896,360
2025-08-05	$3.79	$3.83	$3.79	$3.82	$3.82	49,671,550
2025-08-04	$3.78	$3.80	$3.77	$3.79	$3.79	49,890,150
2025-08-01	$3.79	$3.81	$3.76	$3.79	$3.79	53,119,860
2025-07-31	$3.86	$3.87	$3.78	$3.79	$3.79	95,161,320
2025-07-30	$3.88	$3.90	$3.86	$3.87	$3.87	46,949,100
2025-07-29	$3.90	$3.92	$3.86	$3.88	$3.88	48,661,010
2025-07-28	$3.94	$3.97	$3.90	$3.91	$3.91	82,146,940
2025-07-25	$3.97	$3.98	$3.93	$3.93	$3.93	62,912,220
2025-07-24	$3.90	$3.97	$3.89	$3.97	$3.97	90,478,380
2025-07-23	$3.91	$4.01	$3.91	$3.91	$3.91	143,885,620
2025-07-22	$3.85	$3.88	$3.82	$3.88	$3.88	75,832,000
2025-07-21	$3.82	$3.86	$3.81	$3.85	$3.85	77,257,450
2025-07-18	$3.82	$3.83	$3.81	$3.82	$3.82	37,129,850
2025-07-17	$3.83	$3.84	$3.80	$3.82	$3.82	46,825,130
2025-07-16	$3.81	$3.84	$3.80	$3.82	$3.82	74,758,220
2025-07-15	$3.83	$3.84	$3.75	$3.82	$3.82	121,827,000
2025-07-14	$3.84	$3.86	$3.82	$3.82	$3.82	57,205,210
2025-07-11	$3.84	$3.87	$3.83	$3.84	$3.84	74,025,930
2025-07-10	$3.82	$3.84	$3.81	$3.83	$3.83	59,375,750
2025-07-09	$3.82	$3.86	$3.81	$3.82	$3.82	71,392,580
2025-07-08	$3.81	$3.83	$3.79	$3.83	$3.83	63,730,070
2025-07-07	$3.81	$3.84	$3.80	$3.82	$3.82	66,724,040
2025-07-04	$3.89	$3.89	$3.78	$3.81	$3.81	164,290,920
2025-07-03	$3.93	$3.94	$3.87	$3.88	$3.88	86,381,000
2025-07-02	$4.00	$4.01	$3.93	$3.94	$3.94	65,451,990
2025-06-30	$4.08	$4.12	$4.02	$4.03	$4.03	52,159,300
2025-06-27	$4.07	$4.14	$4.05	$4.10	$4.10	80,891,760
2025-06-26	$4.07	$4.08	$4.01	$4.07	$4.07	50,735,880
2025-06-25	$4.03	$4.08	$4.03	$4.07	$4.07	53,785,450
2025-06-24	$3.98	$4.08	$3.98	$4.03	$4.03	81,608,100
2025-06-23	$3.92	$3.95	$3.84	$3.94	$3.94	57,285,770
2025-06-20	$3.97	$4.02	$3.92	$3.94	$3.94	44,637,910
2025-06-19	$4.00	$4.01	$3.97	$3.97	$3.97	40,997,830
2025-06-18	$4.02	$4.03	$3.98	$3.98	$3.98	45,651,450
2025-06-17	$3.99	$4.06	$3.98	$4.03	$4.03	45,523,390
2025-06-13	$4.00	$4.05	$3.95	$3.98	$3.98	86,847,250
2025-06-12	$4.02	$4.06	$3.95	$4.04	$4.04	69,962,400
2025-06-11	$4.03	$4.10	$4.01	$4.04	$4.04	54,835,800
2025-06-10	$3.96	$4.05	$3.95	$4.03	$4.03	81,813,410
2025-06-09	$3.96	$4.00	$3.92	$3.97	$3.97	55,883,810
2025-06-06	$3.96	$3.99	$3.93	$3.96	$3.96	35,649,020
2025-06-05	$3.94	$4.00	$3.93	$3.96	$3.96	57,776,590
2025-06-04	$4.04	$4.05	$3.92	$3.94	$3.94	89,755,660
2025-06-03	$4.01	$4.07	$3.93	$4.04	$4.04	81,802,010
2025-05-30	$4.05	$4.07	$4.02	$4.03	$4.03	60,276,410
2025-05-29	$4.05	$4.06	$3.95	$4.04	$4.04	73,751,840
2025-05-28	$4.03	$4.07	$3.98	$4.05	$4.05	62,429,590
2025-05-27	$4.00	$4.05	$3.98	$4.03	$4.03	83,656,150
2025-05-26	$3.89	$4.02	$3.89	$3.99	$3.99	122,489,160
2025-05-23	$3.91	$3.97	$3.87	$3.88	$3.88	86,937,510
2025-05-22	$3.84	$3.94	$3.83	$3.92	$3.92	114,168,380
2025-05-21	$3.78	$3.87	$3.78	$3.86	$3.86	86,684,560
2025-05-20	$3.78	$3.81	$3.75	$3.79	$3.79	52,730,630
2025-05-19	$3.78	$3.79	$3.75	$3.77	$3.77	52,638,800
2025-05-16	$3.76	$3.79	$3.74	$3.79	$3.79	55,692,820
2025-05-15	$3.81	$3.83	$3.76	$3.77	$3.77	68,214,900
2025-05-14	$3.80	$3.81	$3.76	$3.81	$3.81	62,543,670
2025-05-13	$3.79	$3.82	$3.77	$3.81	$3.81	75,288,150
2025-05-12	$3.75	$3.78	$3.73	$3.77	$3.77	54,933,740
2025-05-09	$3.77	$3.78	$3.72	$3.73	$3.73	60,247,310
2025-05-08	$3.79	$3.81	$3.76	$3.77	$3.77	63,123,340
2025-05-07	$3.90	$3.91	$3.77	$3.79	$3.79	87,574,800
2025-05-06	$3.71	$3.89	$3.71	$3.89	$3.89	180,772,950
2025-04-30	$3.69	$3.73	$3.68	$3.69	$3.69	51,809,390
2025-04-29	$3.70	$3.75	$3.67	$3.72	$3.72	68,459,440
2025-04-28	$3.72	$3.73	$3.68	$3.70	$3.70	57,606,710
2025-04-25	$3.75	$3.77	$3.71	$3.72	$3.72	49,317,510
2025-04-24	$3.74	$3.79	$3.74	$3.75	$3.75	42,428,160
2025-04-23	$3.77	$3.79	$3.73	$3.74	$3.74	56,310,020
2025-04-22	$3.80	$3.84	$3.76	$3.78	$3.78	47,609,630
2025-04-21	$3.80	$3.81	$3.77	$3.79	$3.79	37,079,010
2025-04-18	$3.83	$3.84	$3.78	$3.80	$3.80	43,343,500
2025-04-17	$3.79	$3.85	$3.78	$3.83	$3.83	61,606,380
2025-04-16	$3.72	$3.82	$3.71	$3.80	$3.80	100,819,540
2025-04-15	$3.74	$3.76	$3.70	$3.73	$3.73	58,061,280
2025-04-14	$3.79	$3.79	$3.73	$3.74	$3.74	74,800,230
2025-04-11	$3.74	$3.80	$3.71	$3.80	$3.80	82,092,200
2025-04-10	$3.77	$3.77	$3.70	$3.75	$3.75	93,383,470
2025-04-09	$3.59	$3.78	$3.55	$3.76	$3.76	137,644,300
2025-04-08	$3.56	$3.63	$3.54	$3.63	$3.63	100,796,330
2025-04-07	$3.70	$3.70	$3.47	$3.56	$3.56	145,278,530
2025-04-03	$3.68	$3.78	$3.66	$3.77	$3.77	87,879,850
2025-04-02	$3.70	$3.73	$3.67	$3.69	$3.69	60,530,370
2025-04-01	$3.62	$3.72	$3.62	$3.70	$3.70	91,321,500
2025-03-31	$3.72	$3.74	$3.62	$3.63	$3.63	135,278,170
2025-03-28	$3.81	$3.82	$3.72	$3.73	$3.73	81,231,600
2025-03-27	$3.84	$3.85	$3.80	$3.80	$3.80	55,058,600
2025-03-26	$3.82	$3.87	$3.79	$3.85	$3.85	77,053,850
2025-03-25	$3.73	$3.84	$3.72	$3.82	$3.82	143,670,450
2025-03-24	$3.69	$3.75	$3.69	$3.73	$3.73	85,333,310
2025-03-21	$3.70	$3.74	$3.68	$3.69	$3.69	87,373,650
2025-03-20	$3.76	$3.78	$3.69	$3.70	$3.70	147,094,660
2025-03-19	$3.79	$3.81	$3.75	$3.76	$3.76	84,688,450
2025-03-18	$3.80	$3.81	$3.77	$3.79	$3.79	38,992,260
2025-03-17	$3.80	$3.85	$3.78	$3.80	$3.80	61,872,510
2025-03-14	$3.74	$3.79	$3.73	$3.79	$3.79	55,317,920
2025-03-13	$3.79	$3.79	$3.72	$3.74	$3.74	73,853,140
2025-03-12	$3.84	$3.86	$3.78	$3.79	$3.79	62,456,260
2025-03-11	$3.80	$3.86	$3.79	$3.86	$3.86	44,682,600
2025-03-10	$3.86	$3.88	$3.80	$3.81	$3.81	60,918,100
2025-03-07	$3.89	$3.89	$3.85	$3.86	$3.86	48,144,900
2025-03-06	$3.93	$3.96	$3.86	$3.89	$3.89	79,362,020
2025-03-05	$3.83	$3.91	$3.82	$3.91	$3.91	99,006,500
2025-03-04	$3.82	$3.86	$3.79	$3.82	$3.82	53,848,500
2025-03-03	$3.83	$3.86	$3.81	$3.82	$3.82	59,479,510
2025-02-28	$3.83	$3.88	$3.82	$3.83	$3.83	83,961,240
2025-02-27	$3.77	$3.84	$3.76	$3.84	$3.84	79,070,260
2025-02-26	$3.83	$3.86	$3.74	$3.78	$3.78	77,235,600
2025-02-25	$3.80	$3.87	$3.77	$3.81	$3.81	94,314,270
2025-02-24	$3.68	$3.83	$3.67	$3.81	$3.81	151,240,960
2025-02-20	$3.67	$3.70	$3.64	$3.66	$3.66	58,931,530
2025-02-19	$3.68	$3.68	$3.64	$3.66	$3.66	76,798,720
2025-02-18	$3.74	$3.74	$3.66	$3.67	$3.67	72,978,860
2025-02-17	$3.78	$3.79	$3.73	$3.74	$3.74	62,474,460
2025-02-14	$3.77	$3.81	$3.76	$3.78	$3.78	41,174,930
2025-02-13	$3.76	$3.81	$3.76	$3.78	$3.78	60,435,140
2025-02-12	$3.76	$3.79	$3.73	$3.76	$3.76	47,538,330
2025-02-11	$3.84	$3.86	$3.74	$3.75	$3.75	73,508,850
2025-02-10	$3.81	$3.88	$3.79	$3.85	$3.85	67,285,980
2025-02-07	$3.77	$3.82	$3.74	$3.79	$3.79	70,639,620
2025-02-06	$3.77	$3.80	$3.75	$3.76	$3.76	66,372,020
2025-02-05	$3.89	$3.90	$3.75	$3.78	$3.78	70,733,040
2025-01-27	$3.90	$3.93	$3.86	$3.88	$3.88	61,047,910
2025-01-24	$3.87	$3.93	$3.80	$3.88	$3.88	77,161,640
2025-01-23	$3.92	$3.96	$3.84	$3.85	$3.85	67,078,760
2025-01-22	$3.96	$3.97	$3.87	$3.92	$3.92	53,388,190
2025-01-21	$3.99	$4.02	$3.94	$3.97	$3.97	72,348,380
2025-01-20	$4.10	$4.12	$3.91	$3.91	$3.91	90,737,570
2025-01-17	$3.95	$4.18	$3.93	$4.09	$4.09	127,430,910
2025-01-16	$3.94	$4.02	$3.91	$3.94	$3.94	62,862,130
2025-01-15	$3.94	$3.95	$3.89	$3.90	$3.90	43,127,890
2025-01-14	$3.71	$3.94	$3.71	$3.94	$3.94	107,964,260
2025-01-13	$3.70	$3.73	$3.65	$3.72	$3.72	68,428,220
2025-01-09	$3.78	$3.83	$3.74	$3.74	$3.74	56,548,720
2025-01-08	$3.79	$3.81	$3.73	$3.78	$3.78	58,308,650
2025-01-07	$3.80	$3.84	$3.77	$3.80	$3.80	59,621,560
2025-01-06	$3.85	$3.86	$3.78	$3.83	$3.83	68,064,040
2025-01-03	$3.89	$3.93	$3.83	$3.85	$3.85	60,196,180
2025-01-02	$4.01	$4.03	$3.86	$3.89	$3.89	78,547,220
2024-12-31	$4.09	$4.09	$4.00	$4.00	$4.00	58,266,460
2024-12-30	$4.06	$4.14	$4.02	$4.08	$4.08	68,901,890
2024-12-27	$3.99	$4.11	$3.97	$4.09	$4.09	89,553,120
2024-12-26	$4.01	$4.03	$3.98	$3.98	$3.98	40,569,260
2024-12-25	$4.07	$4.09	$3.97	$4.01	$4.01	64,947,420
2024-12-24	$4.03	$4.10	$4.02	$4.09	$4.09	83,984,560
2024-12-23	$4.05	$4.11	$4.03	$4.04	$4.04	64,971,310
2024-12-20	$4.08	$4.13	$4.03	$4.03	$4.03	62,532,960
2024-12-19	$4.06	$4.10	$4.00	$4.08	$4.08	62,892,990
2024-12-18	$4.11	$4.15	$4.08	$4.08	$4.08	50,183,900
2024-12-17	$4.14	$4.16	$4.09	$4.11	$4.11	65,373,980
2024-12-16	$4.25	$4.28	$4.09	$4.13	$4.13	121,589,490
2024-12-13	$4.30	$4.33	$4.24	$4.25	$4.25	70,595,970
2024-12-12	$4.36	$4.39	$4.30	$4.31	$4.31	75,304,340
2024-12-11	$4.32	$4.37	$4.27	$4.33	$4.33	75,735,860
2024-12-10	$4.40	$4.43	$4.32	$4.33	$4.33	135,254,930
2024-12-09	$4.24	$4.33	$4.21	$4.32	$4.32	120,351,900
2024-12-06	$4.04	$4.25	$4.04	$4.22	$4.22	190,716,290
2024-12-05	$3.99	$4.05	$3.98	$4.05	$4.05	51,076,690
2024-12-04	$4.06	$4.07	$3.97	$3.99	$3.99	69,212,890
2024-12-03	$4.10	$4.12	$4.04	$4.07	$4.07	55,770,430
2024-12-02	$4.08	$4.13	$4.07	$4.08	$4.08	77,173,960
2024-11-29	$4.12	$4.15	$4.06	$4.08	$4.08	85,345,090
2024-11-28	$4.11	$4.19	$4.06	$4.12	$4.12	100,550,180
2024-11-27	$4.02	$4.12	$4.00	$4.11	$4.11	105,944,460
2024-11-26	$3.99	$4.13	$3.99	$4.03	$4.03	116,557,830
2024-11-25	$4.05	$4.13	$3.98	$3.99	$3.99	118,042,950
2024-11-22	$4.06	$4.16	$4.01	$4.07	$4.07	173,344,190
2024-11-21	$4.04	$4.06	$3.99	$4.05	$4.05	61,801,770
2024-11-20	$3.97	$4.06	$3.96	$4.04	$4.04	89,446,990
2024-11-19	$3.96	$4.04	$3.93	$3.98	$3.98	90,648,960
2024-11-18	$3.94	$4.04	$3.94	$3.97	$3.97	104,041,710
2024-11-15	$3.88	$4.01	$3.88	$3.94	$3.94	118,067,170
2024-11-14	$3.94	$3.95	$3.88	$3.89	$3.89	62,237,380
2024-11-13	$3.93	$3.96	$3.91	$3.95	$3.95	58,859,500
2024-11-12	$3.99	$4.03	$3.92	$3.94	$3.94	87,383,790
2024-11-11	$4.02	$4.02	$3.94	$3.99	$3.99	95,864,020
2024-11-08	$4.06	$4.08	$3.99	$4.02	$4.02	110,663,820
2024-11-07	$3.92	$4.04	$3.91	$4.04	$4.04	127,457,070
2024-11-06	$3.93	$3.98	$3.91	$3.94	$3.94	111,514,680
2024-11-05	$3.88	$3.95	$3.87	$3.94	$3.94	110,601,060
2024-11-04	$3.84	$3.90	$3.82	$3.90	$3.90	107,465,350
2024-11-01	$3.83	$3.85	$3.78	$3.84	$3.84	95,398,460
2024-10-31	$3.81	$3.88	$3.80	$3.84	$3.84	118,454,010
2024-10-30	$3.78	$3.85	$3.78	$3.83	$3.83	80,421,800
2024-10-29	$3.89	$3.90	$3.79	$3.80	$3.80	90,704,660
2024-10-28	$3.73	$3.87	$3.72	$3.87	$3.87	143,485,890
2024-10-25	$3.70	$3.75	$3.69	$3.73	$3.73	71,404,030
2024-10-24	$3.70	$3.74	$3.68	$3.70	$3.70	71,556,000
2024-10-23	$3.63	$3.73	$3.62	$3.72	$3.72	135,960,500
2024-10-22	$3.60	$3.64	$3.58	$3.64	$3.64	78,967,280
2024-10-21	$3.61	$3.66	$3.60	$3.61	$3.61	87,526,290
2024-10-18	$3.55	$3.66	$3.52	$3.62	$3.62	130,771,130
2024-10-17	$3.65	$3.67	$3.55	$3.56	$3.56	125,467,340
2024-10-16	$3.63	$3.69	$3.62	$3.64	$3.64	97,364,190
2024-10-15	$3.67	$3.72	$3.65	$3.66	$3.66	74,301,300
2024-10-14	$3.70	$3.70	$3.62	$3.69	$3.69	111,584,160
2024-10-11	$3.77	$3.77	$3.66	$3.69	$3.69	132,577,710
2024-10-10	$3.78	$3.85	$3.72	$3.77	$3.77	227,815,270
2024-10-09	$3.96	$3.96	$3.75	$3.75	$3.75	253,212,510
2024-10-08	$4.49	$4.49	$3.94	$4.04	$4.04	531,293,130
2024-09-30	$4.00	$4.16	$3.92	$4.14	$4.14	482,359,370
2024-09-27	$3.81	$4.00	$3.79	$3.94	$3.94	137,411,950
2024-09-26	$3.58	$3.76	$3.56	$3.75	$3.75	127,665,740
2024-09-25	$3.58	$3.67	$3.57	$3.59	$3.59	96,446,740
2024-09-24	$3.50	$3.58	$3.49	$3.55	$3.55	91,127,660
2024-09-23	$3.54	$3.54	$3.48	$3.48	$3.48	33,910,140
2024-09-20	$3.48	$3.57	$3.42	$3.54	$3.54	77,108,860
2024-09-19	$3.50	$3.54	$3.43	$3.48	$3.48	46,991,920
2024-09-18	$3.60	$3.61	$3.48	$3.49	$3.49	39,913,980
2024-09-13	$3.61	$3.62	$3.57	$3.60	$3.60	29,643,930
2024-09-12	$3.65	$3.67	$3.58	$3.61	$3.61	31,708,820
2024-09-11	$3.63	$3.67	$3.61	$3.65	$3.65	24,783,570
2024-09-10	$3.71	$3.72	$3.55	$3.64	$3.64	43,920,540
2024-09-09	$3.72	$3.74	$3.68	$3.72	$3.72	30,837,000
2024-09-06	$3.75	$3.77	$3.72	$3.73	$3.73	23,868,060
2024-09-05	$3.75	$3.76	$3.73	$3.75	$3.75	19,028,950
2024-09-04	$3.73	$3.78	$3.71	$3.75	$3.75	42,054,400
2024-09-03	$3.73	$3.78	$3.69	$3.74	$3.74	47,943,190
2024-09-02	$3.78	$3.79	$3.70	$3.74	$3.74	45,787,570
2024-08-30	$3.80	$3.84	$3.77	$3.79	$3.79	43,200,060
2024-08-29	$3.73	$3.81	$3.70	$3.80	$3.80	41,630,410
2024-08-28	$3.76	$3.76	$3.70	$3.72	$3.72	25,298,680
2024-08-27	$3.76	$3.78	$3.71	$3.75	$3.75	23,143,070
2024-08-26	$3.73	$3.77	$3.71	$3.77	$3.77	25,419,550
2024-08-23	$3.71	$3.75	$3.69	$3.73	$3.73	28,774,660
2024-08-22	$3.72	$3.73	$3.66	$3.71	$3.71	68,107,330
2024-08-21	$3.73	$3.78	$3.71	$3.72	$3.72	30,506,640
2024-08-20	$3.77	$3.80	$3.73	$3.73	$3.73	34,673,950
2024-08-19	$3.77	$3.81	$3.76	$3.78	$3.78	37,803,600
2024-08-16	$3.76	$3.79	$3.72	$3.77	$3.77	43,725,740
2024-08-15	$3.76	$3.79	$3.74	$3.76	$3.76	47,366,500
2024-08-14	$3.79	$3.80	$3.73	$3.76	$3.76	24,691,890
2024-08-13	$3.82	$3.83	$3.74	$3.79	$3.79	40,164,850
2024-08-12	$3.89	$3.90	$3.80	$3.81	$3.81	35,497,000
2024-08-09	$4.00	$4.00	$3.88	$3.89	$3.89	54,142,500
2024-08-08	$4.02	$4.07	$3.97	$3.99	$3.99	50,909,530
2024-08-07	$4.07	$4.08	$4.00	$4.04	$4.04	27,004,050
2024-08-06	$4.09	$4.15	$4.03	$4.06	$4.06	51,994,470
2024-08-05	$4.11	$4.15	$4.08	$4.09	$4.09	72,651,000
2024-08-02	$4.01	$4.12	$3.99	$4.06	$4.06	64,012,950
2024-08-01	$3.99	$4.03	$3.97	$4.02	$4.02	39,341,170
2024-07-31	$3.95	$4.02	$3.94	$3.99	$3.99	51,584,310
2024-07-30	$3.94	$3.95	$3.89	$3.94	$3.94	23,558,230
2024-07-29	$3.94	$3.96	$3.89	$3.94	$3.94	35,800,190
2024-07-26	$3.95	$3.99	$3.93	$3.95	$3.95	34,176,260
2024-07-25	$3.94	$3.97	$3.91	$3.94	$3.94	29,496,260
2024-07-24	$3.98	$3.99	$3.93	$3.94	$3.94	41,196,690
2024-07-23	$4.06	$4.08	$3.99	$3.99	$3.99	30,047,640
2024-07-22	$4.03	$4.09	$4.01	$4.06	$4.06	46,957,350
2024-07-19	$3.97	$4.04	$3.96	$4.03	$4.03	40,826,900
2024-07-18	$3.99	$4.00	$3.95	$3.98	$3.98	36,449,140
2024-07-17	$3.94	$4.00	$3.93	$3.99	$3.99	31,376,430
2024-07-16	$3.88	$3.97	$3.87	$3.95	$3.95	31,182,170
2024-07-15	$3.89	$3.94	$3.86	$3.89	$3.89	27,626,770
2024-07-12	$3.91	$3.92	$3.83	$3.90	$3.90	40,178,440
2024-07-11	$3.75	$3.94	$3.75	$3.93	$3.93	56,854,490
2024-07-10	$3.84	$3.85	$3.72	$3.73	$3.73	32,610,930
2024-07-09	$3.85	$3.88	$3.78	$3.84	$3.84	30,580,820
2024-07-08	$3.81	$3.89	$3.80	$3.84	$3.84	38,697,270
2024-07-05	$3.84	$3.86	$3.75	$3.82	$3.82	53,956,840
2024-07-04	$3.99	$3.99	$3.82	$3.84	$3.84	66,437,840
2024-07-03	$4.00	$4.02	$3.98	$3.99	$3.99	20,001,790
2024-07-02	$4.04	$4.07	$4.00	$4.01	$4.01	28,760,650
2024-07-01	$4.00	$4.05	$4.00	$4.04	$4.04	29,327,490
2024-06-28	$3.98	$4.02	$3.97	$4.01	$4.01	47,043,440
2024-06-27	$3.95	$4.02	$3.94	$3.98	$3.98	44,031,250
2024-06-26	$3.89	$4.00	$3.83	$3.97	$3.97	58,815,160
2024-06-25	$3.93	$3.95	$3.87	$3.90	$3.90	39,933,470
2024-06-24	$3.93	$3.96	$3.85	$3.94	$3.94	47,951,530
2024-06-21	$3.93	$3.96	$3.89	$3.94	$3.94	30,145,300
2024-06-20	$3.96	$3.97	$3.93	$3.94	$3.94	29,966,900
2024-06-19	$3.98	$3.98	$3.94	$3.97	$3.97	24,288,400
2024-06-18	$3.98	$4.04	$3.94	$3.98	$3.98	33,025,680
2024-06-17	$3.94	$3.98	$3.92	$3.97	$3.97	28,247,590
2024-06-14	$3.92	$3.96	$3.89	$3.95	$3.95	44,619,950
2024-06-13	$3.96	$3.97	$3.86	$3.94	$3.94	54,077,770
2024-06-12	$3.95	$4.00	$3.94	$3.97	$3.97	32,445,270
2024-06-11	$3.96	$3.98	$3.92	$3.96	$3.96	34,256,900
2024-06-07	$3.95	$4.03	$3.95	$3.96	$3.96	36,500,330
2024-06-06	$3.96	$3.98	$3.92	$3.95	$3.95	53,120,880
2024-06-05	$3.98	$4.02	$3.96	$3.98	$3.98	42,374,710
2024-06-04	$3.97	$4.01	$3.94	$3.99	$3.99	33,185,450
2024-06-03	$3.95	$3.99	$3.92	$3.97	$3.97	40,223,200
2024-05-31	$3.97	$3.99	$3.93	$3.95	$3.95	33,998,700
2024-05-30	$3.93	$3.97	$3.92	$3.96	$3.96	39,406,720
2024-05-29	$3.95	$3.99	$3.92	$3.95	$3.95	32,136,300
2024-05-28	$3.99	$4.02	$3.94	$3.96	$3.96	43,019,450
2024-05-27	$3.95	$4.02	$3.90	$3.99	$3.99	55,942,350
2024-05-24	$3.94	$4.01	$3.93	$3.95	$3.95	35,215,670
2024-05-23	$4.05	$4.06	$3.95	$3.96	$3.96	49,303,660
2024-05-22	$3.99	$4.09	$3.98	$4.05	$4.05	51,972,140
2024-05-21	$3.98	$4.04	$3.97	$3.99	$3.99	44,639,700
2024-05-20	$3.94	$4.05	$3.93	$4.01	$4.01	72,420,510
2024-05-17	$3.80	$3.94	$3.78	$3.94	$3.94	76,563,010
2024-05-16	$3.80	$3.82	$3.78	$3.79	$3.79	29,285,130
2024-05-15	$3.81	$3.83	$3.78	$3.81	$3.81	39,661,690
2024-05-14	$3.79	$3.84	$3.77	$3.83	$3.83	39,893,580
2024-05-13	$3.82	$3.83	$3.77	$3.81	$3.81	32,536,820
2024-05-10	$3.82	$3.86	$3.78	$3.82	$3.82	38,653,260
2024-05-09	$3.80	$3.86	$3.79	$3.82	$3.82	33,556,640
2024-05-08	$3.83	$3.85	$3.79	$3.79	$3.79	34,371,820
2024-05-07	$3.80	$3.84	$3.79	$3.83	$3.83	52,383,550
2024-05-06	$3.85	$3.88	$3.80	$3.82	$3.82	63,929,230
2024-04-30	$3.73	$3.88	$3.70	$3.84	$3.84	120,262,780
2024-04-29	$3.74	$3.76	$3.67	$3.74	$3.74	81,904,090
2024-04-26	$3.67	$3.81	$3.65	$3.78	$3.78	120,273,580
2024-04-25	$3.61	$3.68	$3.58	$3.66	$3.66	61,657,250
2024-04-24	$3.60	$3.63	$3.57	$3.62	$3.62	34,840,800
2024-04-23	$3.56	$3.65	$3.56	$3.59	$3.59	75,953,280
2024-04-22	$3.49	$3.62	$3.49	$3.58	$3.58	89,019,440
2024-04-19	$3.53	$3.55	$3.48	$3.49	$3.49	52,839,010
2024-04-18	$3.50	$3.56	$3.49	$3.55	$3.55	70,524,020
2024-04-17	$3.40	$3.50	$3.40	$3.50	$3.50	62,732,460
2024-04-16	$3.47	$3.48	$3.38	$3.41	$3.41	67,860,920
2024-04-15	$3.45	$3.52	$3.38	$3.49	$3.49	64,207,880
2024-04-12	$3.53	$3.55	$3.44	$3.45	$3.45	70,271,080
2024-04-11	$3.54	$3.56	$3.52	$3.54	$3.54	46,291,270
2024-04-10	$3.57	$3.58	$3.53	$3.57	$3.57	47,531,930
2024-04-09	$3.53	$3.57	$3.52	$3.57	$3.57	39,605,310
2024-04-08	$3.59	$3.59	$3.53	$3.53	$3.53	58,761,730
2024-04-03	$3.66	$3.67	$3.58	$3.60	$3.60	92,986,880
2024-04-02	$3.70	$3.70	$3.65	$3.67	$3.67	47,000,470
2024-04-01	$3.64	$3.71	$3.64	$3.71	$3.71	60,565,700
2024-03-29	$3.65	$3.65	$3.61	$3.64	$3.64	37,655,090
2024-03-28	$3.64	$3.67	$3.62	$3.65	$3.65	52,178,230
2024-03-27	$3.66	$3.69	$3.64	$3.64	$3.64	39,129,000
2024-03-26	$3.68	$3.70	$3.64	$3.67	$3.67	40,442,800
2024-03-25	$3.70	$3.72	$3.67	$3.68	$3.68	34,668,580
2024-03-22	$3.79	$3.79	$3.70	$3.71	$3.71	45,150,400
2024-03-21	$3.80	$3.81	$3.77	$3.79	$3.79	38,848,790
2024-03-20	$3.75	$3.80	$3.74	$3.80	$3.80	47,876,300
2024-03-19	$3.79	$3.79	$3.75	$3.75	$3.75	40,723,110
2024-03-18	$3.73	$3.81	$3.72	$3.79	$3.79	75,212,060
2024-03-15	$3.67	$3.72	$3.67	$3.72	$3.72	61,487,330
2024-03-14	$3.66	$3.72	$3.65	$3.68	$3.68	50,545,270
2024-03-13	$3.74	$3.75	$3.66	$3.67	$3.67	58,602,680
2024-03-12	$3.68	$3.74	$3.66	$3.74	$3.74	67,506,960
2024-03-11	$3.61	$3.68	$3.60	$3.68	$3.68	54,746,290
2024-03-08	$3.64	$3.65	$3.58	$3.62	$3.62	47,823,860
2024-03-07	$3.68	$3.69	$3.63	$3.64	$3.64	58,200,070
2024-03-06	$3.68	$3.70	$3.65	$3.67	$3.67	44,450,100
2024-03-05	$3.69	$3.72	$3.66	$3.68	$3.68	71,860,790
2024-03-04	$3.74	$3.76	$3.69	$3.71	$3.71	49,850,400
2024-03-01	$3.80	$3.81	$3.72	$3.75	$3.75	63,571,730
2024-02-29	$3.76	$3.81	$3.75	$3.81	$3.81	63,228,030
2024-02-28	$3.83	$3.87	$3.78	$3.78	$3.78	74,114,570
2024-02-27	$3.81	$3.86	$3.80	$3.84	$3.84	52,779,740
2024-02-26	$3.85	$3.86	$3.80	$3.81	$3.81	50,059,260
2024-02-23	$3.88	$3.89	$3.82	$3.84	$3.84	48,029,020
2024-02-22	$3.84	$3.88	$3.82	$3.88	$3.88	51,780,330
2024-02-21	$3.77	$3.90	$3.74	$3.86	$3.86	88,464,290
2024-02-20	$3.79	$3.79	$3.75	$3.78	$3.78	46,362,170
2024-02-19	$3.81	$3.84	$3.75	$3.80	$3.80	71,785,700
2024-02-08	$3.75	$3.80	$3.72	$3.78	$3.78	106,996,560
2024-02-07	$3.76	$3.78	$3.71	$3.75	$3.75	82,663,040
2024-02-06	$3.60	$3.76	$3.56	$3.75	$3.75	83,762,470
2024-02-05	$3.64	$3.68	$3.48	$3.61	$3.61	91,105,140
2024-02-02	$3.68	$3.73	$3.54	$3.64	$3.64	65,394,190
2024-02-01	$3.71	$3.74	$3.67	$3.67	$3.67	59,202,710
2024-01-31	$3.79	$3.81	$3.71	$3.74	$3.74	56,788,200
2024-01-30	$3.88	$3.91	$3.82	$3.83	$3.83	53,631,480
2024-01-29	$3.94	$3.97	$3.89	$3.91	$3.91	77,955,660
2024-01-26	$3.95	$4.03	$3.88	$3.95	$3.95	99,292,120
2024-01-25	$3.83	$3.90	$3.79	$3.90	$3.90	67,430,470
2024-01-24	$3.71	$3.83	$3.69	$3.80	$3.80	63,512,570
2024-01-23	$3.69	$3.73	$3.63	$3.71	$3.71	44,672,810
2024-01-22	$3.78	$3.81	$3.66	$3.69	$3.69	68,153,620
2024-01-19	$3.77	$3.82	$3.74	$3.79	$3.79	38,170,850
2024-01-18	$3.76	$3.81	$3.66	$3.78	$3.78	59,387,910
2024-01-17	$3.86	$3.86	$3.77	$3.77	$3.77	42,474,500
2024-01-16	$3.81	$3.89	$3.80	$3.87	$3.87	60,050,900
2024-01-15	$3.78	$3.84	$3.75	$3.81	$3.81	36,480,930
2024-01-12	$3.75	$3.83	$3.74	$3.80	$3.80	45,130,050
2024-01-11	$3.73	$3.77	$3.71	$3.75	$3.75	34,928,810
2024-01-10	$3.73	$3.77	$3.70	$3.72	$3.72	34,487,160
2024-01-09	$3.68	$3.78	$3.66	$3.74	$3.74	49,769,940
2024-01-08	$3.75	$3.76	$3.67	$3.68	$3.68	39,858,570
2024-01-05	$3.76	$3.79	$3.73	$3.74	$3.74	39,610,110
2024-01-04	$3.84	$3.84	$3.73	$3.76	$3.76	48,617,900
2024-01-03	$3.85	$3.88	$3.82	$3.84	$3.84	36,060,590
2024-01-02	$3.90	$3.90	$3.85	$3.85	$3.85	39,409,070
2024-01-01	$3.88	$3.88	$3.88	$3.88	$3.88	0
2023-12-29	$3.87	$3.93	$3.85	$3.88	$3.88	38,221,340
2023-12-28	$3.80	$3.89	$3.78	$3.89	$3.89	44,791,910
2023-12-27	$3.82	$3.83	$3.78	$3.80	$3.80	29,361,690
2023-12-26	$3.86	$3.86	$3.80	$3.82	$3.82	24,763,800
2023-12-25	$3.84	$3.87	$3.82	$3.86	$3.86	25,675,380
2023-12-22	$3.84	$3.88	$3.80	$3.84	$3.84	38,306,100
2023-12-21	$3.79	$3.85	$3.77	$3.84	$3.84	33,991,660
2023-12-20	$3.87	$3.88	$3.80	$3.80	$3.80	36,065,130
2023-12-19	$3.89	$3.91	$3.84	$3.86	$3.86	40,745,000
2023-12-18	$3.97	$3.97	$3.88	$3.89	$3.89	47,437,880
2023-12-15	$4.00	$4.02	$3.95	$3.95	$3.95	51,251,650
2023-12-14	$4.01	$4.04	$3.98	$3.98	$3.98	34,936,310
2023-12-13	$4.10	$4.12	$3.99	$3.99	$3.99	53,075,800
2023-12-12	$4.08	$4.13	$4.07	$4.10	$4.10	31,893,450
2023-12-11	$4.08	$4.11	$4.01	$4.10	$4.10	49,433,190
2023-12-08	$4.07	$4.16	$4.07	$4.10	$4.10	69,613,150
2023-12-07	$4.08	$4.10	$4.03	$4.08	$4.08	38,785,790
2023-12-06	$4.06	$4.10	$4.03	$4.07	$4.07	42,700,420
2023-12-05	$4.14	$4.15	$4.07	$4.08	$4.08	37,938,870
2023-12-04	$4.08	$4.16	$4.05	$4.14	$4.14	48,784,440
2023-12-01	$4.20	$4.24	$4.07	$4.08	$4.08	78,587,450
2023-11-30	$4.14	$4.23	$4.12	$4.20	$4.20	48,411,160
2023-11-29	$4.20	$4.21	$4.13	$4.14	$4.14	30,043,440
2023-11-28	$4.27	$4.28	$4.18	$4.19	$4.19	42,630,100
2023-11-27	$4.30	$4.30	$4.25	$4.28	$4.28	30,221,970
2023-11-24	$4.27	$4.32	$4.26	$4.28	$4.28	32,803,750
2023-11-23	$4.27	$4.30	$4.25	$4.29	$4.29	28,142,200
2023-11-22	$4.27	$4.33	$4.27	$4.28	$4.28	38,058,170
2023-11-21	$4.31	$4.35	$4.28	$4.29	$4.29	49,869,190
2023-11-20	$4.22	$4.30	$4.21	$4.29	$4.29	69,973,340
2023-11-17	$4.21	$4.28	$4.19	$4.21	$4.21	58,419,330
2023-11-16	$4.21	$4.23	$4.18	$4.20	$4.20	38,270,120
2023-11-15	$4.21	$4.25	$4.19	$4.20	$4.20	32,168,840
2023-11-14	$4.19	$4.21	$4.16	$4.19	$4.19	30,657,690
2023-11-13	$4.18	$4.21	$4.16	$4.19	$4.19	26,860,370
2023-11-10	$4.20	$4.21	$4.16	$4.17	$4.17	23,108,780
2023-11-09	$4.18	$4.22	$4.18	$4.21	$4.21	27,602,470
2023-11-08	$4.20	$4.24	$4.17	$4.18	$4.18	31,261,510
2023-11-07	$4.26	$4.26	$4.18	$4.20	$4.20	38,606,820
2023-11-06	$4.29	$4.30	$4.22	$4.25	$4.25	47,560,060
2023-11-03	$4.30	$4.31	$4.25	$4.26	$4.26	32,508,110
2023-11-02	$4.31	$4.34	$4.27	$4.28	$4.28	33,413,730
2023-11-01	$4.35	$4.35	$4.28	$4.29	$4.29	38,805,310
2023-10-31	$4.34	$4.36	$4.30	$4.36	$4.36	35,885,650
2023-10-30	$4.28	$4.35	$4.25	$4.35	$4.35	59,123,710
2023-10-27	$4.18	$4.25	$4.16	$4.24	$4.24	40,540,910
2023-10-26	$4.07	$4.18	$4.06	$4.16	$4.16	33,689,960
2023-10-25	$4.04	$4.12	$4.03	$4.10	$4.10	37,751,190
2023-10-24	$3.93	$4.03	$3.91	$4.03	$4.03	38,869,290
2023-10-23	$4.03	$4.03	$3.89	$3.93	$3.93	44,592,130
2023-10-20	$4.03	$4.06	$4.01	$4.03	$4.03	33,423,280
2023-10-19	$4.07	$4.10	$4.04	$4.04	$4.04	33,970,290
2023-10-18	$4.17	$4.18	$4.09	$4.10	$4.10	33,311,150
2023-10-17	$4.21	$4.22	$4.15	$4.17	$4.17	36,699,010
2023-10-16	$4.28	$4.28	$4.19	$4.20	$4.20	44,293,190
2023-10-13	$4.33	$4.34	$4.27	$4.28	$4.28	31,660,490
2023-10-12	$4.32	$4.39	$4.31	$4.34	$4.34	34,640,010
2023-10-11	$4.41	$4.42	$4.29	$4.29	$4.29	50,976,860
2023-10-10	$4.36	$4.42	$4.35	$4.40	$4.40	34,520,160
2023-10-09	$4.40	$4.40	$4.32	$4.34	$4.34	48,530,010
2023-09-28	$4.42	$4.45	$4.36	$4.40	$4.40	44,710,210
2023-09-27	$4.42	$4.48	$4.40	$4.42	$4.42	34,738,940
2023-09-26	$4.44	$4.47	$4.38	$4.39	$4.39	32,924,850
2023-09-25	$4.45	$4.48	$4.43	$4.44	$4.44	31,980,960
2023-09-22	$4.47	$4.48	$4.41	$4.44	$4.44	39,331,100
2023-09-21	$4.52	$4.52	$4.46	$4.47	$4.47	39,194,740
2023-09-20	$4.56	$4.56	$4.51	$4.51	$4.51	31,652,700
2023-09-19	$4.55	$4.58	$4.53	$4.55	$4.55	43,160,060
2023-09-18	$4.53	$4.59	$4.51	$4.54	$4.54	53,737,270
2023-09-15	$4.56	$4.58	$4.51	$4.53	$4.53	53,388,560
2023-09-14	$4.49	$4.58	$4.46	$4.54	$4.54	77,657,570
2023-09-13	$4.49	$4.54	$4.45	$4.48	$4.48	80,070,490
2023-09-12	$4.35	$4.44	$4.33	$4.44	$4.44	72,380,810
2023-09-11	$4.27	$4.36	$4.25	$4.36	$4.36	49,884,050
2023-09-08	$4.28	$4.28	$4.23	$4.26	$4.26	38,578,520
2023-09-07	$4.32	$4.34	$4.28	$4.29	$4.29	41,537,580
2023-09-06	$4.37	$4.38	$4.31	$4.32	$4.32	63,620,800
2023-09-05	$4.38	$4.40	$4.36	$4.38	$4.38	37,532,130
2023-09-04	$4.38	$4.40	$4.33	$4.40	$4.40	51,888,150
2023-09-01	$4.35	$4.39	$4.34	$4.36	$4.36	41,395,100
2023-08-31	$4.37	$4.39	$4.33	$4.34	$4.34	71,083,790
2023-08-30	$4.38	$4.39	$4.35	$4.37	$4.37	37,772,180
2023-08-29	$4.32	$4.40	$4.31	$4.38	$4.38	52,064,370
2023-08-28	$4.45	$4.50	$4.31	$4.33	$4.33	68,010,060
2023-08-25	$4.36	$4.37	$4.30	$4.32	$4.32	48,022,270
2023-08-24	$4.37	$4.42	$4.35	$4.36	$4.36	40,615,570
2023-08-23	$4.42	$4.43	$4.35	$4.36	$4.36	33,647,050
2023-08-22	$4.42	$4.45	$4.37	$4.42	$4.42	44,796,570
2023-08-21	$4.54	$4.55	$4.37	$4.39	$4.39	82,556,950
2023-08-18	$4.62	$4.64	$4.55	$4.55	$4.55	62,436,210
2023-08-17	$4.63	$4.65	$4.58	$4.64	$4.64	44,149,430
2023-08-16	$4.64	$4.71	$4.60	$4.65	$4.65	58,239,780
2023-08-15	$4.71	$4.71	$4.60	$4.64	$4.64	65,162,510
2023-08-14	$4.76	$4.78	$4.65	$4.71	$4.71	75,359,900
2023-08-11	$4.87	$4.94	$4.73	$4.75	$4.75	126,409,830
2023-08-10	$4.77	$4.88	$4.74	$4.87	$4.87	132,935,940
2023-08-09	$4.79	$4.80	$4.75	$4.76	$4.76	43,224,510
2023-08-08	$4.79	$4.81	$4.76	$4.80	$4.80	35,746,950
2023-08-07	$4.80	$4.80	$4.76	$4.79	$4.79	38,389,300
2023-08-04	$4.84	$4.86	$4.80	$4.81	$4.81	60,257,780
2023-08-03	$4.79	$4.83	$4.75	$4.83	$4.83	50,514,180
2023-08-02	$4.85	$4.85	$4.78	$4.80	$4.80	60,532,070
2023-08-01	$4.89	$4.94	$4.83	$4.86	$4.86	69,806,280
2023-07-31	$4.83	$4.93	$4.83	$4.89	$4.89	100,592,600
2023-07-28	$4.75	$4.83	$4.74	$4.82	$4.82	65,933,280
2023-07-27	$4.78	$4.81	$4.75	$4.76	$4.76	51,115,580
2023-07-26	$4.81	$4.82	$4.74	$4.77	$4.77	53,174,170
2023-07-25	$4.81	$4.87	$4.78	$4.82	$4.82	105,244,110
2023-07-24	$4.71	$4.79	$4.69	$4.74	$4.74	88,279,580
2023-07-21	$4.69	$4.75	$4.68	$4.70	$4.70	42,772,520
2023-07-20	$4.72	$4.75	$4.69	$4.70	$4.70	48,324,290
2023-07-19	$4.78	$4.80	$4.69	$4.71	$4.71	57,322,080
2023-07-18	$4.70	$4.82	$4.68	$4.79	$4.79	88,135,420
2023-07-17	$4.70	$4.72	$4.66	$4.70	$4.70	34,480,320
2023-07-14	$4.74	$4.76	$4.70	$4.71	$4.71	75,198,320
2023-07-13	$4.81	$4.84	$4.71	$4.73	$4.73	133,757,300
2023-07-12	$4.98	$4.98	$4.70	$4.77	$4.77	188,417,320
2023-07-11	$5.02	$5.09	$5.00	$5.08	$5.08	29,941,560
2023-07-10	$5.04	$5.06	$4.97	$5.03	$5.03	22,952,120
2023-07-07	$5.02	$5.05	$4.98	$5.03	$5.03	21,424,060
2023-07-06	$5.02	$5.13	$4.99	$5.03	$5.03	28,700,940
2023-07-05	$5.07	$5.07	$4.97	$5.03	$5.03	28,225,770
2023-07-04	$5.01	$5.09	$4.98	$5.08	$5.08	43,469,980
2023-07-03	$4.76	$5.08	$4.76	$5.03	$5.03	116,622,360
2023-06-30	$4.73	$4.77	$4.71	$4.76	$4.76	16,925,500
2023-06-29	$4.82	$4.83	$4.71	$4.72	$4.72	29,112,500
2023-06-28	$4.80	$4.86	$4.75	$4.85	$4.85	22,956,660
2023-06-27	$4.65	$4.79	$4.64	$4.79	$4.79	33,880,710
2023-06-26	$4.72	$4.72	$4.63	$4.66	$4.66	26,816,730
2023-06-21	$4.76	$4.80	$4.74	$4.74	$4.74	18,906,210
2023-06-20	$4.88	$4.88	$4.75	$4.76	$4.76	24,131,130
2023-06-19	$4.79	$4.93	$4.77	$4.86	$4.86	63,539,180
2023-06-16	$4.75	$4.80	$4.74	$4.79	$4.79	31,649,990
2023-06-15	$4.69	$4.73	$4.67	$4.73	$4.73	18,769,900
2023-06-14	$4.79	$4.79	$4.69	$4.70	$4.70	24,969,390
2023-06-13	$4.75	$4.78	$4.72	$4.74	$4.74	23,231,540
2023-06-12	$4.76	$4.80	$4.71	$4.75	$4.75	27,741,770
2023-06-09	$4.69	$4.79	$4.67	$4.79	$4.79	41,069,400
2023-06-08	$4.60	$4.70	$4.57	$4.70	$4.70	33,303,320
2023-06-07	$4.69	$4.70	$4.58	$4.60	$4.60	30,771,210
2023-06-06	$4.69	$4.71	$4.63	$4.67	$4.67	24,143,830
2023-06-05	$4.65	$4.69	$4.62	$4.67	$4.67	19,185,680
2023-06-02	$4.56	$4.65	$4.56	$4.64	$4.64	28,178,660
2023-06-01	$4.68	$4.70	$4.55	$4.57	$4.57	40,941,260
2023-05-31	$4.71	$4.75	$4.67	$4.67	$4.67	34,122,680
2023-05-30	$4.74	$4.75	$4.67	$4.72	$4.72	24,000,670
2023-05-29	$4.80	$4.88	$4.74	$4.76	$4.76	25,757,620
2023-05-26	$4.72	$4.73	$4.67	$4.72	$4.72	21,196,680
2023-05-25	$4.74	$4.75	$4.68	$4.72	$4.72	20,748,640
2023-05-24	$4.87	$4.88	$4.73	$4.74	$4.74	34,973,580
2023-05-23	$4.96	$4.97	$4.88	$4.88	$4.88	22,447,800
2023-05-22	$4.96	$4.98	$4.93	$4.96	$4.96	19,045,870
2023-05-19	$4.93	$4.97	$4.88	$4.95	$4.95	17,488,900
2023-05-18	$4.91	$4.96	$4.90	$4.93	$4.93	19,148,070
2023-05-17	$4.93	$4.95	$4.87	$4.89	$4.89	24,280,380
2023-05-16	$4.96	$4.97	$4.91	$4.93	$4.93	17,286,490
2023-05-15	$4.91	$4.94	$4.85	$4.94	$4.94	28,342,260
2023-05-12	$4.93	$4.96	$4.91	$4.91	$4.91	21,243,100
2023-05-11	$4.95	$4.96	$4.92	$4.95	$4.95	21,753,200
2023-05-10	$5.06	$5.06	$4.91	$4.95	$4.95	50,323,160
2023-05-09	$5.03	$5.13	$5.02	$5.06	$5.06	50,697,760
2023-05-08	$5.09	$5.09	$4.95	$5.02	$5.02	49,459,020
2023-05-05	$5.08	$5.12	$5.05	$5.08	$5.08	34,462,180
2023-05-04	$5.16	$5.21	$5.06	$5.07	$5.07	54,132,500
2023-05-03	$5.18	$5.18	$5.18	$5.18	$5.18	0
2023-05-02	$5.18	$5.18	$5.18	$5.18	$5.18	0
2023-04-28	$5.12	$5.19	$5.08	$5.18	$5.18	35,659,160
2023-04-27	$5.10	$5.13	$5.05	$5.11	$5.11	35,869,820
2023-04-26	$5.09	$5.18	$5.07	$5.13	$5.13	31,846,030
2023-04-25	$5.17	$5.26	$5.04	$5.10	$5.10	45,379,840
2023-04-24	$5.23	$5.27	$5.10	$5.17	$5.17	44,702,630
2023-04-21	$5.32	$5.35	$5.20	$5.21	$5.21	41,250,240
2023-04-20	$5.33	$5.33	$5.27	$5.31	$5.31	26,101,720
2023-04-19	$5.46	$5.46	$5.30	$5.32	$5.32	48,794,570
2023-04-18	$5.44	$5.47	$5.38	$5.46	$5.46	42,247,680
2023-04-17	$5.28	$5.48	$5.27	$5.46	$5.46	76,981,690
2023-04-14	$5.31	$5.35	$5.25	$5.30	$5.30	34,448,900
2023-04-13	$5.28	$5.32	$5.26	$5.29	$5.29	36,440,430
2023-04-12	$5.35	$5.39	$5.28	$5.30	$5.30	38,400,490
2023-04-11	$5.42	$5.46	$5.31	$5.34	$5.34	54,099,770
2023-04-10	$5.46	$5.47	$5.37	$5.40	$5.40	40,457,300
2023-04-07	$5.50	$5.52	$5.39	$5.47	$5.47	45,682,790
2023-04-06	$5.49	$5.50	$5.42	$5.46	$5.46	35,272,500
2023-04-05	$5.49	$5.49	$5.49	$5.49	$5.49	0
2023-04-04	$5.40	$5.62	$5.37	$5.49	$5.49	89,066,300
2023-04-03	$5.16	$5.40	$5.15	$5.39	$5.39	80,157,700
2023-03-31	$5.17	$5.21	$5.13	$5.15	$5.15	37,892,580
2023-03-30	$5.09	$5.22	$5.08	$5.21	$5.21	74,665,350
2023-03-29	$5.11	$5.21	$5.09	$5.10	$5.10	36,239,940
2023-03-28	$5.19	$5.21	$5.09	$5.09	$5.09	45,744,860
2023-03-27	$5.24	$5.27	$5.16	$5.20	$5.20	34,983,100
2023-03-24	$5.30	$5.41	$5.23	$5.24	$5.24	47,969,790
2023-03-23	$5.30	$5.32	$5.23	$5.31	$5.31	23,926,610
2023-03-22	$5.31	$5.35	$5.27	$5.29	$5.29	20,635,950
2023-03-21	$5.27	$5.32	$5.26	$5.31	$5.31	21,282,250
2023-03-20	$5.34	$5.40	$5.26	$5.27	$5.27	36,865,400
2023-03-17	$5.31	$5.42	$5.30	$5.33	$5.33	29,401,250
2023-03-16	$5.40	$5.41	$5.27	$5.28	$5.28	28,946,770
2023-03-15	$5.46	$5.47	$5.37	$5.39	$5.39	26,341,580
2023-03-14	$5.46	$5.52	$5.42	$5.43	$5.43	24,382,500
2023-03-13	$5.34	$5.47	$5.34	$5.47	$5.47	23,424,850
2023-03-10	$5.40	$5.43	$5.35	$5.35	$5.35	19,212,010
2023-03-09	$5.51	$5.54	$5.41	$5.43	$5.43	21,028,360
2023-03-08	$5.49	$5.54	$5.45	$5.49	$5.49	18,521,060
2023-03-07	$5.47	$5.58	$5.46	$5.51	$5.51	44,771,510
2023-03-06	$5.53	$5.60	$5.48	$5.49	$5.49	28,966,180
2023-03-03	$5.53	$5.54	$5.48	$5.51	$5.51	26,378,850
2023-03-02	$5.46	$5.54	$5.45	$5.51	$5.51	30,074,140
2023-03-01	$5.45	$5.47	$5.40	$5.47	$5.47	29,135,470
2023-02-28	$5.36	$5.45	$5.34	$5.43	$5.43	35,059,130
2023-02-27	$5.33	$5.41	$5.29	$5.36	$5.36	26,856,300
2023-02-24	$5.37	$5.39	$5.34	$5.34	$5.34	12,966,700
2023-02-23	$5.41	$5.42	$5.35	$5.38	$5.38	23,115,070
2023-02-22	$5.40	$5.43	$5.38	$5.40	$5.40	19,438,120
2023-02-21	$5.44	$5.45	$5.38	$5.43	$5.43	24,280,640
2023-02-20	$5.40	$5.47	$5.39	$5.43	$5.43	35,471,570
2023-02-17	$5.41	$5.52	$5.37	$5.38	$5.38	36,265,560
2023-02-16	$5.44	$5.58	$5.37	$5.41	$5.41	59,630,980
2023-02-15	$5.45	$5.48	$5.40	$5.40	$5.40	30,469,370
2023-02-14	$5.52	$5.54	$5.43	$5.47	$5.47	28,676,130
2023-02-13	$5.36	$5.51	$5.31	$5.49	$5.49	56,860,090
2023-02-10	$5.33	$5.38	$5.31	$5.35	$5.35	19,382,500
2023-02-09	$5.30	$5.34	$5.28	$5.34	$5.34	19,446,450
2023-02-08	$5.29	$5.33	$5.27	$5.33	$5.33	24,847,090
2023-02-07	$5.30	$5.33	$5.26	$5.29	$5.29	18,557,200
2023-02-06	$5.26	$5.34	$5.20	$5.30	$5.30	29,901,640
2023-02-03	$5.34	$5.35	$5.24	$5.28	$5.28	34,844,500
2023-02-02	$5.32	$5.38	$5.27	$5.34	$5.34	28,733,690
2023-02-01	$5.37	$5.39	$5.25	$5.31	$5.31	39,291,800
2023-01-31	$5.39	$5.43	$5.36	$5.37	$5.37	25,678,090
2023-01-30	$5.45	$5.49	$5.32	$5.40	$5.40	42,395,300
2023-01-20	$5.40	$5.45	$5.36	$5.44	$5.44	29,035,890
2023-01-19	$5.41	$5.43	$5.33	$5.39	$5.39	30,998,360
2023-01-18	$5.42	$5.49	$5.39	$5.43	$5.43	24,920,260
2023-01-17	$5.49	$5.49	$5.38	$5.45	$5.45	32,567,970
2023-01-16	$5.52	$5.64	$5.45	$5.48	$5.48	50,351,970
2023-01-13	$5.38	$5.57	$5.34	$5.56	$5.56	56,786,300
2023-01-12	$5.37	$5.40	$5.31	$5.38	$5.38	24,912,660
2023-01-11	$5.42	$5.42	$5.33	$5.36	$5.36	34,247,700
2023-01-10	$5.49	$5.49	$5.38	$5.40	$5.40	30,125,360
2023-01-09	$5.41	$5.49	$5.39	$5.48	$5.48	41,958,720
2023-01-06	$5.48	$5.49	$5.37	$5.38	$5.38	45,697,600
2023-01-05	$5.49	$5.55	$5.45	$5.51	$5.51	43,184,160
2023-01-04	$5.43	$5.49	$5.36	$5.46	$5.46	53,728,620
2023-01-03	$5.54	$5.57	$5.38	$5.41	$5.41	43,608,800
2023-01-02	$5.53	$5.53	$5.53	$5.53	$5.53	0
2022-12-30	$5.40	$5.58	$5.39	$5.53	$5.53	43,429,030
2022-12-29	$5.42	$5.48	$5.35	$5.40	$5.40	33,609,600
2022-12-28	$5.56	$5.59	$5.40	$5.45	$5.45	56,654,250
2022-12-27	$5.67	$5.76	$5.49	$5.56	$5.56	54,233,800
2022-12-26	$5.61	$5.72	$5.54	$5.56	$5.56	54,465,170
2022-12-23	$5.54	$5.65	$5.51	$5.59	$5.59	37,579,390
2022-12-22	$5.64	$5.70	$5.57	$5.59	$5.59	44,296,650
2022-12-21	$5.62	$5.67	$5.58	$5.61	$5.61	43,102,700
2022-12-20	$5.65	$5.73	$5.56	$5.60	$5.60	30,754,800
2022-12-19	$5.74	$5.79	$5.61	$5.69	$5.69	49,812,710
2022-12-16	$5.67	$5.75	$5.62	$5.75	$5.75	52,882,810
2022-12-15	$5.82	$5.87	$5.66	$5.69	$5.69	59,486,070
2022-12-14	$5.74	$5.85	$5.69	$5.77	$5.77	58,955,710
2022-12-13	$5.67	$5.99	$5.63	$5.74	$5.74	84,795,600
2022-12-12	$5.58	$5.73	$5.55	$5.66	$5.66	70,887,010
2022-12-09	$5.65	$5.68	$5.48	$5.57	$5.57	52,540,980
2022-12-08	$5.68	$5.70	$5.55	$5.60	$5.60	72,178,740
2022-12-07	$5.48	$5.82	$5.48	$5.66	$5.66	97,316,220
2022-12-06	$5.42	$5.51	$5.36	$5.46	$5.46	59,157,410
2022-12-05	$5.30	$5.45	$5.25	$5.41	$5.41	79,026,620
2022-12-01	$5.42	$5.46	$5.18	$5.24	$5.24	67,059,600
2022-11-30	$5.18	$5.35	$5.14	$5.35	$5.35	83,661,970
2022-11-29	$5.00	$5.22	$4.98	$5.21	$5.21	72,906,190
2022-11-28	$4.91	$5.03	$4.85	$5.02	$5.02	38,441,110
2022-11-25	$4.92	$4.96	$4.91	$4.95	$4.95	13,730,730
2022-11-24	$5.00	$5.02	$4.91	$4.94	$4.94	20,599,680
2022-11-23	$4.95	$5.02	$4.92	$5.02	$5.02	19,569,310
2022-11-22	$5.00	$5.01	$4.92	$4.96	$4.96	24,239,070
2022-11-21	$5.04	$5.05	$4.94	$4.98	$4.98	25,144,280
2022-11-18	$5.14	$5.14	$5.07	$5.07	$5.07	25,508,960
2022-11-17	$5.08	$5.17	$5.07	$5.12	$5.12	18,972,410
2022-11-16	$5.13	$5.22	$5.08	$5.11	$5.11	34,418,930
2022-11-15	$5.11	$5.18	$5.06	$5.11	$5.11	36,018,310
2022-11-14	$5.31	$5.31	$5.07	$5.09	$5.09	52,049,550
2022-11-11	$5.33	$5.48	$5.14	$5.33	$5.33	71,936,600
2022-11-10	$5.19	$5.32	$5.10	$5.27	$5.27	28,819,780
2022-11-09	$5.31	$5.34	$5.22	$5.23	$5.23	19,887,760
2022-11-08	$5.29	$5.36	$5.23	$5.31	$5.31	34,664,480
2022-11-07	$5.30	$5.34	$5.22	$5.31	$5.31	31,016,810
2022-11-04	$5.20	$5.49	$5.17	$5.40	$5.40	61,386,470
2022-11-03	$5.09	$5.25	$5.08	$5.22	$5.22	45,754,220
2022-11-02	$4.95	$5.28	$4.92	$5.11	$5.11	97,625,600
2022-11-01	$4.79	$5.03	$4.67	$5.01	$5.01	49,577,230
2022-10-31	$4.89	$4.90	$4.74	$4.80	$4.80	33,170,220
2022-10-28	$4.99	$5.02	$4.89	$4.92	$4.92	24,586,220
2022-10-27	$5.06	$5.09	$4.98	$5.00	$5.00	23,364,280
2022-10-26	$4.90	$5.08	$4.89	$5.06	$5.06	45,548,300
2022-10-25	$4.84	$4.93	$4.81	$4.88	$4.88	24,121,370
2022-10-24	$5.00	$5.06	$4.84	$4.86	$4.86	35,013,900
2022-10-21	$5.00	$5.10	$4.94	$5.04	$5.04	29,869,620
2022-10-20	$4.93	$5.17	$4.87	$5.00	$5.00	40,090,290
2022-10-19	$5.07	$5.18	$4.94	$4.94	$4.94	29,452,830
2022-10-18	$5.10	$5.28	$5.02	$5.09	$5.09	49,872,550
2022-10-17	$4.85	$4.98	$4.78	$4.96	$4.96	23,831,460
2022-10-14	$4.83	$4.89	$4.82	$4.87	$4.87	22,237,690
2022-10-13	$4.86	$4.88	$4.78	$4.83	$4.83	16,313,750
2022-10-12	$4.83	$4.88	$4.75	$4.86	$4.86	19,326,070
2022-10-11	$4.93	$4.94	$4.76	$4.83	$4.83	21,220,540
2022-10-10	$4.93	$5.02	$4.89	$4.91	$4.91	20,820,510
2022-09-30	$5.00	$5.00	$4.84	$4.88	$4.88	20,081,960
2022-09-29	$5.15	$5.16	$4.92	$4.96	$4.96	22,099,030
2022-09-28	$5.16	$5.21	$5.09	$5.12	$5.12	26,415,540
2022-09-27	$4.91	$5.15	$4.91	$5.14	$5.14	33,712,460
2022-09-26	$4.86	$4.98	$4.82	$4.92	$4.92	26,499,890
2022-09-23	$4.85	$4.94	$4.81	$4.84	$4.84	14,023,620
2022-09-22	$4.90	$4.93	$4.82	$4.88	$4.88	24,348,750
2022-09-21	$5.05	$5.05	$4.95	$4.95	$4.95	15,446,960
2022-09-20	$5.05	$5.05	$4.92	$5.00	$5.00	20,793,770
2022-09-19	$5.00	$5.04	$4.91	$5.01	$5.01	17,920,610
2022-09-16	$5.11	$5.14	$4.98	$4.98	$4.98	25,440,930
2022-09-15	$5.11	$5.13	$5.04	$5.08	$5.08	17,080,690
2022-09-14	$5.07	$5.15	$5.03	$5.08	$5.08	23,336,830
2022-09-13	$5.03	$5.16	$4.97	$5.12	$5.12	33,643,340
2022-09-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2022-09-09	$5.00	$5.06	$4.97	$5.00	$5.00	18,264,390
2022-09-08	$4.91	$5.02	$4.90	$5.00	$5.00	25,484,940
2022-09-07	$4.91	$4.94	$4.87	$4.91	$4.91	15,524,930
2022-09-06	$4.81	$4.98	$4.80	$4.91	$4.91	36,942,790
2022-09-05	$4.76	$4.81	$4.71	$4.79	$4.79	17,866,970
2022-09-02	$4.69	$4.81	$4.64	$4.76	$4.76	31,961,460
2022-09-01	$4.92	$4.93	$4.69	$4.70	$4.70	36,838,750
2022-08-31	$4.93	$4.96	$4.87	$4.91	$4.91	35,418,140
2022-08-30	$4.83	$4.93	$4.81	$4.91	$4.91	34,575,130
2022-08-29	$4.75	$4.82	$4.73	$4.82	$4.82	14,342,070
2022-08-26	$4.78	$4.87	$4.77	$4.78	$4.78	24,856,050
2022-08-25	$4.76	$4.79	$4.71	$4.78	$4.78	14,569,510
2022-08-24	$4.82	$4.82	$4.72	$4.74	$4.74	16,211,050
2022-08-23	$4.84	$4.87	$4.79	$4.82	$4.82	10,080,050
2022-08-22	$4.81	$4.87	$4.79	$4.86	$4.86	12,709,640
2022-08-19	$4.81	$4.86	$4.79	$4.81	$4.81	12,355,860
2022-08-18	$4.86	$4.86	$4.79	$4.82	$4.82	10,664,280
2022-08-17	$4.81	$4.87	$4.77	$4.86	$4.86	14,456,520
2022-08-16	$4.79	$4.83	$4.76	$4.81	$4.81	11,982,880
2022-08-15	$4.85	$4.87	$4.76	$4.79	$4.79	18,523,740
2022-08-12	$4.78	$4.88	$4.74	$4.87	$4.87	23,177,340
2022-08-11	$4.73	$4.79	$4.70	$4.78	$4.78	16,174,210
2022-08-10	$4.76	$4.76	$4.69	$4.72	$4.72	11,805,200
2022-08-09	$4.70	$4.78	$4.68	$4.77	$4.77	13,457,120
2022-08-08	$4.77	$4.79	$4.71	$4.72	$4.72	16,534,040
2022-08-05	$4.74	$4.77	$4.67	$4.77	$4.77	17,351,150
2022-08-04	$4.77	$4.79	$4.71	$4.74	$4.74	12,950,380
2022-08-03	$4.82	$4.89	$4.75	$4.76	$4.76	14,384,070
2022-08-02	$4.83	$4.88	$4.70	$4.83	$4.83	24,987,160
2022-08-01	$4.84	$4.90	$4.83	$4.86	$4.86	12,689,370
2022-07-29	$4.94	$4.95	$4.85	$4.90	$4.90	24,861,760
2022-07-28	$5.05	$5.08	$4.86	$4.95	$4.95	34,148,130
2022-07-27	$5.02	$5.07	$4.97	$5.04	$5.04	17,101,990
2022-07-26	$4.99	$5.16	$4.99	$5.05	$5.05	23,138,450
2022-07-25	$5.00	$5.04	$4.97	$4.98	$4.98	11,305,590
2022-07-22	$4.98	$5.07	$4.97	$5.02	$5.02	16,225,920
2022-07-21	$5.04	$5.08	$5.00	$5.00	$5.00	15,543,080
2022-07-20	$5.04	$5.09	$4.99	$5.04	$5.04	15,472,230
2022-07-19	$5.05	$5.06	$4.96	$4.99	$4.99	16,711,300
2022-07-18	$4.93	$5.04	$4.91	$5.01	$5.01	24,126,110
2022-07-15	$5.08	$5.11	$4.95	$4.97	$4.97	24,900,850
2022-07-14	$5.02	$5.16	$4.99	$5.11	$5.11	30,652,740
2022-07-13	$5.04	$5.09	$5.00	$5.03	$5.03	27,395,950
2022-07-12	$4.98	$5.02	$4.94	$4.97	$4.97	22,515,810
2022-07-11	$5.07	$5.07	$4.95	$4.99	$4.99	26,160,720
2022-07-08	$5.16	$5.25	$5.06	$5.08	$5.08	20,733,430
2022-07-07	$5.08	$5.17	$5.02	$5.11	$5.11	30,323,290
2022-07-06	$5.15	$5.18	$5.02	$5.08	$5.08	29,466,240
2022-07-05	$5.18	$5.25	$5.12	$5.15	$5.15	28,926,050
2022-07-04	$5.25	$5.25	$5.06	$5.18	$5.18	56,177,840
2022-07-01	$5.41	$5.48	$5.11	$5.17	$5.17	60,510,840
2022-06-30	$5.40	$5.56	$5.34	$5.49	$5.49	68,770,900
2022-06-29	$5.37	$5.45	$5.27	$5.30	$5.30	69,406,620
2022-06-28	$5.09	$5.41	$5.07	$5.35	$5.35	74,484,100
2022-06-27	$4.92	$5.15	$4.92	$5.12	$5.12	74,611,580
2022-06-24	$4.83	$4.94	$4.77	$4.92	$4.92	50,118,360
2022-06-23	$4.78	$4.86	$4.73	$4.83	$4.83	41,715,090
2022-06-22	$4.77	$4.82	$4.75	$4.77	$4.77	31,051,770
2022-06-21	$4.86	$4.88	$4.72	$4.77	$4.77	44,174,710
2022-06-20	$4.64	$4.86	$4.63	$4.84	$4.84	110,515,470
2022-06-17	$4.57	$4.65	$4.55	$4.64	$4.64	39,955,170
2022-06-16	$4.61	$4.63	$4.57	$4.60	$4.60	33,594,410
2022-06-15	$4.57	$4.65	$4.54	$4.59	$4.59	52,609,580
2022-06-14	$4.51	$4.59	$4.49	$4.58	$4.58	36,493,290
2022-06-13	$4.61	$4.61	$4.51	$4.54	$4.54	53,663,850
2022-06-10	$4.65	$4.66	$4.61	$4.64	$4.64	43,218,550
2022-06-09	$4.71	$4.73	$4.66	$4.69	$4.69	23,916,180
2022-06-08	$4.65	$4.73	$4.61	$4.73	$4.73	40,818,320
2022-06-07	$4.68	$4.69	$4.62	$4.66	$4.66	24,585,840
2022-06-06	$4.73	$4.74	$4.62	$4.67	$4.67	31,605,940
2022-06-02	$4.73	$4.76	$4.68	$4.72	$4.72	21,057,970
2022-06-01	$4.80	$4.84	$4.70	$4.75	$4.75	30,285,470
2022-05-31	$4.77	$4.87	$4.77	$4.82	$4.82	37,565,900
2022-05-30	$4.78	$4.86	$4.74	$4.77	$4.77	57,071,980
2022-05-27	$4.70	$4.73	$4.65	$4.71	$4.71	33,393,340
2022-05-26	$4.60	$4.71	$4.60	$4.68	$4.68	45,054,220
2022-05-25	$4.51	$4.65	$4.50	$4.61	$4.61	39,263,390
2022-05-24	$4.59	$4.66	$4.49	$4.51	$4.51	35,043,090
2022-05-23	$4.60	$4.60	$4.55	$4.59	$4.59	24,454,660
2022-05-20	$4.54	$4.63	$4.52	$4.60	$4.60	38,352,200
2022-05-19	$4.50	$4.53	$4.44	$4.51	$4.51	40,991,720
2022-05-18	$4.61	$4.64	$4.53	$4.56	$4.56	36,658,190
2022-05-17	$4.64	$4.68	$4.55	$4.66	$4.66	30,960,990
2022-05-16	$4.64	$4.76	$4.61	$4.69	$4.69	48,860,660
2022-05-13	$4.59	$4.60	$4.52	$4.59	$4.59	17,079,210
2022-05-12	$4.62	$4.64	$4.53	$4.57	$4.57	31,628,330
2022-05-11	$4.61	$4.74	$4.60	$4.66	$4.66	43,103,500
2022-05-10	$4.46	$4.64	$4.40	$4.60	$4.60	44,172,940
2022-05-09	$4.50	$4.56	$4.46	$4.52	$4.52	18,380,270
2022-05-06	$4.55	$4.62	$4.43	$4.54	$4.54	53,697,460
2022-05-05	$4.70	$4.79	$4.64	$4.69	$4.69	25,054,330
2022-05-04	$4.72	$4.72	$4.72	$4.72	$4.72	0
2022-05-03	$4.72	$4.72	$4.72	$4.72	$4.72	0
2022-04-29	$4.48	$4.72	$4.46	$4.72	$4.72	45,294,400
2022-04-28	$4.50	$4.59	$4.42	$4.51	$4.51	28,756,540
2022-04-27	$4.44	$4.52	$4.38	$4.50	$4.50	40,660,580
2022-04-26	$4.63	$4.67	$4.48	$4.49	$4.49	49,378,590
2022-04-25	$4.70	$4.86	$4.62	$4.62	$4.62	56,348,540
2022-04-22	$4.72	$4.84	$4.66	$4.78	$4.78	28,334,580
2022-04-21	$4.89	$4.93	$4.75	$4.77	$4.77	33,840,300
2022-04-20	$4.90	$5.00	$4.87	$4.93	$4.93	37,160,300
2022-04-19	$4.94	$4.97	$4.89	$4.91	$4.91	37,966,640
2022-04-18	$4.80	$5.00	$4.78	$4.96	$4.96	54,752,840
2022-04-15	$4.80	$4.86	$4.77	$4.83	$4.83	34,312,070
2022-04-14	$4.79	$4.93	$4.75	$4.86	$4.86	52,902,550
2022-04-13	$4.78	$4.81	$4.73	$4.74	$4.74	38,664,510
2022-04-12	$4.53	$4.86	$4.50	$4.83	$4.83	96,240,990
2022-04-11	$4.69	$4.71	$4.55	$4.56	$4.56	60,612,810
2022-04-08	$4.69	$4.73	$4.65	$4.72	$4.72	34,826,020
2022-04-07	$4.75	$4.80	$4.68	$4.69	$4.69	53,251,220
2022-04-06	$4.75	$4.78	$4.72	$4.77	$4.77	65,100,960
2022-04-05	$4.78	$4.78	$4.78	$4.78	$4.78	0
2022-04-04	$4.78	$4.78	$4.78	$4.78	$4.78	0
2022-04-01	$4.64	$4.81	$4.61	$4.78	$4.78	80,063,120
2022-03-31	$4.70	$4.83	$4.64	$4.68	$4.68	68,212,930
2022-03-30	$4.65	$4.76	$4.61	$4.74	$4.74	78,302,390
2022-03-29	$4.73	$4.77	$4.61	$4.63	$4.63	68,321,660
2022-03-28	$4.79	$4.80	$4.68	$4.71	$4.71	89,180,210
2022-03-25	$5.14	$5.15	$4.89	$4.90	$4.90	103,193,990
2022-03-24	$5.14	$5.19	$5.11	$5.18	$5.18	50,999,400
2022-03-23	$5.25	$5.26	$5.12	$5.19	$5.19	119,062,660
2022-03-22	$5.31	$5.48	$5.16	$5.34	$5.34	224,796,610
2022-03-21	$5.50	$5.80	$5.44	$5.69	$5.69	42,960,840
2022-03-18	$5.32	$5.64	$5.30	$5.57	$5.57	40,645,600
2022-03-17	$5.35	$5.54	$5.26	$5.40	$5.40	50,458,470
2022-03-16	$4.99	$5.31	$4.96	$5.31	$5.31	61,256,170
2022-03-15	$5.15	$5.15	$4.80	$4.83	$4.83	40,585,250
2022-03-14	$5.22	$5.31	$5.08	$5.09	$5.09	25,835,750
2022-03-11	$5.16	$5.44	$5.09	$5.39	$5.39	31,148,630
2022-03-10	$5.30	$5.38	$5.20	$5.27	$5.27	20,568,920
2022-03-09	$5.18	$5.24	$4.91	$5.15	$5.15	32,884,780
2022-03-08	$5.27	$5.44	$5.15	$5.17	$5.17	38,099,620
2022-03-07	$5.78	$5.78	$5.26	$5.30	$5.30	62,973,550
2022-03-04	$5.91	$5.95	$5.75	$5.80	$5.80	35,341,420
2022-03-03	$5.60	$5.95	$5.56	$5.89	$5.89	40,239,240
2022-03-02	$5.47	$5.59	$5.46	$5.57	$5.57	17,372,010
2022-03-01	$5.36	$5.62	$5.36	$5.52	$5.52	32,827,820
2022-02-28	$5.48	$5.48	$5.31	$5.40	$5.40	30,111,550
2022-02-25	$5.49	$5.53	$5.43	$5.48	$5.48	15,770,340
2022-02-24	$5.52	$5.57	$5.39	$5.49	$5.49	28,733,880
2022-02-23	$5.74	$5.75	$5.52	$5.55	$5.55	25,880,760
2022-02-22	$5.89	$5.93	$5.64	$5.70	$5.70	38,449,780
2022-02-21	$5.88	$6.04	$5.72	$5.99	$5.99	41,907,960
2022-02-18	$5.67	$5.93	$5.64	$5.88	$5.88	36,092,490
2022-02-17	$5.77	$5.78	$5.60	$5.67	$5.67	20,286,900
2022-02-16	$5.73	$5.87	$5.68	$5.76	$5.76	25,877,030
2022-02-15	$5.86	$5.87	$5.61	$5.72	$5.72	38,897,110
2022-02-14	$5.99	$6.01	$5.66	$5.84	$5.84	62,908,390
2022-02-11	$6.03	$6.13	$5.96	$6.02	$6.02	36,577,600
2022-02-10	$5.86	$6.20	$5.85	$6.11	$6.11	64,309,620
2022-02-09	$5.91	$6.00	$5.84	$5.90	$5.90	43,765,200
2022-02-08	$5.69	$5.95	$5.67	$5.93	$5.93	38,852,320
2022-02-07	$5.76	$5.78	$5.57	$5.74	$5.74	30,648,080
2022-02-04	$5.74	$5.74	$5.74	$5.74	$5.74	0
2022-02-03	$5.74	$5.74	$5.74	$5.74	$5.74	0
2022-02-02	$5.74	$5.74	$5.74	$5.74	$5.74	0
2022-02-01	$5.74	$5.74	$5.74	$5.74	$5.74	0
2022-01-28	$5.64	$5.90	$5.51	$5.74	$5.74	39,498,430
2022-01-27	$5.72	$5.85	$5.65	$5.70	$5.70	25,826,620
2022-01-26	$5.71	$5.82	$5.61	$5.72	$5.72	34,632,410
2022-01-25	$5.59	$5.85	$5.56	$5.74	$5.74	63,124,470
2022-01-24	$5.49	$5.64	$5.43	$5.58	$5.58	36,665,680
2022-01-21	$5.51	$5.69	$5.49	$5.57	$5.57	61,119,280
2022-01-20	$5.31	$5.47	$5.29	$5.46	$5.46	31,418,170
2022-01-19	$5.31	$5.40	$5.26	$5.34	$5.34	27,372,890
2022-01-18	$5.20	$5.36	$5.14	$5.32	$5.32	30,493,190
2022-01-17	$5.23	$5.29	$5.13	$5.18	$5.18	21,369,960
2022-01-14	$5.28	$5.30	$5.15	$5.24	$5.24	27,932,790
2022-01-13	$5.29	$5.36	$5.25	$5.28	$5.28	22,516,370
2022-01-12	$5.28	$5.35	$5.27	$5.29	$5.29	19,078,120
2022-01-11	$5.37	$5.45	$5.28	$5.30	$5.30	35,816,880
2022-01-10	$5.26	$5.42	$5.21	$5.36	$5.36	54,190,570
2022-01-07	$5.24	$5.35	$5.21	$5.34	$5.34	42,956,390
2022-01-06	$5.25	$5.27	$5.15	$5.21	$5.21	40,018,920
2022-01-05	$5.27	$5.36	$5.20	$5.27	$5.27	43,926,810
2022-01-04	$5.17	$5.30	$5.11	$5.26	$5.26	56,413,990
2022-01-03	$5.16	$5.16	$5.16	$5.16	$5.16	0
2021-12-31	$5.15	$5.22	$5.04	$5.16	$5.16	53,682,240
2021-12-30	$4.97	$5.14	$4.94	$5.09	$5.09	51,090,090
2021-12-29	$4.83	$5.15	$4.82	$5.00	$5.00	115,561,060
2021-12-28	$4.80	$4.83	$4.77	$4.82	$4.82	23,937,130
2021-12-27	$4.75	$4.85	$4.74	$4.81	$4.81	27,985,290
2021-12-24	$4.78	$4.80	$4.71	$4.76	$4.76	11,988,720
2021-12-23	$4.79	$4.83	$4.73	$4.77	$4.77	16,001,550
2021-12-22	$4.81	$4.84	$4.78	$4.79	$4.79	25,924,470
2021-12-21	$4.73	$4.79	$4.71	$4.76	$4.76	24,860,430
2021-12-20	$4.75	$4.76	$4.70	$4.71	$4.71	13,539,430
2021-12-17	$4.73	$4.77	$4.70	$4.77	$4.77	14,899,930
2021-12-16	$4.71	$4.74	$4.68	$4.73	$4.73	10,204,990
2021-12-15	$4.69	$4.72	$4.67	$4.69	$4.69	11,755,090
2021-12-14	$4.73	$4.73	$4.67	$4.69	$4.69	20,637,600
2021-12-13	$4.83	$4.83	$4.73	$4.76	$4.76	20,899,460
2021-12-10	$4.81	$4.86	$4.80	$4.83	$4.83	17,178,690
2021-12-09	$4.88	$4.88	$4.80	$4.85	$4.85	28,325,870
2021-12-08	$4.84	$4.85	$4.77	$4.81	$4.81	14,111,210
2021-12-07	$4.78	$4.89	$4.78	$4.83	$4.83	35,453,780
2021-12-06	$4.73	$4.76	$4.71	$4.75	$4.75	12,747,810
2021-12-03	$4.76	$4.76	$4.76	$4.76	$4.76	17,152,790
2021-12-02	$4.71	$4.71	$4.71	$4.71	$4.71	11,048,750
2021-12-01	$4.65	$4.75	$4.64	$4.72	$4.72	16,503,470
2021-11-30	$4.65	$4.69	$4.65	$4.66	$4.66	20,544,040
2021-11-29	$4.60	$4.68	$4.59	$4.65	$4.65	22,749,440
2021-11-26	$4.80	$4.80	$4.74	$4.77	$4.77	13,386,370
2021-11-25	$4.86	$4.86	$4.82	$4.83	$4.83	8,599,160
2021-11-24	$4.85	$4.88	$4.80	$4.87	$4.87	12,847,620
2021-11-23	$4.85	$4.90	$4.82	$4.86	$4.86	17,791,990
2021-11-22	$4.83	$4.86	$4.80	$4.84	$4.84	8,242,980
2021-11-19	$4.80	$4.83	$4.75	$4.83	$4.83	16,104,260
2021-11-18	$4.90	$4.91	$4.80	$4.82	$4.82	19,182,240
2021-11-17	$4.97	$4.98	$4.88	$4.90	$4.90	22,411,230
2021-11-16	$4.92	$5.04	$4.91	$4.98	$4.98	44,025,410
2021-11-15	$4.97	$5.00	$4.92	$4.92	$4.92	22,174,030
2021-11-12	$4.88	$5.02	$4.86	$4.97	$4.97	32,664,780
2021-11-11	$4.87	$4.92	$4.84	$4.90	$4.90	16,409,710
2021-11-10	$4.83	$4.90	$4.80	$4.88	$4.88	21,216,070
2021-11-09	$4.93	$4.95	$4.81	$4.86	$4.86	26,077,260
2021-11-08	$4.95	$5.12	$4.89	$4.91	$4.91	61,830,560
2021-11-05	$4.78	$4.78	$4.78	$4.78	$4.78	19,900,020
2021-11-04	$4.70	$4.83	$4.70	$4.78	$4.78	21,682,070
2021-11-03	$4.67	$4.75	$4.63	$4.72	$4.72	28,633,490
2021-11-02	$4.61	$4.75	$4.61	$4.69	$4.69	37,726,890
2021-11-01	$4.76	$4.76	$4.58	$4.67	$4.67	50,692,130
2021-10-29	$4.72	$4.87	$4.66	$4.83	$4.83	42,268,130
2021-10-28	$4.68	$4.80	$4.66	$4.71	$4.71	36,541,970
2021-10-27	$4.70	$4.71	$4.63	$4.66	$4.66	24,108,860
2021-10-26	$4.64	$4.75	$4.64	$4.69	$4.69	28,456,210
2021-10-25	$4.63	$4.69	$4.58	$4.68	$4.68	31,535,030
2021-10-22	$4.79	$4.81	$4.69	$4.70	$4.70	28,477,020
2021-10-21	$4.86	$4.89	$4.75	$4.79	$4.79	39,445,730
2021-10-20	$4.91	$4.93	$4.82	$4.87	$4.87	30,031,180
2021-10-19	$5.02	$5.09	$4.89	$4.91	$4.91	49,444,410
2021-10-18	$5.04	$5.12	$4.95	$5.09	$5.09	60,327,020
2021-10-15	$5.18	$5.20	$5.01	$5.05	$5.05	62,903,880
2021-10-14	$5.10	$5.33	$5.03	$5.18	$5.18	91,083,170
2021-10-13	$5.00	$5.12	$4.91	$5.03	$5.03	56,347,190
2021-10-12	$5.04	$5.12	$4.94	$5.02	$5.02	53,733,830
2021-10-11	$4.89	$5.07	$4.84	$5.06	$5.06	65,395,350
2021-10-08	$4.86	$4.93	$4.78	$4.90	$4.90	54,087,180
2021-10-07	$4.71	$4.71	$4.71	$4.71	$4.71	0
2021-10-06	$4.71	$4.71	$4.71	$4.71	$4.71	0
2021-09-30	$4.70	$4.72	$4.65	$4.71	$4.71	15,353,010
2021-09-29	$4.74	$4.74	$4.64	$4.65	$4.65	17,422,570
2021-09-28	$4.68	$4.76	$4.65	$4.75	$4.75	17,126,860
2021-09-27	$4.73	$4.78	$4.66	$4.69	$4.69	19,891,140
2021-09-24	$4.75	$4.82	$4.73	$4.75	$4.75	21,629,550
2021-09-23	$4.68	$4.78	$4.68	$4.74	$4.74	33,240,390
2021-09-22	$4.63	$4.68	$4.60	$4.66	$4.66	21,438,190
2021-09-21	$4.66	$4.66	$4.66	$4.66	$4.66	0
2021-09-20	$4.66	$4.66	$4.66	$4.66	$4.66	0
2021-09-17	$4.59	$4.70	$4.57	$4.66	$4.66	34,419,630
2021-09-16	$4.73	$4.78	$4.57	$4.59	$4.59	49,660,150
2021-09-15	$4.78	$4.80	$4.68	$4.74	$4.74	34,494,310
2021-09-14	$4.98	$5.01	$4.78	$4.80	$4.80	56,619,060
2021-09-13	$4.98	$5.09	$4.84	$5.00	$5.00	38,851,190
2021-09-10	$5.10	$5.22	$5.04	$5.05	$5.05	53,702,560
2021-09-09	$4.95	$5.09	$4.95	$5.05	$5.05	44,234,040
2021-09-08	$4.90	$4.99	$4.90	$4.97	$4.97	23,314,880
2021-09-07	$4.87	$4.93	$4.85	$4.91	$4.91	22,440,830
2021-09-06	$4.83	$4.91	$4.81	$4.87	$4.87	21,692,750
2021-09-03	$4.79	$4.90	$4.73	$4.85	$4.85	31,107,210
2021-09-02	$4.78	$4.81	$4.73	$4.79	$4.79	21,960,740
2021-09-01	$4.72	$4.80	$4.69	$4.77	$4.77	25,693,410
2021-08-31	$4.63	$4.72	$4.60	$4.70	$4.70	20,282,740
2021-08-30	$4.65	$4.68	$4.58	$4.64	$4.64	17,232,880
2021-08-27	$4.68	$4.71	$4.63	$4.66	$4.66	12,061,280
2021-08-26	$4.69	$4.73	$4.65	$4.69	$4.69	17,680,090
2021-08-25	$4.61	$4.72	$4.61	$4.69	$4.69	27,161,300
2021-08-24	$4.62	$4.65	$4.56	$4.61	$4.61	18,695,970
2021-08-23	$4.61	$4.67	$4.57	$4.62	$4.62	19,527,820
2021-08-20	$4.71	$4.74	$4.49	$4.63	$4.63	52,307,250
2021-08-19	$4.71	$4.80	$4.61	$4.74	$4.74	25,276,780
2021-08-18	$4.72	$4.80	$4.62	$4.71	$4.71	31,359,950
2021-08-17	$4.50	$4.87	$4.50	$4.65	$4.65	62,951,160
2021-08-16	$4.44	$4.51	$4.42	$4.50	$4.50	23,729,290
2021-08-13	$4.44	$4.47	$4.35	$4.42	$4.42	40,265,660
2021-08-12	$4.46	$4.54	$4.40	$4.43	$4.43	24,651,180
2021-08-11	$4.41	$4.50	$4.40	$4.45	$4.45	14,275,040
2021-08-10	$4.41	$4.42	$4.36	$4.41	$4.41	10,351,780
2021-08-09	$4.31	$4.42	$4.29	$4.41	$4.41	16,962,470
2021-08-06	$4.39	$4.41	$4.30	$4.32	$4.32	19,859,160
2021-08-05	$4.35	$4.42	$4.35	$4.37	$4.37	16,905,330
2021-08-04	$4.47	$4.47	$4.38	$4.40	$4.40	15,747,380
2021-08-03	$4.42	$4.47	$4.37	$4.46	$4.46	18,411,990
2021-08-02	$4.31	$4.46	$4.23	$4.42	$4.42	47,307,390
2021-07-30	$4.58	$4.58	$4.40	$4.41	$4.41	41,443,690
2021-07-29	$4.70	$4.73	$4.59	$4.61	$4.61	23,607,470
2021-07-28	$4.83	$4.83	$4.61	$4.71	$4.71	21,307,080
2021-07-27	$4.86	$4.87	$4.78	$4.82	$4.82	18,681,960
2021-07-26	$4.87	$4.89	$4.80	$4.84	$4.84	18,712,440
2021-07-23	$4.98	$4.98	$4.88	$4.90	$4.90	15,118,380
2021-07-22	$4.96	$4.99	$4.94	$4.97	$4.97	11,152,240
2021-07-21	$5.02	$5.06	$4.95	$4.98	$4.98	21,037,800
2021-07-20	$5.00	$5.10	$4.99	$5.05	$5.05	21,239,280
2021-07-19	$5.00	$5.06	$4.91	$5.05	$5.05	24,639,100
2021-07-16	$4.79	$4.99	$4.78	$4.97	$4.97	43,875,410
2021-07-15	$4.81	$4.81	$4.74	$4.80	$4.80	12,273,690
2021-07-14	$4.86	$4.86	$4.76	$4.78	$4.78	23,351,470
2021-07-13	$4.78	$4.90	$4.76	$4.87	$4.87	25,320,370
2021-07-12	$4.92	$4.93	$4.79	$4.80	$4.80	41,180,550
2021-07-09	$4.96	$4.97	$4.90	$4.92	$4.92	32,634,030
2021-07-08	$4.98	$5.00	$4.91	$4.99	$4.99	33,361,180
2021-07-07	$4.93	$5.02	$4.92	$5.00	$5.00	22,267,070
2021-07-06	$4.92	$5.01	$4.91	$4.93	$4.93	22,209,750
2021-07-05	$5.03	$5.04	$4.93	$4.96	$4.96	24,010,530
2021-07-02	$5.07	$5.09	$5.01	$5.03	$5.03	14,773,770
2021-07-01	$5.08	$5.10	$5.04	$5.07	$5.07	14,673,980
2021-06-30	$5.07	$5.11	$5.06	$5.08	$5.08	11,813,690
2021-06-29	$5.11	$5.12	$5.04	$5.08	$5.08	28,526,140
2021-06-28	$5.21	$5.21	$5.10	$5.14	$5.14	25,436,320
2021-06-25	$5.20	$5.22	$5.15	$5.20	$5.20	19,259,940
2021-06-24	$5.18	$5.27	$5.16	$5.20	$5.20	22,773,030
2021-06-23	$5.15	$5.21	$5.11	$5.20	$5.20	25,283,610
2021-06-22	$5.19	$5.22	$5.10	$5.15	$5.15	20,426,130
2021-06-21	$5.19	$5.24	$5.14	$5.16	$5.16	19,579,170
2021-06-18	$5.18	$5.24	$5.13	$5.23	$5.23	20,097,870
2021-06-17	$5.11	$5.18	$5.08	$5.17	$5.17	19,067,910
2021-06-16	$5.14	$5.15	$5.09	$5.10	$5.10	17,623,090
2021-06-15	$5.23	$5.23	$5.13	$5.14	$5.14	19,557,160
2021-06-14	$5.24	$5.24	$5.24	$5.24	$5.24	0
2021-06-11	$5.26	$5.26	$5.13	$5.24	$5.24	43,684,090
2021-06-10	$5.20	$5.26	$5.18	$5.25	$5.25	32,493,440
2021-06-09	$5.27	$5.27	$5.18	$5.18	$5.18	37,837,060
2021-06-08	$5.24	$5.28	$5.19	$5.27	$5.27	32,354,900
2021-06-07	$5.28	$5.29	$5.19	$5.23	$5.23	28,836,430
2021-06-04	$5.29	$5.33	$5.25	$5.29	$5.29	25,581,940
2021-06-03	$5.36	$5.38	$5.30	$5.31	$5.31	28,186,370
2021-06-02	$5.35	$5.40	$5.30	$5.33	$5.33	36,883,590
2021-06-01	$5.41	$5.41	$5.29	$5.39	$5.39	42,610,700
2021-05-31	$5.59	$5.59	$5.37	$5.42	$5.42	43,578,580
2021-05-28	$5.70	$5.70	$5.54	$5.60	$5.60	38,720,230
2021-05-27	$5.70	$5.79	$5.61	$5.71	$5.71	58,436,670
2021-05-26	$5.73	$5.78	$5.62	$5.72	$5.72	40,318,520
2021-05-25	$5.67	$5.74	$5.59	$5.72	$5.72	36,900,160
2021-05-24	$5.64	$5.68	$5.57	$5.68	$5.68	34,460,380
2021-05-21	$5.57	$5.70	$5.50	$5.62	$5.62	30,691,850
2021-05-20	$5.49	$5.62	$5.43	$5.58	$5.58	28,098,330
2021-05-19	$5.53	$5.53	$5.41	$5.49	$5.49	23,195,370
2021-05-18	$5.37	$5.54	$5.32	$5.53	$5.53	34,600,660
2021-05-17	$5.25	$5.39	$5.20	$5.38	$5.38	39,852,800
2021-05-14	$5.17	$5.31	$5.13	$5.26	$5.26	37,889,020
2021-05-13	$5.12	$5.19	$5.10	$5.17	$5.17	21,599,260
2021-05-12	$5.20	$5.27	$5.12	$5.14	$5.14	31,096,520
2021-05-11	$5.09	$5.25	$5.06	$5.22	$5.22	28,834,340
2021-05-10	$5.18	$5.19	$5.06	$5.10	$5.10	32,799,610
2021-05-07	$5.22	$5.27	$5.18	$5.18	$5.18	30,477,400
2021-05-06	$5.18	$5.27	$5.15	$5.20	$5.20	28,453,110
2021-05-05	$5.22	$5.22	$5.22	$5.22	$5.22	0
2021-05-04	$5.22	$5.22	$5.22	$5.22	$5.22	0
2021-04-30	$5.30	$5.32	$5.16	$5.22	$5.22	40,859,380
2021-04-29	$5.35	$5.43	$5.28	$5.38	$5.38	28,815,730
2021-04-28	$5.41	$5.45	$5.24	$5.36	$5.36	51,434,630
2021-04-27	$5.50	$5.54	$5.37	$5.41	$5.41	26,988,590
2021-04-26	$5.53	$5.63	$5.45	$5.51	$5.51	30,655,610
2021-04-23	$5.58	$5.64	$5.50	$5.54	$5.54	38,300,200
2021-04-22	$5.66	$5.68	$5.57	$5.61	$5.61	25,354,010
2021-04-21	$5.68	$5.69	$5.57	$5.62	$5.62	38,093,490
2021-04-20	$5.71	$5.83	$5.70	$5.75	$5.75	39,767,830
2021-04-19	$5.75	$5.92	$5.66	$5.78	$5.78	71,123,200
2021-04-16	$5.58	$5.81	$5.54	$5.71	$5.71	67,612,000
2021-04-15	$5.52	$5.62	$5.45	$5.59	$5.59	34,383,880
2021-04-14	$5.45	$5.70	$5.45	$5.54	$5.54	48,266,310
2021-04-13	$5.58	$5.61	$5.39	$5.48	$5.48	38,543,410
2021-04-12	$5.55	$5.62	$5.45	$5.54	$5.54	34,485,180
2021-04-09	$5.72	$5.74	$5.53	$5.55	$5.55	42,020,790
2021-04-08	$5.60	$5.74	$5.53	$5.73	$5.73	73,570,330
2021-04-07	$5.30	$5.66	$5.29	$5.64	$5.64	105,006,670
2021-04-06	$5.43	$5.45	$5.26	$5.30	$5.30	39,088,000
2021-04-05	$5.39	$5.39	$5.39	$5.39	$5.39	0
2021-04-02	$5.37	$5.42	$5.31	$5.39	$5.39	34,547,300
2021-04-01	$5.42	$5.44	$5.24	$5.37	$5.37	56,417,710
2021-03-31	$5.45	$5.54	$5.42	$5.46	$5.46	37,918,960
2021-03-30	$5.51	$5.55	$5.46	$5.51	$5.51	41,719,950
2021-03-29	$5.66	$5.73	$5.50	$5.54	$5.54	78,511,060
2021-03-26	$5.30	$5.81	$5.30	$5.64	$5.64	137,244,650
2021-03-25	$5.25	$5.37	$5.22	$5.29	$5.29	45,123,280
2021-03-24	$5.50	$5.51	$5.24	$5.25	$5.25	83,811,560
2021-03-23	$5.53	$5.70	$5.51	$5.57	$5.57	91,001,540
2021-03-22	$5.38	$5.65	$5.37	$5.57	$5.57	69,926,430
2021-03-19	$5.44	$5.49	$5.33	$5.42	$5.42	63,033,440
2021-03-18	$5.46	$5.59	$5.42	$5.52	$5.52	87,664,960
2021-03-17	$5.50	$5.56	$5.37	$5.46	$5.46	85,983,460
2021-03-16	$5.42	$5.65	$5.22	$5.60	$5.60	173,710,330
2021-03-15	$5.08	$5.56	$5.08	$5.45	$5.45	208,915,940
2021-03-12	$5.01	$5.05	$4.96	$5.05	$5.05	40,364,090
2021-03-11	$4.94	$5.09	$4.92	$5.02	$5.02	63,425,350
2021-03-10	$4.96	$5.04	$4.91	$4.91	$4.91	51,619,880
2021-03-09	$4.89	$5.07	$4.83	$5.00	$5.00	91,822,670
2021-03-08	$4.89	$5.01	$4.81	$4.82	$4.82	33,740,420
2021-03-05	$4.89	$4.92	$4.79	$4.88	$4.88	32,696,180
2021-03-04	$4.88	$4.96	$4.88	$4.92	$4.92	31,703,610
2021-03-03	$4.73	$4.96	$4.71	$4.92	$4.92	55,718,790
2021-03-02	$4.81	$4.82	$4.71	$4.74	$4.74	28,357,090
2021-03-01	$4.74	$4.84	$4.72	$4.77	$4.77	35,595,990
2021-02-26	$4.80	$4.88	$4.72	$4.72	$4.72	54,907,100
2021-02-25	$4.95	$5.02	$4.83	$4.87	$4.87	54,544,620
2021-02-24	$5.06	$5.14	$4.81	$4.91	$4.91	75,679,190
2021-02-23	$4.91	$5.10	$4.89	$5.02	$5.02	80,895,570
2021-02-22	$4.88	$4.95	$4.82	$4.92	$4.92	54,834,230
2021-02-19	$4.84	$4.93	$4.80	$4.87	$4.87	43,282,920
2021-02-18	$4.85	$4.92	$4.78	$4.84	$4.84	46,716,990
2021-02-17	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-16	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-15	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-12	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-11	$4.75	$4.75	$4.75	$4.75	$4.75	0
2021-02-10	$4.77	$4.79	$4.72	$4.75	$4.75	23,714,360
2021-02-09	$4.82	$4.84	$4.74	$4.80	$4.80	38,918,250
2021-02-08	$4.70	$4.87	$4.68	$4.85	$4.85	73,479,940
2021-02-05	$4.50	$4.75	$4.49	$4.71	$4.71	76,193,740
2021-02-04	$4.56	$4.61	$4.45	$4.50	$4.50	30,332,630
2021-02-03	$4.63	$4.65	$4.55	$4.58	$4.58	27,445,010
2021-02-02	$4.62	$4.71	$4.60	$4.62	$4.62	35,496,020
2021-02-01	$4.51	$4.72	$4.43	$4.71	$4.71	67,370,060
2021-01-29	$4.53	$4.69	$4.50	$4.59	$4.59	50,617,040
2021-01-28	$4.53	$4.53	$4.46	$4.49	$4.49	18,563,880
2021-01-27	$4.52	$4.58	$4.50	$4.54	$4.54	26,526,740
2021-01-26	$4.46	$4.54	$4.44	$4.52	$4.52	32,002,370
2021-01-25	$4.48	$4.49	$4.43	$4.46	$4.46	30,474,850
2021-01-22	$4.56	$4.57	$4.48	$4.51	$4.51	29,834,070
2021-01-21	$4.56	$4.60	$4.55	$4.58	$4.58	25,164,960
2021-01-20	$4.64	$4.68	$4.57	$4.61	$4.61	29,778,380
2021-01-19	$4.57	$4.70	$4.54	$4.65	$4.65	36,097,410
2021-01-18	$4.56	$4.59	$4.52	$4.58	$4.58	26,106,130
2021-01-15	$4.60	$4.64	$4.56	$4.58	$4.58	28,500,610
2021-01-14	$4.58	$4.65	$4.56	$4.61	$4.61	30,927,240
2021-01-13	$4.54	$4.61	$4.50	$4.60	$4.60	34,339,930
2021-01-12	$4.48	$4.55	$4.46	$4.55	$4.55	26,980,210
2021-01-11	$4.55	$4.59	$4.47	$4.49	$4.49	37,556,790
2021-01-08	$4.52	$4.60	$4.51	$4.59	$4.59	24,882,310
2021-01-07	$4.58	$4.62	$4.50	$4.53	$4.53	37,038,530
2021-01-06	$4.59	$4.64	$4.56	$4.61	$4.61	30,978,190
2021-01-05	$4.58	$4.61	$4.50	$4.61	$4.61	40,063,440
2021-01-04	$4.64	$4.65	$4.57	$4.62	$4.62	41,549,710
2021-01-01	$4.68	$4.68	$4.68	$4.68	$4.68	0
2020-12-31	$4.54	$4.71	$4.52	$4.68	$4.68	49,768,730
2020-12-30	$4.51	$4.54	$4.48	$4.53	$4.53	19,344,810
2020-12-29	$4.47	$4.55	$4.47	$4.52	$4.52	19,516,040
2020-12-28	$4.54	$4.54	$4.45	$4.47	$4.47	41,201,790
2020-12-25	$4.56	$4.59	$4.53	$4.58	$4.58	19,413,620
2020-12-24	$4.53	$4.58	$4.52	$4.56	$4.56	20,571,210
2020-12-23	$4.52	$4.56	$4.51	$4.52	$4.52	40,218,690
2020-12-22	$4.63	$4.66	$4.52	$4.54	$4.54	63,250,900
2020-12-21	$4.74	$4.75	$4.62	$4.68	$4.68	38,175,240
2020-12-18	$4.77	$4.80	$4.74	$4.77	$4.77	24,358,620
2020-12-17	$4.69	$4.78	$4.65	$4.77	$4.77	30,464,810
2020-12-16	$4.68	$4.78	$4.60	$4.71	$4.71	40,604,340
2020-12-15	$4.74	$4.74	$4.65	$4.68	$4.68	30,710,940
2020-12-14	$4.82	$4.83	$4.72	$4.74	$4.74	31,550,070
2020-12-11	$4.84	$4.85	$4.77	$4.82	$4.82	30,835,490
2020-12-10	$4.86	$4.90	$4.80	$4.83	$4.83	29,515,940
2020-12-09	$4.95	$4.95	$4.87	$4.89	$4.89	33,149,660
2020-12-08	$4.97	$4.99	$4.91	$4.93	$4.93	22,189,690
2020-12-07	$5.07	$5.08	$4.95	$4.96	$4.96	35,299,000
2020-12-04	$5.21	$5.23	$5.04	$5.06	$5.06	47,443,340
2020-12-03	$5.14	$5.17	$5.10	$5.16	$5.16	33,815,610
2020-12-02	$5.12	$5.17	$5.07	$5.14	$5.14	43,466,370
2020-12-01	$4.97	$5.16	$4.97	$5.13	$5.13	91,280,310
2020-11-30	$5.01	$5.10	$4.98	$4.98	$4.98	66,450,750
2020-11-27	$4.96	$5.01	$4.92	$4.99	$4.99	27,486,530
2020-11-26	$4.92	$4.98	$4.91	$4.94	$4.94	24,482,010
2020-11-25	$5.05	$5.08	$4.93	$4.94	$4.94	39,348,150
2020-11-24	$4.99	$5.03	$4.94	$4.99	$4.99	34,190,320
2020-11-23	$4.94	$4.99	$4.84	$4.94	$4.94	47,072,410
2020-11-20	$4.96	$5.05	$4.94	$5.01	$5.01	32,288,260
2020-11-19	$5.00	$5.02	$4.95	$4.99	$4.99	23,889,840
2020-11-18	$5.01	$5.04	$4.92	$5.01	$5.01	50,086,890
2020-11-17	$5.05	$5.07	$4.97	$4.98	$4.98	63,019,640
2020-11-16	$4.85	$4.97	$4.85	$4.95	$4.95	46,187,130
2020-11-13	$4.83	$4.85	$4.76	$4.82	$4.82	23,778,390
2020-11-12	$4.85	$4.95	$4.81	$4.86	$4.86	24,905,980
2020-11-11	$4.86	$4.93	$4.80	$4.89	$4.89	50,820,620
2020-11-10	$5.15	$5.17	$4.90	$4.93	$4.93	138,303,500
2020-11-09	$4.63	$4.86	$4.63	$4.78	$4.78	62,939,640
2020-11-06	$4.58	$4.66	$4.55	$4.62	$4.62	38,145,530
2020-11-05	$4.60	$4.61	$4.53	$4.59	$4.59	30,954,050
2020-11-04	$4.50	$4.56	$4.47	$4.53	$4.53	27,510,210
2020-11-03	$4.45	$4.55	$4.45	$4.51	$4.51	36,347,290
2020-11-02	$4.57	$4.58	$4.44	$4.46	$4.46	46,805,880
2020-10-30	$4.70	$4.76	$4.56	$4.59	$4.59	40,153,970
2020-10-29	$4.70	$4.74	$4.63	$4.73	$4.73	29,766,430
2020-10-28	$4.76	$4.82	$4.67	$4.79	$4.79	29,275,180
2020-10-27	$4.85	$4.85	$4.67	$4.77	$4.77	46,879,240
2020-10-26	$4.94	$4.94	$4.84	$4.88	$4.88	26,376,320
2020-10-23	$4.99	$5.03	$4.95	$4.97	$4.97	25,656,930
2020-10-22	$4.99	$5.01	$4.93	$4.97	$4.97	24,446,170
2020-10-21	$4.92	$5.02	$4.89	$5.01	$5.01	44,876,150
2020-10-20	$4.92	$4.92	$4.87	$4.90	$4.90	16,446,180
2020-10-19	$4.91	$4.97	$4.88	$4.90	$4.90	23,331,420
2020-10-16	$4.94	$4.94	$4.85	$4.92	$4.92	28,947,640
2020-10-15	$4.93	$4.98	$4.91	$4.94	$4.94	26,039,630
2020-10-14	$5.05	$5.05	$4.95	$4.97	$4.97	38,252,840
2020-10-13	$5.18	$5.18	$5.01	$5.05	$5.05	61,985,770
2020-10-12	$4.98	$5.14	$4.95	$5.09	$5.09	58,090,740
2020-10-09	$5.02	$5.03	$4.96	$4.98	$4.98	31,545,640
2020-10-08	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-10-07	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-10-06	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-10-05	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-10-02	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-10-01	$4.94	$4.94	$4.94	$4.94	$4.94	0
2020-09-30	$4.94	$4.95	$4.86	$4.94	$4.94	27,688,540
2020-09-29	$4.99	$5.02	$4.91	$4.94	$4.94	31,675,180
2020-09-28	$4.90	$5.02	$4.83	$4.97	$4.97	46,491,750
2020-09-25	$4.93	$4.96	$4.86	$4.88	$4.88	33,703,410
2020-09-24	$5.00	$5.00	$4.90	$4.90	$4.90	47,753,460
2020-09-23	$5.11	$5.15	$5.01	$5.05	$5.05	51,035,500
2020-09-22	$5.29	$5.29	$5.10	$5.10	$5.10	104,995,940
2020-09-21	$5.51	$5.53	$5.35	$5.41	$5.41	55,136,320
2020-09-18	$5.54	$5.55	$5.45	$5.51	$5.51	54,449,880
2020-09-17	$5.50	$5.60	$5.45	$5.53	$5.53	68,554,150
2020-09-16	$5.31	$5.70	$5.31	$5.55	$5.55	138,065,890
2020-09-15	$5.17	$5.39	$5.17	$5.35	$5.35	97,646,670
2020-09-14	$5.17	$5.21	$5.10	$5.15	$5.15	48,163,250
2020-09-11	$5.10	$5.19	$5.06	$5.15	$5.15	46,881,750
2020-09-10	$5.30	$5.36	$5.10	$5.15	$5.15	105,487,410
2020-09-09	$5.23	$5.38	$5.20	$5.27	$5.27	146,967,070
2020-09-08	$5.14	$5.24	$5.10	$5.17	$5.17	81,300,280
2020-09-07	$5.00	$5.18	$4.97	$5.09	$5.09	121,047,570
2020-09-04	$4.80	$5.01	$4.76	$5.00	$5.00	62,441,720
2020-09-03	$4.91	$5.02	$4.85	$4.90	$4.90	62,607,190
2020-09-02	$4.99	$5.01	$4.86	$4.90	$4.90	59,369,460
2020-09-01	$5.01	$5.04	$4.95	$4.99	$4.99	46,965,300
2020-08-31	$4.98	$5.09	$4.95	$5.05	$5.05	80,802,600
2020-08-28	$4.91	$5.01	$4.85	$4.99	$4.99	73,583,320
2020-08-27	$5.01	$5.03	$4.85	$4.92	$4.92	66,194,060
2020-08-26	$5.12	$5.22	$4.96	$5.00	$5.00	88,668,820
2020-08-25	$5.14	$5.29	$5.07	$5.13	$5.13	94,967,580
2020-08-24	$5.19	$5.28	$5.04	$5.06	$5.06	99,308,850
2020-08-21	$4.95	$5.30	$4.87	$5.15	$5.15	138,953,420
2020-08-20	$4.88	$5.15	$4.85	$4.96	$4.96	139,832,270
2020-08-19	$4.82	$4.95	$4.67	$4.89	$4.89	98,709,370
2020-08-18	$4.95	$4.95	$4.80	$4.85	$4.85	66,860,790
2020-08-17	$4.91	$4.98	$4.85	$4.92	$4.92	92,523,490
2020-08-14	$4.86	$4.89	$4.80	$4.88	$4.88	69,123,420
2020-08-13	$4.90	$4.95	$4.77	$4.92	$4.92	125,519,890
2020-08-12	$4.63	$5.00	$4.62	$4.92	$4.92	255,140,540
2020-08-11	$4.66	$4.74	$4.57	$4.58	$4.58	83,681,900
2020-08-10	$4.61	$4.65	$4.49	$4.60	$4.60	58,052,450
2020-08-07	$4.56	$4.78	$4.52	$4.61	$4.61	81,765,500
2020-08-06	$4.51	$4.56	$4.46	$4.53	$4.53	45,112,480
2020-08-05	$4.55	$4.56	$4.49	$4.52	$4.47	36,998,940
2020-08-04	$4.55	$4.62	$4.46	$4.56	$4.51	50,260,410
2020-08-03	$4.43	$4.53	$4.42	$4.53	$4.48	46,146,920
2020-07-31	$4.39	$4.44	$4.37	$4.41	$4.36	27,056,870
2020-07-30	$4.43	$4.44	$4.38	$4.39	$4.34	24,581,630
2020-07-29	$4.37	$4.43	$4.33	$4.42	$4.37	28,756,930
2020-07-28	$4.39	$4.40	$4.35	$4.37	$4.32	31,468,780
2020-07-27	$4.44	$4.46	$4.33	$4.37	$4.32	38,007,590
2020-07-24	$4.57	$4.57	$4.41	$4.42	$4.37	56,487,040
2020-07-23	$4.60	$4.64	$4.48	$4.59	$4.54	51,368,330
2020-07-22	$4.56	$4.72	$4.55	$4.64	$4.59	77,131,330
2020-07-21	$4.59	$4.68	$4.54	$4.58	$4.53	45,487,310
2020-07-20	$4.42	$4.60	$4.41	$4.58	$4.53	65,453,390
2020-07-17	$4.48	$4.51	$4.38	$4.41	$4.36	59,689,930
2020-07-16	$4.67	$4.69	$4.46	$4.48	$4.43	82,628,890
2020-07-15	$4.69	$4.78	$4.60	$4.63	$4.58	109,073,690
2020-07-14	$4.67	$4.70	$4.55	$4.60	$4.55	61,921,300
2020-07-13	$4.63	$4.72	$4.56	$4.68	$4.63	82,653,560
2020-07-10	$4.70	$4.74	$4.61	$4.63	$4.58	69,711,540
2020-07-09	$4.74	$4.79	$4.66	$4.76	$4.71	83,811,090
2020-07-08	$4.58	$4.80	$4.51	$4.74	$4.69	110,750,380
2020-07-07	$4.79	$4.88	$4.61	$4.61	$4.56	139,252,300
2020-07-06	$4.44	$4.70	$4.43	$4.70	$4.65	136,016,400
2020-07-03	$4.45	$4.53	$4.38	$4.44	$4.39	68,261,050
2020-07-02	$4.25	$4.47	$4.24	$4.42	$4.37	81,085,560
2020-07-01	$4.22	$4.25	$4.20	$4.25	$4.20	24,105,360
2020-06-30	$4.24	$4.25	$4.20	$4.22	$4.17	24,196,320
2020-06-29	$4.22	$4.22	$4.18	$4.19	$4.14	22,568,790
2020-06-26	$4.25	$4.25	$4.25	$4.25	$4.20	0
2020-06-25	$4.25	$4.25	$4.25	$4.25	$4.20	0
2020-06-24	$4.25	$4.27	$4.24	$4.25	$4.20	17,443,490
2020-06-23	$4.26	$4.26	$4.22	$4.24	$4.19	19,408,980
2020-06-22	$4.33	$4.33	$4.24	$4.26	$4.21	47,184,460
2020-06-19	$4.33	$4.38	$4.29	$4.31	$4.26	32,522,580
2020-06-18	$4.25	$4.30	$4.23	$4.29	$4.24	21,500,610
2020-06-17	$4.28	$4.33	$4.25	$4.27	$4.22	28,799,160
2020-06-16	$4.26	$4.34	$4.26	$4.29	$4.24	47,064,730
2020-06-15	$4.37	$4.37	$4.21	$4.22	$4.17	59,767,570
2020-06-12	$4.25	$4.32	$4.24	$4.30	$4.25	68,675,520
2020-06-11	$4.44	$4.45	$4.35	$4.37	$4.32	45,946,420
2020-06-10	$4.59	$4.59	$4.48	$4.49	$4.44	55,203,080
2020-06-09	$4.60	$4.71	$4.59	$4.65	$4.60	60,698,080
2020-06-08	$4.57	$4.67	$4.46	$4.55	$4.50	84,004,460
2020-06-05	$4.30	$4.57	$4.28	$4.50	$4.45	145,101,190
2020-06-04	$4.21	$4.26	$4.19	$4.23	$4.18	33,351,310
2020-06-03	$4.25	$4.31	$4.22	$4.24	$4.19	41,993,630
2020-06-02	$4.22	$4.24	$4.19	$4.22	$4.17	27,224,910
2020-06-01	$4.16	$4.23	$4.14	$4.21	$4.16	35,496,360
2020-05-29	$4.14	$4.16	$4.10	$4.16	$4.11	20,927,120
2020-05-28	$4.15	$4.20	$4.12	$4.14	$4.09	20,336,700
2020-05-27	$4.14	$4.19	$4.14	$4.16	$4.11	35,336,750
2020-05-26	$4.09	$4.10	$4.07	$4.10	$4.06	16,296,400
2020-05-25	$4.11	$4.12	$4.06	$4.08	$4.04	17,449,060
2020-05-22	$4.12	$4.12	$4.07	$4.09	$4.05	18,979,670
2020-05-21	$4.14	$4.14	$4.09	$4.11	$4.07	18,364,300
2020-05-20	$4.18	$4.20	$4.10	$4.11	$4.07	36,265,810
2020-05-19	$4.21	$4.27	$4.19	$4.21	$4.16	40,302,040
2020-05-18	$4.13	$4.15	$4.06	$4.12	$4.08	22,504,210
2020-05-15	$4.15	$4.16	$4.11	$4.12	$4.08	16,299,770
2020-05-14	$4.17	$4.19	$4.12	$4.14	$4.09	20,132,910
2020-05-13	$4.19	$4.20	$4.18	$4.20	$4.15	20,764,310
2020-05-12	$4.24	$4.25	$4.20	$4.22	$4.17	19,053,820
2020-05-11	$4.26	$4.30	$4.24	$4.27	$4.22	23,719,420
2020-05-08	$4.22	$4.25	$4.22	$4.24	$4.19	21,322,500
2020-05-07	$4.27	$4.27	$4.20	$4.21	$4.16	31,936,000
2020-05-06	$4.22	$4.30	$4.20	$4.28	$4.23	53,018,870
2020-05-05	$4.38	$4.38	$4.38	$4.38	$4.33	0
2020-05-04	$4.38	$4.38	$4.38	$4.38	$4.33	0
2020-05-01	$4.38	$4.38	$4.38	$4.38	$4.33	0
2020-04-30	$4.34	$4.42	$4.30	$4.38	$4.33	93,814,420
2020-04-29	$4.10	$4.20	$4.09	$4.16	$4.11	23,890,240
2020-04-28	$4.11	$4.13	$4.03	$4.11	$4.07	24,312,180
2020-04-27	$4.13	$4.15	$4.10	$4.10	$4.06	19,543,800
2020-04-24	$4.21	$4.21	$4.12	$4.13	$4.08	25,796,230
2020-04-23	$4.22	$4.24	$4.18	$4.21	$4.16	23,434,790
2020-04-22	$4.13	$4.23	$4.11	$4.23	$4.18	32,776,940
2020-04-21	$4.21	$4.23	$4.11	$4.15	$4.10	37,977,150
2020-04-20	$4.25	$4.28	$4.22	$4.23	$4.18	31,008,790
2020-04-17	$4.26	$4.31	$4.23	$4.26	$4.21	51,960,200
2020-04-16	$4.21	$4.24	$4.20	$4.22	$4.17	20,035,110
2020-04-15	$4.21	$4.29	$4.18	$4.25	$4.20	42,668,850
2020-04-14	$4.20	$4.22	$4.16	$4.21	$4.16	29,165,300
2020-04-13	$4.25	$4.25	$4.18	$4.18	$4.13	25,190,820
2020-04-10	$4.29	$4.29	$4.24	$4.26	$4.21	25,555,650
2020-04-09	$4.30	$4.32	$4.27	$4.28	$4.23	35,392,960
2020-04-08	$4.19	$4.29	$4.17	$4.27	$4.22	53,543,720
2020-04-07	$4.16	$4.20	$4.13	$4.20	$4.15	48,975,050
2020-04-06	$4.13	$4.13	$4.13	$4.13	$4.08	0
2020-04-03	$4.16	$4.16	$4.11	$4.13	$4.08	20,807,300
2020-04-02	$4.11	$4.17	$4.09	$4.17	$4.12	24,083,690
2020-04-01	$4.12	$4.18	$4.10	$4.13	$4.08	25,586,870
2020-03-31	$4.19	$4.20	$4.10	$4.13	$4.08	24,722,700
2020-03-30	$4.14	$4.17	$4.07	$4.14	$4.09	32,167,200
2020-03-27	$4.35	$4.35	$4.20	$4.21	$4.16	49,592,060
2020-03-26	$4.28	$4.31	$4.23	$4.27	$4.22	36,736,100
2020-03-25	$4.23	$4.35	$4.20	$4.30	$4.25	77,119,300
2020-03-24	$4.10	$4.12	$4.03	$4.09	$4.05	31,822,010
2020-03-23	$4.04	$4.10	$4.01	$4.03	$3.99	52,755,150
2020-03-20	$4.14	$4.21	$4.09	$4.17	$4.12	53,407,440
2020-03-19	$4.22	$4.25	$4.06	$4.10	$4.06	75,609,060
2020-03-18	$4.38	$4.44	$4.25	$4.26	$4.21	51,338,210
2020-03-17	$4.45	$4.54	$4.28	$4.38	$4.33	61,670,440
2020-03-16	$4.65	$4.68	$4.46	$4.48	$4.43	52,959,680
2020-03-13	$4.49	$4.67	$4.41	$4.62	$4.57	64,506,880
2020-03-12	$4.79	$4.79	$4.67	$4.70	$4.65	71,667,880
2020-03-11	$4.84	$4.98	$4.78	$4.87	$4.82	114,199,710
2020-03-10	$4.73	$4.83	$4.65	$4.82	$4.77	94,161,630
2020-03-09	$4.82	$4.89	$4.70	$4.79	$4.74	143,287,910
2020-03-06	$4.75	$4.76	$4.69	$4.72	$4.67	51,164,710
2020-03-05	$4.78	$4.84	$4.73	$4.82	$4.77	73,816,670
2020-03-04	$4.66	$4.74	$4.63	$4.73	$4.68	48,850,810
2020-03-03	$4.69	$4.75	$4.64	$4.66	$4.61	51,331,990
2020-03-02	$4.53	$4.65	$4.53	$4.64	$4.59	44,197,590
2020-02-28	$4.63	$4.66	$4.51	$4.54	$4.49	82,248,480
2020-02-27	$4.76	$4.78	$4.71	$4.73	$4.68	34,653,220
2020-02-26	$4.65	$4.80	$4.64	$4.73	$4.68	72,677,440
2020-02-25	$4.73	$4.77	$4.61	$4.76	$4.71	94,020,860
2020-02-24	$4.99	$4.99	$4.80	$4.85	$4.80	98,460,740
2020-02-21	$5.03	$5.03	$4.98	$5.02	$4.97	63,176,290
2020-02-20	$5.03	$5.10	$4.98	$5.07	$5.01	76,372,690
2020-02-19	$4.90	$5.08	$4.88	$4.95	$4.90	63,494,100
2020-02-18	$4.92	$4.95	$4.86	$4.91	$4.86	31,243,630
2020-02-17	$4.84	$4.92	$4.82	$4.92	$4.87	46,017,090
2020-02-14	$4.78	$4.84	$4.75	$4.84	$4.79	25,658,350
2020-02-13	$4.80	$4.89	$4.77	$4.78	$4.73	50,098,730
2020-02-12	$4.81	$4.84	$4.73	$4.84	$4.79	43,349,100
2020-02-11	$4.70	$4.86	$4.70	$4.81	$4.76	57,843,760
2020-02-10	$4.64	$4.71	$4.61	$4.70	$4.65	50,974,990
2020-02-07	$4.65	$4.73	$4.60	$4.72	$4.67	54,213,430
2020-02-06	$4.62	$4.73	$4.51	$4.70	$4.65	91,623,490
2020-02-05	$4.46	$4.60	$4.46	$4.56	$4.51	91,101,750
2020-02-04	$4.23	$4.56	$4.23	$4.43	$4.38	113,092,570
2020-02-03	$4.59	$4.59	$4.59	$4.59	$4.54	19,355,200
2020-01-31	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-30	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-29	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-28	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-27	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-24	$5.10	$5.10	$5.10	$5.10	$5.04	0
2020-01-23	$5.16	$5.20	$5.05	$5.10	$5.04	74,164,650
2020-01-22	$5.17	$5.29	$5.15	$5.28	$5.22	47,768,540
2020-01-21	$5.31	$5.33	$5.20	$5.22	$5.16	85,826,920
2020-01-20	$5.48	$5.48	$5.27	$5.38	$5.32	86,445,240
2020-01-17	$5.58	$5.60	$5.51	$5.55	$5.49	21,432,820
2020-01-16	$5.69	$5.69	$5.56	$5.57	$5.51	30,656,900
2020-01-15	$5.66	$5.70	$5.58	$5.66	$5.60	38,251,050
2020-01-14	$5.80	$5.84	$5.72	$5.73	$5.67	71,249,850
2020-01-13	$5.66	$5.73	$5.59	$5.68	$5.62	35,029,430
2020-01-10	$5.71	$5.75	$5.61	$5.66	$5.60	35,862,230
2020-01-09	$5.62	$5.70	$5.57	$5.70	$5.64	69,750,360
2020-01-08	$5.49	$5.56	$5.46	$5.49	$5.43	45,533,360
2020-01-07	$5.54	$5.63	$5.53	$5.62	$5.56	59,049,180
2020-01-06	$5.58	$5.58	$5.44	$5.52	$5.46	96,445,700
2020-01-03	$5.86	$5.90	$5.64	$5.68	$5.62	88,411,100
2020-01-02	$5.83	$5.90	$5.81	$5.86	$5.80	41,940,370
2020-01-01	$5.81	$5.81	$5.81	$5.81	$5.75	0
2019-12-31	$5.80	$5.89	$5.71	$5.81	$5.75	55,559,990
2019-12-30	$5.58	$5.93	$5.55	$5.82	$5.76	81,930,920
2019-12-27	$5.46	$5.66	$5.45	$5.59	$5.53	64,562,710
2019-12-26	$5.43	$5.48	$5.43	$5.48	$5.42	16,260,460
2019-12-25	$5.37	$5.46	$5.35	$5.46	$5.40	24,984,620
2019-12-24	$5.37	$5.39	$5.28	$5.36	$5.30	23,087,570
2019-12-23	$5.45	$5.47	$5.34	$5.34	$5.28	27,387,680
2019-12-20	$5.51	$5.53	$5.44	$5.45	$5.39	22,141,420
2019-12-19	$5.48	$5.59	$5.46	$5.50	$5.44	32,200,900
2019-12-18	$5.51	$5.51	$5.42	$5.44	$5.38	38,345,490
2019-12-17	$5.40	$5.55	$5.38	$5.48	$5.42	55,819,740
2019-12-16	$5.40	$5.45	$5.37	$5.42	$5.36	38,606,660
2019-12-13	$5.46	$5.50	$5.33	$5.45	$5.39	110,317,560
2019-12-12	$5.28	$5.29	$5.21	$5.25	$5.19	24,276,710
2019-12-11	$5.11	$5.37	$5.09	$5.27	$5.21	106,003,990
2019-12-10	$5.11	$5.11	$5.08	$5.10	$5.04	17,899,400
2019-12-09	$5.11	$5.14	$5.08	$5.12	$5.06	18,999,150
2019-12-06	$5.08	$5.12	$5.06	$5.11	$5.05	21,755,200
2019-12-05	$5.08	$5.10	$5.05	$5.08	$5.02	27,505,870
2019-12-04	$5.08	$5.09	$5.04	$5.06	$5.00	38,418,820
2019-12-03	$5.12	$5.13	$5.07	$5.11	$5.05	13,051,460
2019-12-02	$5.13	$5.17	$5.11	$5.14	$5.08	15,517,390
2019-11-29	$5.12	$5.15	$5.08	$5.12	$5.06	13,640,780
2019-11-28	$5.13	$5.15	$5.09	$5.12	$5.06	22,742,760
2019-11-27	$5.18	$5.18	$5.11	$5.13	$5.07	24,236,710
2019-11-26	$5.20	$5.20	$5.16	$5.18	$5.12	27,676,680
2019-11-25	$5.09	$5.24	$5.07	$5.21	$5.15	44,010,630
2019-11-22	$5.12	$5.16	$5.06	$5.09	$5.03	32,598,930
2019-11-21	$5.10	$5.13	$5.08	$5.12	$5.06	20,192,270
2019-11-20	$5.17	$5.17	$5.11	$5.13	$5.07	24,907,660
2019-11-19	$5.16	$5.19	$5.12	$5.19	$5.13	29,078,190
2019-11-18	$5.12	$5.19	$5.10	$5.17	$5.11	15,479,920
2019-11-15	$5.21	$5.23	$5.14	$5.14	$5.08	19,261,810
2019-11-14	$5.18	$5.20	$5.15	$5.19	$5.13	16,664,500
2019-11-13	$5.17	$5.20	$5.14	$5.18	$5.12	26,814,720
2019-11-12	$5.23	$5.25	$5.17	$5.20	$5.14	26,459,690
2019-11-11	$5.33	$5.37	$5.21	$5.23	$5.17	33,884,170
2019-11-08	$5.56	$5.59	$5.39	$5.40	$5.34	39,957,980
2019-11-07	$5.46	$5.48	$5.37	$5.44	$5.38	29,537,600
2019-11-06	$5.57	$5.64	$5.41	$5.44	$5.38	48,389,610
2019-11-05	$5.52	$5.54	$5.41	$5.53	$5.47	53,268,980
2019-11-04	$5.30	$5.56	$5.28	$5.54	$5.48	92,529,970
2019-11-01	$5.16	$5.30	$5.10	$5.29	$5.23	34,034,250
2019-10-31	$5.24	$5.25	$5.16	$5.18	$5.12	15,965,720
2019-10-30	$5.22	$5.23	$5.17	$5.19	$5.13	16,004,500
2019-10-29	$5.27	$5.27	$5.18	$5.19	$5.13	21,533,980
2019-10-28	$5.16	$5.28	$5.14	$5.26	$5.20	34,393,360
2019-10-25	$5.18	$5.18	$5.10	$5.16	$5.10	43,638,450
2019-10-24	$5.19	$5.22	$5.15	$5.18	$5.12	16,801,210
2019-10-23	$5.23	$5.25	$5.18	$5.20	$5.14	15,012,590
2019-10-22	$5.29	$5.30	$5.19	$5.25	$5.19	17,480,930
2019-10-21	$5.33	$5.33	$5.23	$5.27	$5.21	15,120,420
2019-10-18	$5.53	$5.55	$5.30	$5.30	$5.24	24,912,150
2019-10-17	$5.45	$5.51	$5.45	$5.48	$5.42	26,167,170
2019-10-16	$5.43	$5.52	$5.41	$5.44	$5.38	30,339,100
2019-10-15	$5.43	$5.46	$5.40	$5.44	$5.38	25,458,520
2019-10-14	$5.42	$5.48	$5.39	$5.43	$5.37	40,853,770
2019-10-11	$5.32	$5.40	$5.28	$5.37	$5.31	37,332,150
2019-10-10	$5.14	$5.36	$5.13	$5.32	$5.26	44,211,440
2019-10-09	$5.09	$5.15	$5.06	$5.14	$5.08	16,050,130
2019-10-08	$5.19	$5.21	$5.13	$5.14	$5.08	13,989,610
2019-10-07	$5.18	$5.18	$5.18	$5.18	$5.12	0
2019-10-04	$5.18	$5.18	$5.18	$5.18	$5.12	0
2019-10-03	$5.18	$5.18	$5.18	$5.18	$5.12	0
2019-10-02	$5.18	$5.18	$5.18	$5.18	$5.12	0
2019-10-01	$5.18	$5.18	$5.18	$5.18	$5.12	0
2019-09-30	$5.23	$5.23	$5.16	$5.18	$5.12	15,899,760
2019-09-27	$5.26	$5.26	$5.19	$5.22	$5.16	18,133,100
2019-09-26	$5.33	$5.36	$5.26	$5.26	$5.20	21,127,450
2019-09-25	$5.36	$5.38	$5.30	$5.32	$5.26	17,691,590
2019-09-24	$5.37	$5.38	$5.33	$5.37	$5.31	16,380,390
2019-09-23	$5.40	$5.41	$5.32	$5.36	$5.30	17,871,160
2019-09-20	$5.45	$5.45	$5.39	$5.43	$5.37	25,277,520
2019-09-19	$5.43	$5.44	$5.38	$5.43	$5.37	22,594,640
2019-09-18	$5.37	$5.43	$5.37	$5.38	$5.32	30,782,630
2019-09-17	$5.41	$5.41	$5.29	$5.32	$5.26	42,408,860
2019-09-16	$5.44	$5.49	$5.38	$5.46	$5.40	56,488,890
2019-09-13	$5.52	$5.52	$5.52	$5.52	$5.46	0
2019-09-12	$5.48	$5.59	$5.45	$5.52	$5.46	57,448,590
2019-09-11	$5.45	$5.48	$5.40	$5.42	$5.36	28,880,330
2019-09-10	$5.49	$5.49	$5.38	$5.44	$5.38	34,956,470
2019-09-09	$5.55	$5.58	$5.45	$5.49	$5.43	52,661,120
2019-09-06	$5.45	$5.50	$5.41	$5.47	$5.41	48,452,640
2019-09-05	$5.28	$5.55	$5.25	$5.48	$5.42	106,906,680
2019-09-04	$5.17	$5.26	$5.15	$5.26	$5.20	51,568,670
2019-09-03	$5.14	$5.19	$5.12	$5.17	$5.11	33,806,550
2019-09-02	$5.07	$5.18	$5.05	$5.15	$5.09	32,654,700
2019-08-30	$5.15	$5.17	$5.06	$5.07	$5.01	27,875,920
2019-08-29	$5.13	$5.16	$5.08	$5.11	$5.05	24,196,670
2019-08-28	$5.17	$5.18	$5.10	$5.12	$5.06	24,255,430
2019-08-27	$5.15	$5.20	$5.11	$5.15	$5.09	37,264,810
2019-08-26	$5.02	$5.13	$5.01	$5.09	$5.03	28,423,010
2019-08-23	$5.17	$5.20	$5.10	$5.16	$5.10	27,046,350
2019-08-22	$5.23	$5.23	$5.15	$5.18	$5.12	24,110,120
2019-08-21	$5.19	$5.26	$5.18	$5.20	$5.14	24,429,250
2019-08-20	$5.22	$5.26	$5.20	$5.22	$5.16	35,230,360
2019-08-19	$5.17	$5.28	$5.12	$5.25	$5.19	55,193,660
2019-08-16	$5.16	$5.20	$5.12	$5.14	$5.08	33,415,130
2019-08-15	$5.02	$5.17	$5.01	$5.17	$5.11	34,928,080
2019-08-14	$5.29	$5.35	$5.17	$5.17	$5.11	41,603,170
2019-08-13	$5.03	$5.21	$4.97	$5.15	$5.09	54,074,960
2019-08-12	$5.07	$5.10	$5.00	$5.09	$5.03	42,516,340
2019-08-09	$5.16	$5.17	$5.03	$5.07	$5.01	28,515,490
2019-08-08	$5.15	$5.19	$5.12	$5.14	$5.08	27,570,790
2019-08-07	$5.26	$5.28	$5.12	$5.12	$5.06	35,560,010
2019-08-06	$5.21	$5.25	$5.09	$5.23	$5.17	54,250,980
2019-08-05	$5.50	$5.53	$5.32	$5.33	$5.27	51,896,470
2019-08-02	$5.62	$5.64	$5.52	$5.58	$5.52	40,664,080
2019-08-01	$5.86	$5.87	$5.68	$5.72	$5.66	49,428,130
2019-07-31	$5.95	$5.95	$5.89	$5.89	$5.83	19,538,250
2019-07-30	$5.97	$6.00	$5.95	$5.97	$5.90	16,305,080
2019-07-29	$5.95	$5.99	$5.94	$5.95	$5.89	16,604,930
2019-07-26	$5.93	$5.98	$5.92	$5.96	$5.89	19,227,680
2019-07-25	$5.98	$5.98	$5.93	$5.95	$5.89	20,288,800
2019-07-24	$5.96	$6.03	$5.96	$5.98	$5.91	18,056,960
2019-07-23	$5.97	$6.00	$5.93	$5.96	$5.89	19,969,240
2019-07-22	$6.02	$6.04	$5.93	$5.97	$5.90	20,012,810
2019-07-19	$5.97	$6.04	$5.95	$6.01	$5.94	18,239,140
2019-07-18	$6.00	$6.00	$5.93	$5.93	$5.87	23,656,570
2019-07-17	$6.04	$6.08	$6.01	$6.04	$5.97	16,083,320
2019-07-16	$6.04	$6.09	$6.02	$6.05	$5.98	22,512,500
2019-07-15	$6.01	$6.08	$5.91	$6.05	$5.98	24,339,940
2019-07-12	$6.04	$6.10	$6.01	$6.03	$5.96	17,678,950
2019-07-11	$6.05	$6.14	$6.03	$6.04	$5.97	21,268,920
2019-07-10	$6.14	$6.14	$5.99	$6.01	$5.94	20,302,390
2019-07-09	$6.14	$6.15	$6.03	$6.10	$6.03	22,434,550
2019-07-08	$6.30	$6.30	$6.07	$6.13	$6.06	30,204,880
2019-07-05	$6.39	$6.39	$6.31	$6.33	$6.26	15,075,910
2019-07-04	$6.31	$6.40	$6.30	$6.40	$6.33	23,521,820
2019-07-03	$6.41	$6.44	$6.26	$6.34	$6.27	30,616,330
2019-07-02	$6.42	$6.45	$6.35	$6.44	$6.37	32,106,410
2019-07-01	$6.45	$6.50	$6.36	$6.42	$6.35	51,246,840
2019-06-28	$6.28	$6.30	$6.18	$6.27	$6.20	22,414,250
2019-06-27	$6.19	$6.30	$6.17	$6.29	$6.22	36,685,390
2019-06-26	$6.13	$6.20	$6.09	$6.17	$6.10	24,255,670
2019-06-25	$6.21	$6.23	$6.08	$6.15	$6.08	43,380,620
2019-06-24	$6.26	$6.28	$6.20	$6.23	$6.16	27,799,000
2019-06-21	$6.33	$6.44	$6.23	$6.29	$6.22	59,461,920
2019-06-20	$6.06	$6.35	$6.05	$6.33	$6.26	68,432,250
2019-06-19	$6.00	$6.15	$5.97	$6.12	$6.05	87,679,570
2019-06-18	$5.85	$5.85	$5.76	$5.82	$5.76	20,308,860
2019-06-17	$5.86	$5.92	$5.81	$5.84	$5.78	20,933,080
2019-06-14	$5.95	$5.98	$5.85	$5.85	$5.79	28,073,940
2019-06-13	$5.99	$6.01	$5.90	$5.95	$5.89	24,777,720
2019-06-12	$6.00	$6.05	$5.93	$5.97	$5.90	28,242,700
2019-06-11	$5.76	$6.02	$5.76	$6.00	$5.93	50,116,710
2019-06-10	$5.86	$5.87	$5.66	$5.77	$5.71	44,925,120
2019-06-07	$5.86	$5.86	$5.86	$5.86	$5.80	0
2019-06-06	$6.02	$6.03	$5.84	$5.86	$5.80	28,860,230
2019-06-05	$6.03	$6.04	$5.97	$5.98	$5.91	24,407,400
2019-06-04	$6.07	$6.08	$5.94	$5.99	$5.92	36,286,400
2019-06-03	$6.06	$6.10	$6.01	$6.09	$6.02	50,663,540
2019-05-31	$6.08	$6.09	$5.97	$5.99	$5.92	22,561,650
2019-05-30	$6.05	$6.05	$5.93	$5.99	$5.92	32,713,920
2019-05-29	$6.09	$6.12	$6.05	$6.08	$6.01	26,061,370
2019-05-28	$6.06	$6.14	$6.03	$6.14	$6.07	47,589,880
2019-05-27	$6.00	$6.14	$5.92	$6.10	$6.03	41,692,280
2019-05-24	$6.10	$6.15	$5.94	$6.00	$5.93	46,415,730
2019-05-23	$5.98	$6.05	$5.88	$5.92	$5.86	31,820,300
2019-05-22	$5.93	$6.07	$5.85	$6.01	$5.94	45,772,070
2019-05-21	$5.89	$5.99	$5.80	$5.92	$5.86	37,272,540
2019-05-20	$6.00	$6.00	$5.76	$5.88	$5.82	44,794,110
2019-05-17	$6.22	$6.23	$5.91	$5.95	$5.89	47,910,400
2019-05-16	$6.21	$6.25	$6.15	$6.23	$6.16	32,364,780
2019-05-15	$6.10	$6.20	$6.08	$6.19	$6.12	43,942,420
2019-05-14	$5.96	$6.13	$5.92	$6.07	$6.00	39,276,800
2019-05-13	$6.17	$6.21	$6.05	$6.08	$6.01	61,860,770
2019-05-10	$6.16	$6.34	$6.08	$6.30	$6.23	51,322,850
2019-05-09	$6.12	$6.22	$6.07	$6.11	$6.04	36,229,090
2019-05-08	$6.19	$6.37	$6.14	$6.22	$6.15	32,352,680
2019-05-07	$6.25	$6.36	$6.12	$6.34	$6.27	59,105,400
2019-05-06	$6.36	$6.48	$6.16	$6.21	$6.14	108,560,340
2019-05-03	$6.84	$6.84	$6.84	$6.84	$6.77	0
2019-05-02	$6.84	$6.84	$6.84	$6.84	$6.77	0
2019-05-01	$6.84	$6.84	$6.84	$6.84	$6.77	0
2019-04-30	$6.65	$6.93	$6.47	$6.84	$6.77	70,435,300
2019-04-29	$6.71	$6.82	$6.56	$6.65	$6.58	58,678,450
2019-04-26	$6.72	$6.79	$6.58	$6.60	$6.53	63,813,750
2019-04-25	$7.07	$7.07	$6.74	$6.80	$6.73	68,142,900
2019-04-24	$7.08	$7.11	$6.98	$7.08	$7.00	41,073,310
2019-04-23	$7.25	$7.25	$7.01	$7.04	$6.96	70,821,410
2019-04-22	$7.70	$7.70	$7.14	$7.28	$7.20	93,676,460
2019-04-19	$7.66	$7.81	$7.51	$7.75	$7.67	48,193,150
2019-04-18	$7.70	$7.86	$7.63	$7.75	$7.67	69,475,910
2019-04-17	$7.50	$7.72	$7.44	$7.62	$7.54	49,719,710
2019-04-16	$7.33	$7.56	$7.20	$7.52	$7.44	50,868,400
2019-04-15	$7.65	$7.70	$7.39	$7.41	$7.33	63,459,770
2019-04-12	$7.47	$7.55	$7.30	$7.42	$7.34	52,239,960
2019-04-11	$7.70	$7.82	$7.38	$7.47	$7.39	63,635,990
2019-04-10	$7.64	$7.78	$7.55	$7.68	$7.60	60,368,300
2019-04-09	$7.68	$8.06	$7.63	$7.81	$7.72	109,700,760
2019-04-08	$8.16	$8.16	$7.71	$7.76	$7.68	179,602,780
2019-04-05	$8.24	$8.24	$8.24	$8.24	$8.15	0
2019-04-04	$8.24	$8.24	$8.13	$8.24	$8.15	254,044,660
2019-04-03	$7.23	$7.57	$7.18	$7.49	$7.41	98,777,910
2019-04-02	$7.20	$7.45	$7.10	$7.21	$7.13	71,156,790
2019-04-01	$7.02	$7.52	$6.95	$7.25	$7.17	170,050,510
2019-03-29	$6.39	$6.94	$6.37	$6.94	$6.86	199,374,620
2019-03-28	$6.41	$6.60	$6.31	$6.31	$6.24	55,639,640
2019-03-27	$6.09	$6.52	$6.07	$6.49	$6.42	85,334,700
2019-03-26	$6.30	$6.34	$6.04	$6.04	$5.97	44,106,580
2019-03-25	$6.25	$6.42	$6.23	$6.28	$6.21	40,027,430
2019-03-22	$6.30	$6.43	$6.20	$6.39	$6.32	55,250,350
2019-03-21	$6.36	$6.55	$6.32	$6.36	$6.29	87,126,410
2019-03-20	$6.29	$6.37	$6.10	$6.29	$6.22	68,255,000
2019-03-19	$6.55	$6.60	$6.29	$6.35	$6.28	108,749,920
2019-03-18	$6.23	$6.36	$6.09	$6.35	$6.28	119,363,640
2019-03-15	$6.18	$6.33	$6.05	$6.23	$6.16	93,649,400
2019-03-14	$5.85	$6.35	$5.85	$6.21	$6.14	171,882,300
2019-03-13	$5.78	$5.98	$5.75	$5.82	$5.76	79,696,980
2019-03-12	$5.79	$5.88	$5.73	$5.79	$5.73	52,956,540
2019-03-11	$5.62	$5.82	$5.60	$5.79	$5.73	50,557,360
2019-03-08	$5.82	$5.88	$5.66	$5.66	$5.60	67,218,450
2019-03-07	$6.03	$6.06	$5.92	$5.98	$5.91	82,889,110
2019-03-06	$5.93	$6.08	$5.87	$6.07	$6.00	75,246,650
2019-03-05	$5.89	$5.97	$5.82	$5.96	$5.89	47,733,130
2019-03-04	$5.87	$6.03	$5.85	$5.90	$5.84	60,811,380
2019-03-01	$5.84	$5.87	$5.71	$5.85	$5.79	49,163,100
2019-02-28	$5.99	$5.99	$5.81	$5.84	$5.78	45,806,000
2019-02-27	$5.92	$6.11	$5.87	$6.02	$5.95	86,020,380
2019-02-26	$6.16	$6.17	$5.92	$5.95	$5.89	96,188,600
2019-02-25	$5.74	$6.15	$5.74	$6.04	$5.97	153,161,160
2019-02-22	$5.38	$5.65	$5.32	$5.59	$5.53	96,314,230
2019-02-21	$5.42	$5.59	$5.25	$5.42	$5.36	131,072,420
2019-02-20	$5.16	$5.38	$5.15	$5.36	$5.30	122,692,670
2019-02-19	$5.21	$5.23	$5.10	$5.15	$5.09	51,563,050
2019-02-18	$5.10	$5.21	$5.08	$5.21	$5.15	54,865,000
2019-02-15	$5.20	$5.20	$5.07	$5.10	$5.04	46,120,830
2019-02-14	$5.18	$5.25	$5.16	$5.21	$5.15	42,166,450
2019-02-13	$5.16	$5.26	$5.10	$5.22	$5.16	70,464,320
2019-02-12	$5.07	$5.21	$5.04	$5.19	$5.13	70,501,870
2019-02-11	$5.02	$5.09	$5.00	$5.09	$5.03	33,084,280
2019-02-08	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-02-07	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-02-06	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-02-05	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-02-04	$5.05	$5.05	$5.05	$5.05	$4.99	0
2019-02-01	$5.04	$5.06	$4.97	$5.05	$4.99	28,784,190
2019-01-31	$5.03	$5.09	$5.02	$5.03	$4.98	29,950,130
2019-01-30	$5.03	$5.13	$5.01	$5.09	$5.03	34,508,850
2019-01-29	$5.04	$5.08	$4.90	$5.06	$5.00	29,342,960
2019-01-28	$5.06	$5.13	$5.03	$5.07	$5.01	36,226,750
2019-01-25	$4.98	$5.02	$4.96	$5.02	$4.97	18,977,210
2019-01-24	$5.01	$5.03	$4.96	$4.98	$4.93	17,097,580
2019-01-23	$4.98	$5.02	$4.96	$5.00	$4.95	15,428,430
2019-01-22	$5.06	$5.06	$4.97	$4.99	$4.94	18,075,390
2019-01-21	$5.09	$5.12	$5.03	$5.06	$5.00	24,464,800
2019-01-18	$5.03	$5.10	$5.02	$5.09	$5.03	40,465,140
2019-01-17	$5.03	$5.05	$4.99	$5.03	$4.98	26,149,150
2019-01-16	$5.02	$5.05	$4.98	$5.02	$4.97	20,666,250
2019-01-15	$5.02	$5.06	$4.99	$5.04	$4.98	26,262,270
2019-01-14	$5.10	$5.11	$5.00	$5.01	$4.96	26,012,350
2019-01-11	$4.97	$5.12	$4.94	$5.08	$5.02	63,379,350
2019-01-10	$4.91	$4.97	$4.87	$4.93	$4.88	32,150,700
2019-01-09	$4.87	$4.96	$4.85	$4.89	$4.84	29,241,980
2019-01-08	$4.91	$4.91	$4.84	$4.86	$4.81	25,182,220
2019-01-07	$4.86	$4.94	$4.80	$4.91	$4.86	43,860,110
2019-01-04	$4.69	$4.83	$4.62	$4.83	$4.78	31,253,680
2019-01-03	$4.71	$4.81	$4.70	$4.74	$4.69	24,785,310
2019-01-02	$4.76	$4.79	$4.70	$4.73	$4.68	21,762,520
2019-01-01	$4.75	$4.75	$4.75	$4.75	$4.70	0
2018-12-31	$4.75	$4.75	$4.75	$4.75	$4.70	0
2018-12-28	$4.82	$4.84	$4.73	$4.75	$4.70	22,597,280
2018-12-27	$4.92	$4.94	$4.78	$4.78	$4.73	35,452,380
2018-12-26	$4.96	$5.00	$4.86	$4.89	$4.84	33,961,880
2018-12-25	$4.93	$5.05	$4.85	$4.99	$4.94	46,136,310
2018-12-24	$4.92	$4.95	$4.89	$4.94	$4.89	22,462,000
2018-12-21	$5.04	$5.07	$4.93	$4.97	$4.92	31,505,810
2018-12-20	$5.05	$5.08	$5.00	$5.04	$4.98	22,359,730
2018-12-19	$5.18	$5.21	$5.06	$5.10	$5.04	46,740,350
2018-12-18	$5.11	$5.15	$5.03	$5.09	$5.03	25,639,660
2018-12-17	$5.16	$5.17	$5.08	$5.11	$5.05	29,484,360
2018-12-14	$5.24	$5.26	$5.15	$5.17	$5.11	24,990,350
2018-12-13	$5.21	$5.30	$5.18	$5.29	$5.23	31,093,460
2018-12-12	$5.21	$5.23	$5.15	$5.19	$5.13	19,295,920
2018-12-11	$5.16	$5.22	$5.15	$5.19	$5.13	20,480,570
2018-12-10	$5.24	$5.24	$5.15	$5.16	$5.10	29,358,440
2018-12-07	$5.30	$5.32	$5.26	$5.29	$5.23	13,459,970
2018-12-06	$5.36	$5.41	$5.26	$5.28	$5.22	52,708,340
2018-12-05	$5.47	$5.57	$5.44	$5.50	$5.44	45,353,280
2018-12-04	$5.45	$5.57	$5.40	$5.57	$5.51	71,639,940
2018-12-03	$5.50	$5.51	$5.36	$5.46	$5.40	74,927,730
2018-11-30	$5.15	$5.26	$5.11	$5.25	$5.19	26,460,880
2018-11-29	$5.29	$5.31	$5.20	$5.20	$5.14	33,351,540
2018-11-28	$5.19	$5.22	$5.10	$5.21	$5.15	31,577,010
2018-11-27	$5.30	$5.31	$5.17	$5.22	$5.16	40,002,380
2018-11-26	$5.42	$5.54	$5.30	$5.32	$5.26	51,126,550
2018-11-23	$5.39	$5.45	$5.26	$5.27	$5.21	43,026,860
2018-11-22	$5.32	$5.50	$5.28	$5.44	$5.38	57,862,430
2018-11-21	$5.37	$5.43	$5.31	$5.34	$5.28	52,908,620
2018-11-20	$5.42	$5.44	$5.26	$5.28	$5.22	50,940,010
2018-11-19	$5.53	$5.55	$5.41	$5.50	$5.44	50,111,640
2018-11-16	$5.54	$5.56	$5.45	$5.50	$5.44	40,352,840
2018-11-15	$5.43	$5.54	$5.38	$5.54	$5.48	40,733,150
2018-11-14	$5.68	$5.82	$5.41	$5.46	$5.40	121,919,840
2018-11-13	$5.22	$5.42	$5.19	$5.39	$5.33	56,459,850
2018-11-12	$5.23	$5.32	$5.23	$5.29	$5.23	23,681,350
2018-11-09	$5.29	$5.30	$5.19	$5.24	$5.18	32,925,780
2018-11-08	$5.45	$5.47	$5.28	$5.31	$5.25	29,742,600
2018-11-07	$5.37	$5.48	$5.34	$5.39	$5.33	37,554,510
2018-11-06	$5.43	$5.45	$5.27	$5.36	$5.30	38,328,170
2018-11-05	$5.49	$5.54	$5.34	$5.42	$5.36	45,147,920
2018-11-02	$5.54	$5.59	$5.38	$5.51	$5.45	147,878,100
2018-11-01	$5.04	$5.10	$4.95	$5.09	$5.03	51,454,110
2018-10-31	$4.89	$5.01	$4.84	$5.00	$4.95	45,124,210
2018-10-30	$4.85	$4.90	$4.76	$4.88	$4.83	23,308,850
2018-10-29	$4.80	$4.96	$4.77	$4.88	$4.83	46,619,760
2018-10-26	$4.85	$4.90	$4.75	$4.83	$4.78	31,440,820
2018-10-25	$4.69	$4.85	$4.60	$4.84	$4.79	19,886,090
2018-10-24	$4.86	$4.97	$4.83	$4.87	$4.82	30,259,360
2018-10-23	$4.91	$4.91	$4.77	$4.79	$4.74	27,262,740
2018-10-22	$4.66	$4.95	$4.66	$4.91	$4.86	51,074,230
2018-10-19	$4.51	$4.66	$4.40	$4.65	$4.60	44,166,420
2018-10-18	$4.76	$4.76	$4.54	$4.57	$4.52	29,893,360
2018-10-17	$4.83	$4.85	$4.64	$4.78	$4.73	22,643,680
2018-10-16	$4.81	$4.87	$4.71	$4.76	$4.71	16,791,900
2018-10-15	$4.88	$4.91	$4.79	$4.81	$4.76	21,680,580
2018-10-12	$4.89	$4.96	$4.81	$4.92	$4.87	45,280,680
2018-10-11	$5.03	$5.05	$4.75	$4.83	$4.78	55,894,930
2018-10-10	$5.19	$5.22	$5.15	$5.18	$5.12	26,379,610
2018-10-09	$5.23	$5.26	$5.12	$5.17	$5.11	45,070,690
2018-10-08	$5.35	$5.35	$5.20	$5.26	$5.20	54,895,020
2018-10-05	$5.60	$5.60	$5.60	$5.60	$5.54	0
2018-10-04	$5.60	$5.60	$5.60	$5.60	$5.54	0
2018-10-03	$5.60	$5.60	$5.60	$5.60	$5.54	0
2018-10-02	$5.60	$5.60	$5.60	$5.60	$5.54	0
2018-10-01	$5.60	$5.60	$5.60	$5.60	$5.54	0
2018-09-28	$5.58	$5.62	$5.55	$5.60	$5.54	28,503,570
2018-09-27	$5.62	$5.63	$5.54	$5.57	$5.51	27,605,610
2018-09-26	$5.63	$5.70	$5.55	$5.65	$5.59	41,207,470
2018-09-25	$5.63	$5.75	$5.56	$5.63	$5.57	52,851,370
2018-09-24	$5.85	$5.85	$5.85	$5.85	$5.79	0
2018-09-21	$5.44	$5.93	$5.39	$5.85	$5.79	96,313,960
2018-09-20	$5.35	$5.40	$5.31	$5.39	$5.33	25,040,120
2018-09-19	$5.23	$5.42	$5.19	$5.37	$5.31	44,935,460
2018-09-18	$5.17	$5.31	$5.10	$5.28	$5.22	35,093,600
2018-09-17	$5.19	$5.22	$5.14	$5.19	$5.13	15,577,410
2018-09-14	$5.26	$5.31	$5.20	$5.24	$5.18	20,714,680
2018-09-13	$5.24	$5.29	$5.16	$5.23	$5.17	36,890,350
2018-09-12	$5.23	$5.24	$5.13	$5.15	$5.09	36,248,940
2018-09-11	$5.35	$5.38	$5.20	$5.27	$5.21	24,785,650
2018-09-10	$5.54	$5.56	$5.30	$5.35	$5.29	31,179,480
2018-09-07	$5.43	$5.56	$5.42	$5.55	$5.49	35,526,470
2018-09-06	$5.53	$5.64	$5.36	$5.40	$5.34	35,826,660
2018-09-05	$5.59	$5.65	$5.51	$5.52	$5.46	22,931,850
2018-09-04	$5.53	$5.66	$5.53	$5.59	$5.53	27,803,650
2018-09-03	$5.74	$5.74	$5.51	$5.64	$5.58	49,009,580
2018-08-31	$5.54	$5.88	$5.50	$5.78	$5.72	59,130,710
2018-08-30	$5.68	$5.74	$5.58	$5.60	$5.54	24,518,660
2018-08-29	$5.68	$5.74	$5.60	$5.69	$5.63	40,108,120
2018-08-28	$5.58	$5.79	$5.56	$5.69	$5.63	65,902,630
2018-08-27	$5.58	$5.65	$5.48	$5.56	$5.50	81,385,350
2018-08-24	$5.34	$5.40	$5.29	$5.36	$5.30	27,108,130
2018-08-23	$5.39	$5.45	$5.33	$5.39	$5.33	25,784,220
2018-08-22	$5.53	$5.54	$5.43	$5.45	$5.39	27,030,340
2018-08-21	$5.38	$5.59	$5.34	$5.55	$5.49	79,220,570
2018-08-20	$5.22	$5.34	$5.15	$5.33	$5.27	39,853,500
2018-08-17	$5.40	$5.45	$5.18	$5.22	$5.16	39,063,760
2018-08-16	$5.15	$5.41	$5.08	$5.31	$5.25	43,218,920
2018-08-15	$5.39	$5.40	$5.19	$5.23	$5.17	36,034,910
2018-08-14	$5.44	$5.45	$5.35	$5.39	$5.33	33,947,380
2018-08-13	$5.43	$5.47	$5.35	$5.45	$5.39	35,967,340
2018-08-10	$5.57	$5.60	$5.48	$5.52	$5.46	39,352,050
2018-08-09	$5.41	$5.60	$5.39	$5.57	$5.51	58,593,660
2018-08-08	$5.43	$5.59	$5.38	$5.41	$5.35	47,283,860
2018-08-07	$5.26	$5.47	$5.13	$5.46	$5.40	57,006,020
2018-08-06	$5.42	$5.44	$5.22	$5.28	$5.22	42,065,040
2018-08-03	$5.58	$5.63	$5.31	$5.34	$5.28	71,296,360
2018-08-02	$5.76	$5.79	$5.54	$5.63	$5.57	42,580,720
2018-08-01	$5.93	$5.97	$5.78	$5.79	$5.73	33,201,280
2018-07-31	$5.80	$5.89	$5.80	$5.87	$5.81	21,800,770
2018-07-30	$5.90	$5.91	$5.78	$5.82	$5.76	33,210,370
2018-07-27	$5.90	$5.99	$5.85	$5.92	$5.86	40,262,630
2018-07-26	$6.12	$6.25	$5.92	$5.98	$5.91	70,334,550
2018-07-25	$5.97	$6.07	$5.97	$6.02	$5.95	40,422,490
2018-07-24	$5.88	$6.05	$5.87	$5.97	$5.90	58,708,310
2018-07-23	$5.72	$6.05	$5.67	$5.99	$5.88	81,558,340
2018-07-20	$5.64	$5.83	$5.49	$5.76	$5.65	72,622,730
2018-07-19	$5.97	$6.00	$5.57	$5.70	$5.59	102,144,070
2018-07-18	$6.03	$6.13	$6.00	$6.00	$5.89	30,098,260
2018-07-17	$6.10	$6.11	$5.99	$6.06	$5.94	32,856,080
2018-07-16	$6.18	$6.18	$5.90	$6.02	$5.90	71,990,560
2018-07-13	$6.30	$6.35	$6.15	$6.18	$6.06	49,054,620
2018-07-12	$6.13	$6.38	$6.13	$6.30	$6.18	76,271,570
2018-07-11	$6.29	$6.29	$5.88	$6.15	$6.03	74,980,480
2018-07-10	$6.37	$6.60	$6.35	$6.52	$6.40	43,705,580
2018-07-09	$6.15	$6.33	$6.14	$6.33	$6.21	28,509,350
2018-07-06	$6.20	$6.29	$6.02	$6.18	$6.06	37,731,330
2018-07-05	$6.14	$6.30	$5.96	$6.28	$6.16	87,838,070
2018-07-04	$6.13	$6.28	$6.09	$6.19	$6.07	60,637,770
2018-07-03	$6.51	$6.51	$5.91	$6.14	$6.02	117,337,100
2018-07-02	$6.63	$6.80	$6.52	$6.57	$6.44	41,000,340
2018-06-29	$6.48	$6.67	$6.42	$6.62	$6.49	38,175,470
2018-06-28	$6.57	$6.63	$6.46	$6.52	$6.40	39,263,580
2018-06-27	$6.72	$6.75	$6.41	$6.73	$6.60	73,413,820
2018-06-26	$6.63	$6.85	$6.42	$6.77	$6.64	54,639,860
2018-06-25	$7.59	$7.59	$6.83	$6.83	$6.70	110,681,700
2018-06-22	$7.54	$7.68	$7.38	$7.59	$7.44	48,389,680
2018-06-21	$7.91	$8.04	$7.60	$7.67	$7.52	52,322,210
2018-06-20	$8.09	$8.10	$7.75	$7.89	$7.74	68,080,960
2018-06-19	$8.00	$8.29	$7.97	$8.18	$8.02	121,973,900
2018-06-18	$8.17	$8.17	$8.17	$8.17	$8.01	0
2018-06-15	$8.20	$8.33	$8.02	$8.17	$8.01	56,771,920
2018-06-14	$8.07	$8.23	$7.96	$8.09	$7.94	29,633,220
2018-06-13	$8.14	$8.25	$8.01	$8.13	$7.97	32,140,700
2018-06-12	$8.00	$8.29	$8.00	$8.12	$7.96	58,097,150
2018-06-11	$7.86	$7.99	$7.78	$7.94	$7.79	24,936,100
2018-06-08	$7.95	$8.01	$7.77	$7.94	$7.79	36,605,750
2018-06-07	$8.02	$8.08	$7.91	$8.02	$7.87	40,290,520
2018-06-06	$7.76	$8.10	$7.69	$8.05	$7.90	74,574,630
2018-06-05	$7.93	$8.03	$7.65	$7.80	$7.65	51,313,260
2018-06-04	$7.65	$7.78	$7.56	$7.69	$7.54	34,253,560
2018-06-01	$7.33	$7.69	$7.30	$7.53	$7.39	46,744,610
2018-05-31	$7.25	$7.37	$7.09	$7.36	$7.22	32,148,400
2018-05-30	$7.35	$7.40	$7.15	$7.20	$7.06	29,004,540
2018-05-29	$7.44	$7.56	$7.33	$7.53	$7.39	29,738,510
2018-05-28	$7.59	$7.62	$7.46	$7.49	$7.35	44,050,470
2018-05-25	$7.31	$7.43	$7.27	$7.39	$7.25	29,010,720
2018-05-24	$7.54	$7.54	$7.28	$7.33	$7.19	35,758,540
2018-05-23	$7.46	$7.59	$7.39	$7.54	$7.40	42,000,550
2018-05-22	$7.47	$7.57	$7.34	$7.45	$7.31	37,836,530
2018-05-21	$7.38	$7.65	$7.34	$7.50	$7.36	52,507,400
2018-05-18	$7.44	$7.48	$7.21	$7.33	$7.19	63,502,110
2018-05-17	$7.75	$7.79	$7.41	$7.44	$7.30	53,420,740
2018-05-16	$7.75	$7.88	$7.74	$7.79	$7.64	28,800,930
2018-05-15	$7.94	$7.95	$7.68	$7.83	$7.68	36,567,690
2018-05-14	$7.63	$7.92	$7.57	$7.86	$7.71	58,685,710
2018-05-11	$7.56	$7.69	$7.54	$7.63	$7.48	28,996,300
2018-05-10	$7.66	$7.68	$7.50	$7.58	$7.43	30,143,500
2018-05-09	$7.56	$7.76	$7.46	$7.74	$7.59	42,908,530
2018-05-08	$7.46	$7.80	$7.39	$7.62	$7.47	53,650,420
2018-05-07	$7.59	$7.61	$7.37	$7.59	$7.44	62,703,320
2018-05-04	$7.51	$7.74	$7.46	$7.61	$7.46	58,534,170
2018-05-03	$7.27	$7.56	$7.25	$7.55	$7.41	94,621,590
2018-05-02	$7.20	$7.33	$7.19	$7.23	$7.09	76,250,810
2018-05-01	$7.08	$7.08	$7.08	$7.08	$6.94	0
2018-04-30	$7.08	$7.08	$7.08	$7.08	$6.94	0
2018-04-27	$6.95	$7.20	$6.95	$7.08	$6.94	76,099,050
2018-04-26	$6.85	$7.05	$6.84	$6.90	$6.77	59,467,920
2018-04-25	$6.80	$6.98	$6.75	$6.88	$6.75	76,039,450
2018-04-24	$6.50	$6.75	$6.48	$6.74	$6.61	56,352,340
2018-04-23	$6.46	$6.55	$6.39	$6.52	$6.40	25,564,840
2018-04-20	$6.61	$6.63	$6.33	$6.53	$6.41	72,602,330
2018-04-19	$6.70	$6.71	$6.62	$6.64	$6.51	44,864,690
2018-04-18	$6.81	$6.81	$6.64	$6.73	$6.60	31,501,780
2018-04-17	$6.82	$6.84	$6.71	$6.72	$6.59	24,734,800
2018-04-16	$6.88	$6.88	$6.73	$6.82	$6.69	38,528,020
2018-04-13	$6.94	$7.01	$6.87	$6.91	$6.78	33,209,750
2018-04-12	$7.09	$7.09	$6.90	$6.92	$6.79	34,413,670
2018-04-11	$7.03	$7.12	$7.00	$7.06	$6.92	47,729,530
2018-04-10	$6.80	$7.05	$6.80	$7.04	$6.91	58,567,380
2018-04-09	$6.92	$6.96	$6.72	$6.77	$6.64	38,497,760
2018-04-06	$6.93	$6.93	$6.93	$6.93	$6.80	0
2018-04-05	$6.93	$6.93	$6.93	$6.93	$6.80	0
2018-04-04	$7.11	$7.13	$6.91	$6.93	$6.80	36,775,910
2018-04-03	$7.07	$7.18	$7.05	$7.08	$6.94	30,244,810
2018-04-02	$7.18	$7.31	$7.16	$7.19	$7.05	37,905,670
2018-03-30	$7.13	$7.27	$7.10	$7.21	$7.07	60,690,340
2018-03-29	$6.95	$7.27	$6.88	$7.14	$7.00	74,869,700
2018-03-28	$6.99	$7.05	$6.86	$6.94	$6.81	50,240,660
2018-03-27	$7.12	$7.15	$6.98	$7.09	$6.95	54,349,360
2018-03-26	$7.07	$7.15	$6.88	$6.97	$6.84	61,576,900
2018-03-23	$7.00	$7.25	$6.87	$7.23	$7.09	103,655,150
2018-03-22	$7.23	$7.27	$7.11	$7.24	$7.10	42,561,110
2018-03-21	$7.21	$7.29	$7.18	$7.24	$7.10	33,010,560
2018-03-20	$7.16	$7.30	$7.10	$7.24	$7.10	46,868,740
2018-03-19	$7.40	$7.40	$7.16	$7.22	$7.08	61,378,840
2018-03-16	$7.39	$7.51	$7.37	$7.38	$7.24	44,293,670
2018-03-15	$7.45	$7.50	$7.33	$7.39	$7.25	54,195,140
2018-03-14	$7.56	$7.57	$7.43	$7.47	$7.33	56,020,300
2018-03-13	$7.63	$7.76	$7.57	$7.60	$7.45	58,593,140
2018-03-12	$7.63	$7.76	$7.44	$7.69	$7.54	112,663,860
2018-03-09	$7.54	$7.59	$7.50	$7.57	$7.43	47,004,980
2018-03-08	$7.53	$7.56	$7.40	$7.55	$7.41	45,671,810
2018-03-07	$7.65	$7.66	$7.44	$7.54	$7.40	57,181,510
2018-03-06	$7.57	$7.68	$7.55	$7.66	$7.51	60,108,780
2018-03-05	$7.58	$7.66	$7.50	$7.55	$7.41	51,376,920
2018-03-02	$7.65	$7.65	$7.45	$7.51	$7.37	62,890,750
2018-03-01	$7.73	$7.80	$7.59	$7.67	$7.52	49,422,790
2018-02-28	$7.85	$7.86	$7.72	$7.80	$7.65	52,871,570
2018-02-27	$8.10	$8.12	$7.89	$7.99	$7.84	61,360,950
2018-02-26	$7.97	$8.15	$7.85	$8.09	$7.94	82,852,970
2018-02-23	$8.01	$8.01	$7.83	$7.92	$7.77	62,275,450
2018-02-22	$7.60	$8.17	$7.60	$8.02	$7.87	124,604,600
2018-02-21	$7.44	$7.44	$7.44	$7.44	$7.30	0
2018-02-20	$7.44	$7.44	$7.44	$7.44	$7.30	0
2018-02-19	$7.44	$7.44	$7.44	$7.44	$7.30	0
2018-02-16	$7.44	$7.44	$7.44	$7.44	$7.30	0
2018-02-15	$7.44	$7.44	$7.44	$7.44	$7.30	0
2018-02-14	$7.54	$7.54	$7.35	$7.44	$7.30	48,797,170
2018-02-13	$7.65	$7.72	$7.49	$7.56	$7.42	70,627,140
2018-02-12	$7.47	$7.78	$7.43	$7.54	$7.40	95,718,830
2018-02-09	$7.64	$7.75	$7.23	$7.41	$7.27	132,287,040
2018-02-08	$8.13	$8.28	$7.77	$8.03	$7.88	122,064,900
2018-02-07	$8.70	$8.75	$7.81	$8.25	$8.09	168,005,410
2018-02-06	$8.40	$8.76	$8.39	$8.56	$8.40	208,821,760
2018-02-05	$8.09	$8.68	$8.00	$8.59	$8.43	169,594,140
2018-02-02	$8.30	$8.35	$8.02	$8.22	$8.06	126,485,360
2018-02-01	$8.40	$8.64	$8.36	$8.48	$8.32	163,326,600
2018-01-31	$8.38	$8.46	$8.20	$8.35	$8.19	83,771,470
2018-01-30	$8.37	$8.65	$8.30	$8.47	$8.31	118,060,790
2018-01-29	$8.36	$8.55	$8.28	$8.37	$8.21	160,313,300
2018-01-26	$8.32	$8.60	$8.20	$8.30	$8.14	278,567,540
2018-01-25	$7.94	$8.41	$7.90	$8.29	$8.13	198,796,770
2018-01-24	$7.98	$8.07	$7.80	$8.01	$7.86	104,260,900
2018-01-23	$8.09	$8.15	$7.90	$7.97	$7.82	88,492,650
2018-01-22	$7.97	$8.10	$7.92	$8.02	$7.87	105,210,980
2018-01-19	$7.86	$7.97	$7.78	$7.86	$7.71	102,423,190
2018-01-18	$7.93	$8.00	$7.71	$7.80	$7.65	116,582,920
2018-01-17	$8.01	$8.13	$7.75	$7.84	$7.69	114,695,520
2018-01-16	$8.18	$8.19	$7.91	$8.05	$7.90	131,625,740
2018-01-15	$8.20	$8.42	$8.13	$8.25	$8.09	115,921,300
2018-01-12	$8.22	$8.38	$8.12	$8.18	$8.02	86,970,920
2018-01-11	$8.21	$8.28	$8.03	$8.26	$8.10	93,733,740
2018-01-10	$8.32	$8.32	$8.13	$8.19	$8.03	138,215,310
2018-01-09	$8.39	$8.72	$8.31	$8.51	$8.35	143,742,790
2018-01-08	$8.76	$8.85	$8.29	$8.42	$8.26	217,945,250
2018-01-05	$8.32	$8.65	$8.19	$8.25	$8.09	138,692,270
2018-01-04	$8.37	$8.43	$8.24	$8.33	$8.17	140,082,970
2018-01-03	$8.05	$8.69	$7.96	$8.49	$8.33	208,412,240
2018-01-02	$8.18	$8.25	$7.88	$8.04	$7.89	116,362,520
2018-01-01	$8.21	$8.21	$8.21	$8.21	$8.05	0
2017-12-29	$8.05	$8.23	$8.01	$8.21	$8.05	80,239,220
2017-12-28	$8.09	$8.14	$7.96	$8.05	$7.90	71,051,700
2017-12-27	$8.21	$8.27	$8.02	$8.09	$7.94	88,852,470
2017-12-26	$7.92	$8.37	$7.92	$8.32	$8.16	140,687,690
2017-12-25	$7.99	$8.22	$7.87	$7.98	$7.83	102,888,180
2017-12-22	$8.03	$8.24	$7.89	$7.95	$7.80	81,815,510
2017-12-21	$7.90	$8.12	$7.81	$7.95	$7.80	96,118,720
2017-12-20	$7.53	$8.17	$7.50	$7.87	$7.72	168,757,410
2017-12-19	$7.30	$7.60	$7.28	$7.56	$7.42	83,338,220
2017-12-18	$7.48	$7.51	$7.21	$7.32	$7.18	58,168,310
2017-12-15	$7.51	$7.54	$7.34	$7.46	$7.32	56,127,000
2017-12-14	$7.40	$7.61	$7.38	$7.50	$7.36	85,019,150
2017-12-13	$7.08	$7.49	$7.05	$7.41	$7.27	113,088,230
2017-12-12	$7.51	$7.51	$7.07	$7.11	$6.97	120,790,010
2017-12-11	$7.44	$7.62	$7.41	$7.51	$7.37	75,083,340
2017-12-08	$7.52	$7.63	$7.40	$7.49	$7.35	63,873,370
2017-12-07	$7.41	$7.76	$7.39	$7.55	$7.41	109,132,280
2017-12-06	$7.48	$7.49	$7.26	$7.45	$7.31	61,266,070
2017-12-05	$7.41	$7.63	$7.37	$7.53	$7.39	134,294,790
2017-12-04	$7.25	$7.53	$7.20	$7.45	$7.31	95,847,510
2017-12-01	$7.35	$7.37	$7.17	$7.31	$7.17	80,582,810
2017-11-30	$7.48	$7.70	$7.30	$7.40	$7.26	110,130,560
2017-11-29	$7.28	$7.57	$7.22	$7.55	$7.41	109,624,960
2017-11-28	$7.23	$7.37	$7.17	$7.35	$7.21	87,567,030
2017-11-27	$7.48	$7.62	$7.12	$7.25	$7.11	158,481,020
2017-11-24	$7.21	$7.74	$7.17	$7.59	$7.44	195,768,320
2017-11-23	$7.34	$7.54	$7.17	$7.23	$7.09	205,031,750
2017-11-22	$7.04	$7.44	$7.03	$7.40	$7.26	254,149,750
2017-11-21	$7.00	$7.14	$6.93	$7.07	$6.93	108,524,550
2017-11-20	$7.00	$7.13	$6.90	$7.04	$6.91	131,866,880
2017-11-17	$6.83	$7.16	$6.81	$7.01	$6.88	232,332,690
2017-11-16	$6.83	$6.94	$6.69	$6.84	$6.71	95,009,490
2017-11-15	$6.77	$6.95	$6.75	$6.82	$6.69	96,179,040
2017-11-14	$6.70	$6.85	$6.66	$6.78	$6.65	82,511,240
2017-11-13	$6.72	$6.76	$6.68	$6.73	$6.60	35,813,780
2017-11-10	$6.70	$6.75	$6.67	$6.73	$6.60	41,520,700
2017-11-09	$6.75	$6.76	$6.69	$6.70	$6.57	40,751,420
2017-11-08	$6.76	$6.82	$6.74	$6.77	$6.64	34,447,360
2017-11-07	$6.71	$6.78	$6.71	$6.77	$6.64	31,390,160
2017-11-06	$6.76	$6.77	$6.69	$6.76	$6.63	32,708,930
2017-11-03	$6.84	$6.87	$6.70	$6.82	$6.69	67,000,620
2017-11-02	$6.99	$7.07	$6.82	$6.88	$6.75	116,221,550
2017-11-01	$6.89	$7.09	$6.87	$7.00	$6.87	156,572,670
2017-10-31	$6.81	$6.92	$6.77	$6.89	$6.76	72,549,170
2017-10-30	$6.82	$6.86	$6.69	$6.83	$6.70	57,070,460
2017-10-27	$6.76	$6.89	$6.75	$6.83	$6.70	68,409,020
2017-10-26	$6.75	$6.78	$6.71	$6.76	$6.63	22,080,770
2017-10-25	$6.74	$6.77	$6.72	$6.75	$6.62	15,885,080
2017-10-24	$6.68	$6.77	$6.65	$6.76	$6.63	34,032,550
2017-10-23	$6.76	$6.77	$6.68	$6.71	$6.58	20,975,670
2017-10-20	$6.70	$6.79	$6.70	$6.77	$6.64	25,900,460
2017-10-19	$6.69	$6.75	$6.65	$6.75	$6.62	32,780,170
2017-10-18	$6.65	$6.73	$6.62	$6.71	$6.58	26,586,620
2017-10-17	$6.65	$6.67	$6.62	$6.65	$6.52	20,148,000
2017-10-16	$6.75	$6.75	$6.63	$6.64	$6.51	35,477,080
2017-10-13	$6.75	$6.76	$6.72	$6.75	$6.62	18,351,980
2017-10-12	$6.80	$6.82	$6.71	$6.75	$6.62	27,953,700
2017-10-11	$6.80	$6.84	$6.78	$6.81	$6.68	24,967,860
2017-10-10	$6.80	$6.80	$6.76	$6.80	$6.67	19,340,440
2017-10-09	$6.80	$6.83	$6.76	$6.80	$6.67	28,787,480
2017-10-06	$6.76	$6.76	$6.76	$6.76	$6.63	0
2017-10-05	$6.76	$6.76	$6.76	$6.76	$6.63	0
2017-10-04	$6.76	$6.76	$6.76	$6.76	$6.63	0
2017-10-03	$6.76	$6.76	$6.76	$6.76	$6.63	0
2017-10-02	$6.76	$6.76	$6.76	$6.76	$6.63	0
2017-09-29	$6.76	$6.79	$6.73	$6.76	$6.63	19,001,770
2017-09-28	$6.80	$6.81	$6.73	$6.76	$6.63	23,481,950
2017-09-27	$6.84	$6.87	$6.78	$6.79	$6.66	21,235,990
2017-09-26	$6.82	$6.84	$6.77	$6.82	$6.69	18,228,920
2017-09-25	$6.79	$6.86	$6.72	$6.84	$6.71	43,246,960
2017-09-22	$6.78	$6.83	$6.70	$6.81	$6.68	43,596,500
2017-09-21	$6.85	$6.86	$6.78	$6.78	$6.65	33,868,690
2017-09-20	$6.84	$6.86	$6.80	$6.85	$6.72	26,159,960
2017-09-19	$6.91	$6.93	$6.81	$6.84	$6.71	37,467,490
2017-09-18	$6.86	$6.90	$6.84	$6.89	$6.76	27,989,970
2017-09-15	$6.86	$6.88	$6.83	$6.87	$6.74	40,096,080
2017-09-14	$6.91	$6.92	$6.86	$6.89	$6.76	38,877,810
2017-09-13	$6.90	$6.93	$6.88	$6.92	$6.79	33,178,720
2017-09-12	$7.01	$7.02	$6.88	$6.94	$6.81	99,034,480
2017-09-11	$7.05	$7.12	$7.00	$7.01	$6.88	93,706,750
2017-09-08	$6.99	$7.12	$6.98	$7.08	$6.94	141,359,900
2017-09-07	$6.97	$7.03	$6.92	$6.93	$6.80	51,626,850
2017-09-06	$6.96	$6.99	$6.92	$6.97	$6.84	65,188,700
2017-09-05	$7.14	$7.17	$7.01	$7.03	$6.90	87,898,800
2017-09-04	$6.93	$7.08	$6.92	$7.03	$6.90	90,868,180
2017-09-01	$6.96	$6.97	$6.90	$6.94	$6.81	80,350,070
2017-08-31	$7.06	$7.08	$6.95	$6.98	$6.85	98,147,110
2017-08-30	$7.06	$7.32	$7.03	$7.07	$6.93	234,048,720
2017-08-29	$7.10	$7.14	$6.96	$6.99	$6.86	93,100,820
2017-08-28	$6.93	$7.02	$6.90	$6.98	$6.85	73,677,490
2017-08-25	$6.86	$6.95	$6.84	$6.94	$6.81	58,874,710
2017-08-24	$6.90	$6.93	$6.81	$6.85	$6.72	57,650,510
2017-08-23	$6.93	$6.98	$6.87	$6.91	$6.78	66,382,400
2017-08-22	$7.03	$7.08	$6.91	$6.94	$6.81	112,378,230
2017-08-21	$7.27	$7.32	$7.01	$7.05	$6.92	176,840,520
2017-08-18	$6.95	$7.19	$6.93	$7.16	$7.02	202,691,470
2017-08-17	$6.88	$7.14	$6.84	$7.04	$6.91	241,228,630
2017-08-16	$6.73	$6.78	$6.65	$6.75	$6.62	44,333,440
2017-08-15	$6.77	$6.80	$6.71	$6.75	$6.62	28,479,770
2017-08-14	$6.79	$6.79	$6.70	$6.77	$6.64	30,870,730
2017-08-11	$6.79	$6.83	$6.70	$6.78	$6.65	65,169,280
2017-08-10	$6.74	$6.90	$6.74	$6.78	$6.65	94,724,570
2017-08-09	$6.73	$6.73	$6.69	$6.70	$6.52	20,687,150
2017-08-08	$6.72	$6.75	$6.67	$6.74	$6.56	36,231,830
2017-08-07	$6.71	$6.77	$6.70	$6.74	$6.56	22,885,360
2017-08-04	$6.75	$6.77	$6.70	$6.74	$6.56	39,283,480
2017-08-03	$6.84	$6.90	$6.73	$6.76	$6.58	46,739,650
2017-08-02	$6.86	$6.89	$6.81	$6.86	$6.68	41,465,960
2017-08-01	$6.76	$6.93	$6.74	$6.87	$6.69	61,209,610
2017-07-31	$6.72	$6.77	$6.70	$6.77	$6.59	28,126,500
2017-07-28	$6.81	$6.81	$6.71	$6.71	$6.53	33,177,030
2017-07-27	$6.75	$6.83	$6.72	$6.81	$6.63	33,944,260
2017-07-26	$6.85	$6.86	$6.72	$6.78	$6.60	66,524,640
2017-07-25	$6.93	$6.94	$6.80	$6.86	$6.68	57,753,140
2017-07-24	$6.92	$7.02	$6.91	$6.94	$6.76	80,907,710
2017-07-21	$6.84	$6.97	$6.81	$6.95	$6.77	95,051,270
2017-07-20	$6.86	$6.88	$6.82	$6.86	$6.68	53,004,380
2017-07-19	$6.72	$6.92	$6.67	$6.88	$6.70	88,281,170
2017-07-18	$6.62	$6.73	$6.60	$6.73	$6.55	25,454,720
2017-07-17	$6.74	$6.77	$6.50	$6.66	$6.48	41,256,950
2017-07-14	$6.68	$6.76	$6.67	$6.73	$6.55	27,422,160
2017-07-13	$6.64	$6.71	$6.61	$6.69	$6.51	31,275,240
2017-07-12	$6.61	$6.65	$6.57	$6.64	$6.47	29,530,930
2017-07-11	$6.72	$6.73	$6.63	$6.64	$6.47	57,657,940
2017-07-10	$6.84	$6.84	$6.72	$6.73	$6.55	44,223,260
2017-07-07	$6.83	$6.85	$6.77	$6.83	$6.65	26,575,330
2017-07-06	$6.83	$6.87	$6.79	$6.83	$6.65	41,273,940
2017-07-05	$6.83	$6.84	$6.77	$6.84	$6.66	26,100,220
2017-07-04	$6.79	$6.84	$6.77	$6.84	$6.66	27,365,730
2017-07-03	$6.80	$6.81	$6.74	$6.80	$6.62	35,150,190
2017-06-30	$6.75	$6.82	$6.74	$6.80	$6.62	32,022,620
2017-06-29	$6.76	$6.79	$6.75	$6.77	$6.59	23,255,290
2017-06-28	$6.83	$6.85	$6.77	$6.77	$6.59	34,339,940
2017-06-27	$6.91	$6.91	$6.82	$6.85	$6.67	38,720,160
2017-06-26	$6.88	$6.98	$6.87	$6.92	$6.74	76,025,440
2017-06-23	$6.86	$6.91	$6.76	$6.87	$6.69	48,795,080
2017-06-22	$6.91	$6.95	$6.86	$6.91	$6.73	74,058,000
2017-06-21	$6.87	$6.91	$6.81	$6.89	$6.71	51,934,020
2017-06-20	$6.83	$6.84	$6.79	$6.81	$6.63	29,402,720
2017-06-19	$6.74	$6.87	$6.73	$6.85	$6.67	50,111,750
2017-06-16	$6.78	$6.81	$6.74	$6.77	$6.59	22,818,660
2017-06-15	$6.76	$6.79	$6.72	$6.78	$6.60	23,584,060
2017-06-14	$6.76	$6.80	$6.72	$6.75	$6.57	27,174,380
2017-06-13	$6.75	$6.79	$6.74	$6.77	$6.59	22,736,400
2017-06-12	$6.83	$6.88	$6.76	$6.79	$6.61	43,559,760
2017-06-09	$6.86	$6.90	$6.80	$6.86	$6.68	44,434,450
2017-06-08	$6.90	$6.97	$6.86	$6.88	$6.70	63,859,780
2017-06-07	$6.81	$6.87	$6.79	$6.85	$6.67	35,969,790
2017-06-06	$6.83	$6.84	$6.76	$6.83	$6.65	23,279,830
2017-06-05	$6.80	$6.88	$6.78	$6.83	$6.65	26,680,300
2017-06-02	$6.85	$6.86	$6.75	$6.80	$6.62	41,144,100
2017-06-01	$6.84	$6.93	$6.80	$6.89	$6.71	92,508,960
2017-05-31	$6.77	$6.88	$6.70	$6.81	$6.63	49,498,030
2017-05-30	$6.73	$6.73	$6.73	$6.73	$6.55	0
2017-05-29	$6.73	$6.73	$6.73	$6.73	$6.55	0
2017-05-26	$6.70	$6.91	$6.69	$6.73	$6.55	72,780,260
2017-05-25	$6.55	$6.70	$6.52	$6.66	$6.48	41,172,300
2017-05-24	$6.52	$6.58	$6.47	$6.58	$6.41	19,809,800
2017-05-23	$6.49	$6.58	$6.43	$6.57	$6.40	42,688,050
2017-05-22	$6.54	$6.56	$6.42	$6.54	$6.37	33,748,430
2017-05-19	$6.57	$6.57	$6.49	$6.54	$6.37	27,843,190
2017-05-18	$6.60	$6.61	$6.51	$6.58	$6.41	29,765,880
2017-05-17	$6.68	$6.68	$6.63	$6.63	$6.46	23,003,350
2017-05-16	$6.64	$6.69	$6.50	$6.68	$6.50	32,872,600
2017-05-15	$6.70	$6.73	$6.62	$6.67	$6.49	29,220,160
2017-05-12	$6.63	$6.72	$6.61	$6.68	$6.50	31,716,240
2017-05-11	$6.52	$6.69	$6.46	$6.66	$6.48	56,512,540
2017-05-10	$6.67	$6.70	$6.54	$6.59	$6.42	30,493,700
2017-05-09	$6.61	$6.75	$6.59	$6.67	$6.49	46,369,630
2017-05-08	$6.54	$6.68	$6.48	$6.66	$6.48	61,380,010
2017-05-05	$6.64	$6.67	$6.56	$6.59	$6.42	53,752,800
2017-05-04	$6.59	$6.59	$6.49	$6.57	$6.40	38,510,150
2017-05-03	$6.59	$6.67	$6.56	$6.59	$6.42	39,398,440
2017-05-02	$6.59	$6.64	$6.55	$6.58	$6.41	40,490,120
2017-05-01	$6.57	$6.57	$6.57	$6.57	$6.40	0
2017-04-28	$6.56	$6.59	$6.48	$6.57	$6.40	52,951,260
2017-04-27	$6.49	$6.60	$6.45	$6.59	$6.42	61,126,150
2017-04-26	$6.70	$6.73	$6.50	$6.51	$6.34	71,610,130
2017-04-25	$6.76	$6.77	$6.68	$6.70	$6.52	34,209,010
2017-04-24	$6.95	$6.96	$6.66	$6.79	$6.61	75,388,770
2017-04-21	$6.94	$6.98	$6.87	$6.97	$6.79	52,368,420
2017-04-20	$6.90	$6.94	$6.84	$6.94	$6.76	42,276,430
2017-04-19	$6.95	$6.99	$6.81	$6.93	$6.75	70,810,790
2017-04-18	$7.10	$7.13	$6.95	$6.99	$6.81	55,425,920
2017-04-17	$7.12	$7.15	$7.05	$7.09	$6.90	47,793,650
2017-04-14	$7.25	$7.27	$7.10	$7.15	$6.96	93,422,100
2017-04-13	$7.15	$7.27	$7.11	$7.24	$7.05	88,883,970
2017-04-12	$7.24	$7.25	$7.11	$7.16	$6.97	89,924,230
2017-04-11	$7.21	$7.30	$7.13	$7.29	$7.10	117,997,420
2017-04-10	$7.15	$7.34	$7.08	$7.26	$7.07	154,858,750
2017-04-07	$7.06	$7.35	$7.05	$7.18	$6.99	200,321,260
2017-04-06	$7.05	$7.15	$7.02	$7.10	$6.91	116,750,340
2017-04-05	$6.89	$7.04	$6.83	$7.02	$6.84	113,643,970
2017-04-04	$6.87	$6.87	$6.87	$6.87	$6.69	0
2017-04-03	$6.87	$6.87	$6.87	$6.87	$6.69	0
2017-03-31	$6.96	$7.00	$6.85	$6.87	$6.69	122,567,740
2017-03-30	$7.18	$7.18	$6.95	$7.04	$6.85	160,710,680
2017-03-29	$7.16	$7.29	$7.11	$7.19	$7.00	112,214,570
2017-03-28	$7.32	$7.36	$7.10	$7.15	$6.96	113,831,270
2017-03-27	$7.31	$7.39	$7.24	$7.30	$7.11	119,289,970
2017-03-24	$7.21	$7.33	$7.14	$7.29	$7.10	139,836,440
2017-03-23	$7.18	$7.30	$7.12	$7.22	$7.03	175,966,110
2017-03-22	$7.08	$7.11	$7.00	$7.09	$6.90	131,233,730
2017-03-21	$7.16	$7.16	$7.09	$7.12	$6.93	61,385,120
2017-03-20	$7.16	$7.19	$7.08	$7.16	$6.97	65,756,300
2017-03-17	$7.32	$7.32	$7.12	$7.17	$6.98	114,816,480
2017-03-16	$7.34	$7.42	$7.28	$7.32	$7.13	121,657,970
2017-03-15	$7.26	$7.38	$7.23	$7.28	$7.09	128,678,390
2017-03-14	$7.24	$7.33	$7.21	$7.27	$7.08	111,133,850
2017-03-13	$7.15	$7.31	$7.03	$7.26	$7.07	160,897,610
2017-03-10	$7.21	$7.37	$7.17	$7.18	$6.99	161,145,440
2017-03-09	$7.13	$7.25	$7.10	$7.17	$6.98	148,027,960
2017-03-08	$7.05	$7.25	$7.00	$7.15	$6.96	149,039,600
2017-03-07	$7.14	$7.19	$7.03	$7.06	$6.87	85,788,760
2017-03-06	$7.05	$7.15	$7.01	$7.13	$6.94	76,227,410
2017-03-03	$7.03	$7.05	$6.98	$7.04	$6.85	64,954,840
2017-03-02	$7.13	$7.17	$7.04	$7.05	$6.86	79,442,210
2017-03-01	$7.11	$7.25	$7.08	$7.14	$6.95	141,327,680
2017-02-28	$7.10	$7.14	$7.06	$7.11	$6.92	87,887,930
2017-02-27	$7.16	$7.22	$7.12	$7.12	$6.93	177,604,230
2017-02-24	$6.97	$7.61	$6.94	$7.39	$7.20	319,425,500
2017-02-23	$7.07	$7.10	$6.94	$6.98	$6.80	69,834,150
2017-02-22	$7.04	$7.10	$7.01	$7.06	$6.87	73,341,060
2017-02-21	$7.04	$7.12	$6.99	$7.04	$6.85	89,627,970
2017-02-20	$6.89	$7.06	$6.87	$7.04	$6.85	111,948,870
2017-02-17	$7.05	$7.10	$6.87	$6.89	$6.71	101,712,440
2017-02-16	$7.00	$7.11	$6.97	$7.06	$6.87	102,018,100
2017-02-15	$7.05	$7.24	$7.01	$7.03	$6.85	160,461,200
2017-02-14	$7.09	$7.15	$7.03	$7.05	$6.86	73,593,240
2017-02-13	$7.07	$7.14	$7.04	$7.08	$6.89	90,360,320
2017-02-10	$6.99	$7.11	$6.98	$7.09	$6.90	121,029,450
2017-02-09	$6.98	$7.06	$6.95	$7.02	$6.84	93,858,570
2017-02-08	$6.91	$7.04	$6.88	$7.00	$6.82	133,810,770
2017-02-07	$6.85	$6.92	$6.83	$6.91	$6.73	62,870,750
2017-02-06	$6.86	$6.90	$6.79	$6.86	$6.68	68,938,800
2017-02-03	$6.90	$6.95	$6.86	$6.88	$6.70	42,458,650
2017-02-02	$6.89	$6.89	$6.89	$6.89	$6.71	0
2017-02-01	$6.89	$6.89	$6.89	$6.89	$6.71	0
2017-01-31	$6.89	$6.89	$6.89	$6.89	$6.71	0
2017-01-30	$6.89	$6.89	$6.89	$6.89	$6.71	0
2017-01-27	$6.89	$6.89	$6.89	$6.89	$6.71	0
2017-01-26	$6.99	$6.99	$6.87	$6.89	$6.71	82,763,710
2017-01-25	$6.85	$6.99	$6.84	$6.99	$6.81	82,183,290
2017-01-24	$6.88	$6.93	$6.82	$6.87	$6.69	45,593,530
2017-01-23	$6.83	$6.94	$6.82	$6.89	$6.71	65,535,450
2017-01-20	$6.76	$6.86	$6.75	$6.83	$6.65	48,383,140
2017-01-19	$6.91	$6.91	$6.76	$6.78	$6.60	64,011,510
2017-01-18	$6.88	$7.01	$6.88	$6.89	$6.71	86,679,640
2017-01-17	$6.86	$6.91	$6.80	$6.88	$6.70	69,067,050
2017-01-16	$6.88	$6.99	$6.67	$6.93	$6.75	134,313,670
2017-01-13	$6.90	$7.00	$6.87	$6.92	$6.74	84,629,660
2017-01-12	$7.07	$7.11	$6.91	$6.92	$6.74	122,867,700
2017-01-11	$7.28	$7.31	$7.02	$7.08	$6.89	203,712,660
2017-01-10	$7.35	$7.75	$7.31	$7.41	$7.22	325,731,310
2017-01-09	$7.19	$7.52	$7.10	$7.42	$7.22	206,865,310
2017-01-06	$7.31	$7.39	$7.21	$7.23	$7.04	163,356,880
2017-01-05	$7.23	$7.36	$7.15	$7.35	$7.16	228,293,540
2017-01-04	$7.14	$7.29	$7.11	$7.20	$7.01	161,564,770
2017-01-03	$7.08	$7.19	$7.03	$7.14	$6.95	149,539,840
2017-01-02	$7.07	$7.07	$7.07	$7.07	$6.88	0
2016-12-30	$7.27	$7.34	$7.02	$7.07	$6.88	201,355,470
2016-12-29	$7.21	$7.32	$7.19	$7.21	$7.02	139,883,430
2016-12-28	$7.30	$7.36	$7.16	$7.29	$7.10	210,748,510
2016-12-27	$7.42	$7.45	$7.24	$7.33	$7.14	221,416,590
2016-12-26	$7.34	$7.56	$7.30	$7.47	$7.27	253,870,710
2016-12-23	$7.18	$7.59	$7.12	$7.49	$7.29	426,899,920
2016-12-22	$7.01	$7.33	$7.01	$7.20	$7.01	453,325,960
2016-12-21	$6.39	$6.90	$6.34	$6.90	$6.72	309,133,400
2016-12-20	$6.28	$6.31	$6.18	$6.27	$6.11	56,005,010
2016-12-19	$6.18	$6.41	$6.18	$6.32	$6.15	86,224,860
2016-12-16	$6.23	$6.28	$6.14	$6.18	$6.02	53,617,880
2016-12-15	$6.23	$6.36	$6.19	$6.23	$6.07	64,236,130
2016-12-14	$6.40	$6.44	$6.28	$6.29	$6.12	54,584,790
2016-12-13	$6.39	$6.55	$6.26	$6.45	$6.28	67,831,300
2016-12-12	$6.59	$6.59	$6.32	$6.46	$6.29	103,943,400
2016-12-09	$6.60	$6.67	$6.50	$6.61	$6.44	99,115,650
2016-12-08	$6.60	$6.81	$6.56	$6.67	$6.49	112,750,230
2016-12-07	$6.64	$6.68	$6.53	$6.61	$6.44	75,884,230
2016-12-06	$6.88	$6.90	$6.65	$6.69	$6.47	107,601,830
2016-12-05	$6.68	$7.07	$6.63	$6.90	$6.67	212,026,110
2016-12-02	$6.85	$7.06	$6.73	$6.74	$6.51	239,062,660
2016-12-01	$6.55	$6.87	$6.51	$6.77	$6.54	181,168,750
2016-11-30	$6.62	$6.68	$6.54	$6.62	$6.40	82,688,580
2016-11-29	$6.53	$6.75	$6.53	$6.64	$6.42	155,666,950
2016-11-28	$6.50	$6.58	$6.46	$6.58	$6.36	94,218,590
2016-11-25	$6.48	$6.54	$6.40	$6.50	$6.28	71,462,950
2016-11-24	$6.49	$6.54	$6.44	$6.50	$6.28	41,262,210
2016-11-23	$6.54	$6.56	$6.47	$6.49	$6.27	44,537,550
2016-11-22	$6.49	$6.57	$6.42	$6.54	$6.32	79,619,360
2016-11-21	$6.42	$6.52	$6.39	$6.46	$6.24	38,617,950
2016-11-18	$6.57	$6.57	$6.44	$6.46	$6.24	54,136,020
2016-11-17	$6.53	$6.65	$6.46	$6.61	$6.39	90,497,130
2016-11-16	$6.52	$6.62	$6.42	$6.55	$6.33	72,032,510
2016-11-15	$6.59	$6.74	$6.50	$6.54	$6.32	116,132,640
2016-11-14	$6.44	$6.65	$6.39	$6.59	$6.37	132,055,190
2016-11-11	$6.31	$6.43	$6.28	$6.38	$6.17	51,223,910
2016-11-10	$6.25	$6.39	$6.25	$6.35	$6.14	47,872,460
2016-11-09	$6.33	$6.34	$6.19	$6.25	$6.04	38,841,620
2016-11-08	$6.35	$6.37	$6.30	$6.33	$6.12	19,466,700
2016-11-07	$6.35	$6.37	$6.32	$6.33	$6.12	21,278,290
2016-11-04	$6.39	$6.43	$6.35	$6.36	$6.15	32,204,950
2016-11-03	$6.29	$6.47	$6.26	$6.41	$6.19	53,633,580
2016-11-02	$6.37	$6.39	$6.28	$6.30	$6.09	31,879,570
2016-11-01	$6.34	$6.37	$6.32	$6.36	$6.15	24,758,310
2016-10-31	$6.31	$6.34	$6.25	$6.32	$6.11	0
2016-10-28	$6.41	$6.42	$6.30	$6.30	$6.09	40,105,220
2016-10-27	$6.43	$6.44	$6.34	$6.35	$6.14	47,242,360
2016-10-26	$6.50	$6.51	$6.39	$6.45	$6.23	49,145,030
2016-10-25	$6.60	$6.61	$6.44	$6.52	$6.30	64,346,670
2016-10-24	$6.60	$6.70	$6.50	$6.63	$6.41	76,705,450
2016-10-21	$6.70	$6.74	$6.54	$6.60	$6.38	94,532,820
2016-10-20	$6.50	$6.78	$6.47	$6.74	$6.51	160,707,660
2016-10-19	$6.41	$6.74	$6.37	$6.57	$6.35	167,201,930
2016-10-18	$6.25	$6.43	$6.23	$6.39	$6.18	77,715,260
2016-10-17	$6.39	$6.39	$6.23	$6.26	$6.05	67,863,250
2016-10-14	$6.15	$6.42	$6.13	$6.38	$6.17	73,793,040
2016-10-13	$6.14	$6.19	$6.12	$6.15	$5.94	21,235,840
2016-10-12	$6.18	$6.19	$6.11	$6.16	$5.95	36,831,620
2016-10-11	$6.17	$6.23	$6.16	$6.20	$5.99	37,057,870
2016-10-10	$6.23	$6.25	$6.16	$6.19	$5.98	49,460,520
2016-10-07	$6.21	$6.21	$6.21	$6.21	$6.00	0
2016-10-06	$6.21	$6.21	$6.21	$6.21	$6.00	0
2016-10-05	$6.21	$6.21	$6.21	$6.21	$6.00	0
2016-10-04	$6.21	$6.21	$6.21	$6.21	$6.00	0
2016-10-03	$6.21	$6.21	$6.21	$6.21	$6.00	0
2016-09-30	$6.09	$6.23	$6.08	$6.21	$6.00	46,263,180
2016-09-29	$6.09	$6.14	$6.06	$6.13	$5.92	34,009,300
2016-09-28	$6.12	$6.17	$6.06	$6.13	$5.92	25,462,870
2016-09-27	$6.11	$6.15	$6.02	$6.09	$5.89	31,353,950
2016-09-26	$6.24	$6.24	$6.12	$6.13	$5.92	27,772,070
2016-09-23	$6.29	$6.29	$6.23	$6.24	$6.03	19,039,150
2016-09-22	$6.29	$6.32	$6.26	$6.30	$6.09	31,293,500
2016-09-21	$6.26	$6.27	$6.23	$6.25	$6.04	18,189,580
2016-09-20	$6.32	$6.33	$6.24	$6.26	$6.05	20,765,420
2016-09-19	$6.33	$6.35	$6.29	$6.32	$6.11	20,225,440
2016-09-16	$6.32	$6.32	$6.32	$6.32	$6.11	0
2016-09-15	$6.32	$6.32	$6.32	$6.32	$6.11	0
2016-09-14	$6.31	$6.33	$6.24	$6.32	$6.11	20,164,510
2016-09-13	$6.35	$6.35	$6.27	$6.32	$6.11	19,325,980
2016-09-12	$6.39	$6.39	$6.21	$6.36	$6.15	59,228,230
2016-09-09	$6.50	$6.51	$6.43	$6.44	$6.22	36,349,370
2016-09-08	$6.50	$6.56	$6.47	$6.52	$6.30	27,755,190
2016-09-07	$6.52	$6.52	$6.48	$6.51	$6.29	33,831,600
2016-09-06	$6.52	$6.52	$6.42	$6.51	$6.29	39,271,300
2016-09-05	$6.62	$6.63	$6.49	$6.53	$6.31	44,073,810
2016-09-02	$6.54	$6.62	$6.50	$6.62	$6.40	33,102,410
2016-09-01	$6.51	$6.57	$6.51	$6.52	$6.30	23,897,670
2016-08-31	$6.56	$6.57	$6.46	$6.51	$6.29	43,222,660
2016-08-30	$6.69	$6.69	$6.54	$6.57	$6.35	61,156,780
2016-08-29	$6.69	$6.71	$6.66	$6.68	$6.46	20,252,370
2016-08-26	$6.69	$6.73	$6.66	$6.69	$6.47	32,763,230
2016-08-25	$6.73	$6.74	$6.66	$6.70	$6.47	26,477,060
2016-08-24	$6.77	$6.79	$6.72	$6.74	$6.51	20,664,430
2016-08-23	$6.77	$6.81	$6.73	$6.77	$6.54	23,649,850
2016-08-22	$6.81	$6.81	$6.76	$6.77	$6.54	23,256,390
2016-08-19	$6.83	$6.86	$6.76	$6.81	$6.58	44,031,330
2016-08-18	$6.87	$6.95	$6.83	$6.87	$6.64	42,720,330
2016-08-17	$6.94	$6.94	$6.81	$6.89	$6.66	54,489,230
2016-08-16	$6.97	$7.02	$6.91	$6.94	$6.71	61,884,290
2016-08-15	$6.81	$7.02	$6.78	$6.95	$6.72	94,141,480
2016-08-12	$6.73	$6.81	$6.71	$6.81	$6.58	33,568,530
2016-08-11	$6.83	$6.85	$6.75	$6.76	$6.53	33,655,330
2016-08-10	$6.85	$6.88	$6.81	$6.82	$6.59	28,191,800
2016-08-09	$6.84	$6.89	$6.79	$6.86	$6.63	40,809,730
2016-08-08	$6.87	$6.87	$6.76	$6.86	$6.63	46,397,750
2016-08-05	$6.94	$6.94	$6.83	$6.88	$6.65	43,891,360
2016-08-04	$7.00	$7.03	$6.88	$6.95	$6.72	47,316,870
2016-08-03	$6.91	$7.05	$6.86	$7.05	$6.81	74,069,550
2016-08-02	$6.88	$6.92	$6.81	$6.88	$6.65	35,172,700
2016-08-01	$6.96	$7.03	$6.76	$6.85	$6.62	43,703,340
2016-07-29	$7.00	$7.10	$6.92	$6.97	$6.74	56,907,190
2016-07-28	$6.81	$7.25	$6.78	$7.01	$6.77	109,382,160
2016-07-27	$6.99	$7.06	$6.67	$6.89	$6.66	88,319,810
2016-07-26	$6.85	$7.01	$6.84	$6.98	$6.75	61,219,350
2016-07-25	$6.83	$6.87	$6.78	$6.84	$6.61	23,596,450
2016-07-22	$6.97	$6.99	$6.80	$6.85	$6.62	53,036,700
2016-07-21	$6.97	$7.04	$6.93	$6.95	$6.72	37,565,280
2016-07-20	$6.93	$7.03	$6.91	$6.95	$6.72	35,970,380
2016-07-19	$7.06	$7.08	$6.86	$6.95	$6.72	80,419,140
2016-07-18	$7.09	$7.19	$7.04	$7.10	$6.86	66,258,460
2016-07-15	$7.12	$7.20	$7.03	$7.14	$6.90	62,861,530
2016-07-14	$7.18	$7.22	$7.03	$7.10	$6.86	78,420,940
2016-07-13	$7.31	$7.41	$7.14	$7.17	$6.93	157,812,590
2016-07-12	$6.71	$7.40	$6.67	$7.40	$7.15	270,150,320
2016-07-11	$6.75	$6.86	$6.61	$6.73	$6.50	76,843,630
2016-07-08	$6.88	$6.94	$6.71	$6.76	$6.53	74,146,540
2016-07-07	$6.74	$6.92	$6.70	$6.82	$6.59	58,867,810
2016-07-06	$6.95	$6.96	$6.75	$6.82	$6.59	78,922,840
2016-07-05	$6.69	$7.06	$6.66	$6.90	$6.67	141,030,340
2016-07-04	$6.55	$6.66	$6.52	$6.66	$6.44	79,333,040
2016-07-01	$6.62	$6.65	$6.55	$6.58	$6.36	26,876,750
2016-06-30	$6.66	$6.68	$6.57	$6.61	$6.39	35,458,120
2016-06-29	$6.67	$6.69	$6.59	$6.66	$6.44	47,516,280
2016-06-28	$6.66	$6.70	$6.51	$6.66	$6.44	57,251,940
2016-06-27	$6.63	$6.73	$6.60	$6.72	$6.49	35,551,560
2016-06-24	$6.77	$6.81	$6.45	$6.65	$6.43	47,172,210
2016-06-23	$6.85	$6.86	$6.72	$6.76	$6.53	36,005,200
2016-06-22	$6.88	$6.88	$6.73	$6.87	$6.64	44,449,110
2016-06-21	$7.01	$7.09	$6.85	$6.90	$6.67	35,296,040
2016-06-20	$6.98	$7.04	$6.87	$6.97	$6.74	36,866,480
2016-06-17	$7.00	$7.19	$6.96	$7.03	$6.79	68,442,690
2016-06-16	$7.04	$7.20	$6.89	$6.91	$6.68	69,117,880
2016-06-15	$6.80	$7.07	$6.76	$7.04	$6.80	54,994,370
2016-06-14	$6.73	$6.87	$6.70	$6.86	$6.63	39,771,010
2016-06-13	$6.82	$7.02	$6.73	$6.75	$6.52	56,732,320
2016-06-10	$6.89	$6.89	$6.89	$6.89	$6.66	0
2016-06-09	$6.89	$6.89	$6.89	$6.89	$6.66	0
2016-06-08	$6.90	$6.95	$6.78	$6.89	$6.66	38,501,750
2016-06-07	$6.93	$7.00	$6.86	$6.96	$6.73	35,749,770
2016-06-06	$6.93	$7.32	$6.92	$6.98	$6.75	88,474,830
2016-06-03	$6.85	$6.85	$6.71	$6.79	$6.56	51,343,900
2016-06-02	$6.66	$6.87	$6.64	$6.86	$6.63	71,898,550
2016-06-01	$6.73	$6.73	$6.73	$6.73	$6.50	0
2016-05-31	$6.45	$6.75	$6.45	$6.73	$6.50	59,697,510
2016-05-30	$6.60	$6.60	$6.43	$6.49	$6.27	38,210,570
2016-05-27	$6.63	$6.78	$6.53	$6.65	$6.43	40,812,940
2016-05-26	$6.71	$6.74	$6.50	$6.61	$6.39	54,356,140
2016-05-25	$7.08	$7.12	$6.68	$6.77	$6.54	64,757,250
2016-05-24	$7.02	$7.07	$6.89	$7.01	$6.77	40,722,710
2016-05-23	$6.84	$7.10	$6.84	$7.07	$6.83	68,588,160
2016-05-20	$6.69	$6.91	$6.68	$6.83	$6.60	42,421,820
2016-05-19	$6.80	$6.93	$6.75	$6.82	$6.59	55,393,310
2016-05-18	$6.92	$7.00	$6.67	$6.83	$6.60	60,977,930
2016-05-17	$7.12	$7.15	$6.90	$6.91	$6.68	55,482,380
2016-05-16	$7.06	$7.15	$6.87	$7.14	$6.90	65,154,560
2016-05-13	$7.20	$7.33	$7.01	$7.10	$6.86	73,052,800
2016-05-12	$7.19	$7.51	$7.09	$7.30	$7.05	106,354,970
2016-05-11	$6.87	$7.49	$6.74	$7.30	$7.05	150,974,110
2016-05-10	$6.98	$7.18	$6.70	$6.85	$6.62	101,970,820
2016-05-09	$6.80	$7.11	$6.63	$6.92	$6.69	142,965,040
2016-05-06	$6.92	$7.32	$6.86	$6.95	$6.72	160,519,830
2016-05-05	$6.80	$7.10	$6.67	$6.97	$6.74	213,387,610
2016-05-04	$6.20	$6.82	$6.18	$6.75	$6.52	198,390,860
2016-05-03	$6.10	$6.22	$6.08	$6.22	$6.01	68,041,930
2016-05-02	$6.09	$6.09	$6.09	$6.09	$5.89	0
2016-04-29	$6.15	$6.15	$6.07	$6.09	$5.89	33,040,030
2016-04-28	$6.12	$6.19	$6.01	$6.15	$5.94	40,288,170
2016-04-27	$6.14	$6.18	$6.09	$6.11	$5.90	34,073,170
2016-04-26	$6.17	$6.22	$6.10	$6.16	$5.95	41,350,130
2016-04-25	$6.25	$6.25	$6.05	$6.12	$5.91	49,680,990
2016-04-22	$6.45	$6.45	$6.15	$6.27	$6.06	112,967,700
2016-04-21	$6.62	$6.62	$6.62	$6.62	$6.40	0
2016-04-20	$6.37	$6.66	$6.29	$6.62	$6.40	239,112,760
2016-04-19	$6.17	$6.50	$6.16	$6.39	$6.18	148,280,260
2016-04-18	$6.26	$6.32	$6.18	$6.22	$6.01	65,522,820
2016-04-15	$6.22	$6.29	$6.12	$6.21	$6.00	69,663,440
2016-04-14	$6.27	$6.38	$6.18	$6.22	$6.01	117,459,760
2016-04-13	$6.01	$6.14	$6.01	$6.09	$5.89	60,784,230
2016-04-12	$6.09	$6.09	$5.98	$6.01	$5.81	30,346,990
2016-04-11	$6.08	$6.12	$6.04	$6.08	$5.88	44,188,130
2016-04-08	$6.06	$6.09	$6.00	$6.05	$5.85	37,350,690
2016-04-07	$6.15	$6.20	$6.08	$6.10	$5.89	47,188,690
2016-04-06	$6.19	$6.21	$6.12	$6.15	$5.94	50,145,530
2016-04-05	$6.16	$6.28	$6.11	$6.23	$6.02	83,545,410
2016-04-04	$6.14	$6.14	$6.14	$6.14	$5.93	0
2016-04-01	$6.05	$6.30	$6.05	$6.14	$5.93	84,147,480
2016-03-31	$6.13	$6.15	$6.05	$6.08	$5.88	58,847,540
2016-03-30	$6.02	$6.11	$6.01	$6.11	$5.90	55,486,150
2016-03-29	$6.01	$6.08	$5.95	$5.97	$5.77	55,094,760
2016-03-28	$6.21	$6.30	$6.07	$6.11	$5.90	84,759,760
2016-03-25	$6.00	$6.13	$5.96	$6.11	$5.90	60,461,510
2016-03-24	$6.15	$6.29	$6.01	$6.03	$5.83	87,085,870
2016-03-23	$6.07	$6.14	$6.04	$6.11	$5.90	45,049,320
2016-03-22	$6.17	$6.23	$6.09	$6.12	$5.91	51,053,030
2016-03-21	$6.08	$6.26	$6.04	$6.20	$5.99	94,416,690
2016-03-18	$6.00	$6.14	$5.97	$6.03	$5.83	102,020,550
2016-03-17	$5.89	$6.03	$5.88	$5.98	$5.78	50,856,200
2016-03-16	$5.83	$5.99	$5.83	$5.91	$5.71	65,907,500
2016-03-15	$5.81	$5.85	$5.71	$5.84	$5.64	27,761,770
2016-03-14	$5.73	$5.88	$5.69	$5.81	$5.61	38,952,600
2016-03-11	$5.64	$5.71	$5.58	$5.64	$5.45	21,604,230
2016-03-10	$5.79	$5.84	$5.67	$5.68	$5.49	20,754,200
2016-03-09	$5.78	$5.89	$5.70	$5.87	$5.67	34,032,380
2016-03-08	$5.90	$5.90	$5.61	$5.89	$5.69	38,692,630
2016-03-07	$5.90	$6.04	$5.86	$5.94	$5.74	36,444,650
2016-03-04	$5.82	$5.97	$5.73	$5.90	$5.70	78,437,950
2016-03-03	$5.85	$5.96	$5.78	$5.88	$5.68	67,167,640
2016-03-02	$5.60	$5.88	$5.56	$5.87	$5.67	60,927,220
2016-03-01	$5.60	$5.64	$5.40	$5.62	$5.43	37,095,690
2016-02-29	$5.88	$5.88	$5.41	$5.56	$5.37	51,224,950
2016-02-26	$5.95	$5.98	$5.77	$5.91	$5.71	38,169,950
2016-02-25	$6.41	$6.42	$5.78	$5.88	$5.68	70,436,900
2016-02-24	$6.34	$6.42	$6.24	$6.41	$6.19	40,822,780
2016-02-23	$6.51	$6.51	$6.20	$6.34	$6.13	70,929,020
2016-02-22	$6.46	$6.60	$6.42	$6.54	$6.32	53,595,710
2016-02-19	$6.43	$6.44	$6.34	$6.39	$6.18	32,548,800
2016-02-18	$6.57	$6.60	$6.39	$6.44	$6.22	65,526,160
2016-02-17	$6.60	$6.66	$6.50	$6.59	$6.37	43,497,890
2016-02-16	$6.52	$6.64	$6.43	$6.60	$6.38	60,810,590
2016-02-15	$6.11	$6.63	$6.11	$6.50	$6.28	55,079,800
2016-02-12	$6.31	$6.31	$6.31	$6.31	$6.10	0
2016-02-11	$6.31	$6.31	$6.31	$6.31	$6.10	0
2016-02-10	$6.31	$6.31	$6.31	$6.31	$6.10	0
2016-02-09	$6.31	$6.31	$6.31	$6.31	$6.10	0
2016-02-08	$6.31	$6.31	$6.31	$6.31	$6.10	0
2016-02-05	$6.25	$6.53	$6.23	$6.31	$6.10	64,867,470
2016-02-04	$6.06	$6.30	$6.03	$6.21	$6.00	52,263,500
2016-02-03	$6.05	$6.19	$6.02	$6.13	$5.92	36,261,730
2016-02-02	$5.93	$6.19	$5.93	$6.09	$5.89	50,695,570
2016-02-01	$6.01	$6.02	$5.80	$5.91	$5.71	50,326,830
2016-01-29	$5.90	$6.13	$5.79	$6.06	$5.86	59,023,710
2016-01-28	$6.20	$6.21	$5.90	$5.92	$5.72	52,774,440
2016-01-27	$6.69	$6.74	$6.03	$6.32	$6.11	85,558,680
2016-01-26	$6.93	$7.09	$6.65	$6.68	$6.46	61,696,940
2016-01-25	$6.99	$7.05	$6.89	$6.97	$6.74	38,609,280
2016-01-22	$7.09	$7.23	$6.75	$7.00	$6.76	65,841,170
2016-01-21	$7.20	$7.49	$7.04	$7.10	$6.86	82,960,390
2016-01-20	$7.08	$7.67	$7.02	$7.37	$7.12	133,336,750
2016-01-19	$6.83	$7.17	$6.71	$7.06	$6.82	77,127,140
2016-01-18	$6.60	$6.98	$6.53	$6.85	$6.62	63,845,590
2016-01-15	$7.11	$7.11	$6.63	$6.71	$6.48	99,150,550
2016-01-14	$6.95	$7.29	$6.78	$7.21	$6.97	111,422,370
2016-01-13	$7.60	$7.78	$7.22	$7.26	$7.02	98,069,090
2016-01-12	$7.82	$7.90	$7.23	$7.50	$7.25	161,587,260
2016-01-11	$7.10	$7.96	$7.05	$7.52	$7.27	221,804,030
2016-01-08	$7.20	$7.48	$6.78	$7.25	$7.01	108,003,300
2016-01-07	$7.08	$7.37	$6.80	$6.86	$6.63	34,414,150
2016-01-06	$6.98	$7.21	$6.89	$7.13	$6.89	80,294,180
2016-01-05	$6.79	$7.12	$6.65	$6.88	$6.65	70,807,960
2016-01-04	$7.55	$7.57	$6.96	$6.98	$6.75	59,770,600
2016-01-01	$7.61	$7.61	$7.61	$7.61	$7.35	0
2015-12-31	$7.67	$7.72	$7.59	$7.61	$7.35	32,653,470
2015-12-30	$7.72	$7.76	$7.61	$7.67	$7.41	37,186,990
2015-12-29	$7.62	$7.84	$7.60	$7.75	$7.49	52,066,420
2015-12-28	$7.72	$7.93	$7.58	$7.60	$7.34	70,215,280
2015-12-25	$7.67	$7.79	$7.62	$7.71	$7.45	39,432,540
2015-12-24	$7.78	$7.79	$7.55	$7.65	$7.39	60,088,810
2015-12-23	$7.99	$8.03	$7.81	$7.83	$7.57	82,821,360
2015-12-22	$8.08	$8.12	$7.85	$7.99	$7.72	93,278,400
2015-12-21	$7.78	$8.29	$7.78	$8.04	$7.77	171,871,660
2015-12-18	$7.58	$8.20	$7.58	$7.85	$7.59	258,559,180
2015-12-17	$7.35	$7.58	$7.35	$7.50	$7.25	126,987,980
2015-12-16	$7.32	$7.35	$7.28	$7.29	$7.04	38,794,200
2015-12-15	$7.42	$7.45	$7.28	$7.36	$7.11	54,912,260
2015-12-14	$7.19	$7.42	$7.15	$7.41	$7.16	50,503,320
2015-12-11	$7.28	$7.29	$7.13	$7.23	$6.99	42,806,300
2015-12-10	$7.40	$7.48	$7.28	$7.30	$7.05	56,051,860
2015-12-09	$7.42	$7.50	$7.31	$7.35	$7.10	65,484,020
2015-12-08	$7.53	$7.95	$7.52	$7.56	$7.31	163,489,550
2015-12-07	$7.39	$7.45	$7.34	$7.39	$7.14	46,305,820
2015-12-04	$7.53	$7.54	$7.31	$7.38	$7.13	72,546,200
2015-12-03	$7.74	$7.75	$7.57	$7.63	$7.37	78,055,660
2015-12-02	$7.41	$7.58	$7.26	$7.57	$7.32	81,041,110
2015-12-01	$7.25	$7.41	$7.20	$7.39	$7.14	62,502,340
2015-11-30	$7.18	$7.34	$6.91	$7.19	$6.95	75,589,110
2015-11-27	$7.80	$7.82	$7.12	$7.26	$7.02	114,325,770
2015-11-26	$7.93	$7.96	$7.82	$7.84	$7.58	61,793,240
2015-11-25	$7.78	$7.93	$7.72	$7.91	$7.64	62,815,120
2015-11-24	$7.91	$7.92	$7.74	$7.82	$7.56	83,979,040
2015-11-23	$8.09	$8.09	$7.90	$7.93	$7.66	83,457,000
2015-11-20	$8.08	$8.14	$8.01	$8.08	$7.81	75,543,500
2015-11-19	$8.04	$8.09	$7.96	$8.08	$7.81	72,490,530
2015-11-18	$8.24	$8.27	$8.01	$8.03	$7.76	93,041,910
2015-11-17	$8.22	$8.50	$8.17	$8.22	$7.94	144,098,280
2015-11-16	$8.20	$8.24	$7.92	$8.22	$7.94	161,692,600
2015-11-13	$8.38	$8.55	$8.30	$8.41	$8.13	102,998,570
2015-11-12	$8.48	$8.56	$8.38	$8.41	$8.13	94,313,680
2015-11-11	$8.47	$8.50	$8.34	$8.43	$8.15	82,041,800
2015-11-10	$8.55	$8.59	$8.36	$8.47	$8.19	130,478,430
2015-11-09	$8.49	$8.90	$8.44	$8.64	$8.35	193,017,850
2015-11-06	$8.40	$8.62	$8.34	$8.54	$8.25	151,477,800
2015-11-05	$8.10	$8.97	$8.03	$8.52	$8.23	312,929,000
2015-11-04	$7.88	$8.17	$7.86	$8.16	$7.89	138,051,570
2015-11-03	$7.98	$8.02	$7.83	$7.88	$7.62	47,653,500
2015-11-02	$8.01	$8.18	$7.89	$7.96	$7.69	60,823,070
2015-10-30	$7.98	$8.20	$7.84	$8.19	$7.91	101,727,190
2015-10-29	$7.95	$8.09	$7.90	$7.98	$7.71	60,852,870
2015-10-28	$8.07	$8.29	$7.93	$7.99	$7.72	114,027,770
2015-10-27	$8.10	$8.10	$7.75	$8.05	$7.78	83,826,190
2015-10-26	$8.30	$8.35	$7.99	$8.11	$7.84	107,139,580
2015-10-23	$8.21	$8.25	$8.00	$8.19	$7.91	132,745,720
2015-10-22	$7.99	$8.40	$7.88	$8.32	$8.04	161,162,100
2015-10-21	$8.50	$8.57	$7.72	$7.76	$7.50	165,689,530
2015-10-20	$8.37	$8.50	$8.22	$8.42	$8.14	122,985,760
2015-10-19	$8.36	$8.65	$8.10	$8.39	$8.11	159,243,160
2015-10-16	$8.30	$8.62	$8.22	$8.39	$8.11	182,893,750
2015-10-15	$7.83	$8.17	$7.80	$8.11	$7.84	100,517,640
2015-10-14	$8.07	$8.13	$7.85	$7.88	$7.62	106,069,290
2015-10-13	$8.00	$8.37	$7.93	$8.19	$7.91	141,464,840
2015-10-12	$7.58	$8.10	$7.55	$7.99	$7.72	154,779,750
2015-10-09	$7.45	$7.79	$7.38	$7.58	$7.33	96,092,330
2015-10-08	$7.55	$7.64	$7.32	$7.49	$7.24	78,061,900
2015-10-07	$7.29	$7.29	$7.29	$7.29	$7.04	0
2015-10-06	$7.29	$7.29	$7.29	$7.29	$7.04	0
2015-10-05	$7.29	$7.29	$7.29	$7.29	$7.04	0
2015-10-02	$7.29	$7.29	$7.29	$7.29	$7.04	0
2015-10-01	$7.29	$7.29	$7.29	$7.29	$7.04	0
2015-09-30	$7.15	$7.40	$7.14	$7.29	$7.04	69,753,260
2015-09-29	$7.21	$7.29	$7.10	$7.13	$6.89	50,808,720
2015-09-28	$7.30	$7.39	$7.15	$7.35	$7.10	48,201,820
2015-09-25	$7.57	$7.66	$7.21	$7.29	$7.04	75,722,820
2015-09-24	$7.64	$7.69	$7.46	$7.59	$7.33	59,005,540
2015-09-23	$7.64	$7.75	$7.50	$7.53	$7.28	100,443,920
2015-09-22	$7.56	$8.09	$7.48	$7.85	$7.59	147,568,320
2015-09-21	$7.30	$7.68	$7.20	$7.60	$7.34	91,632,200
2015-09-18	$7.40	$7.48	$7.20	$7.34	$7.09	78,862,850
2015-09-17	$7.55	$7.89	$7.30	$7.31	$7.06	131,446,790
2015-09-16	$7.08	$7.70	$7.01	$7.66	$7.40	122,848,780
2015-09-15	$7.48	$7.74	$6.91	$7.00	$6.76	123,308,520
2015-09-14	$8.61	$8.61	$7.60	$7.68	$7.42	151,783,860
2015-09-11	$8.28	$8.55	$8.08	$8.40	$8.12	128,157,280
2015-09-10	$8.22	$8.59	$8.12	$8.16	$7.89	112,650,970
2015-09-09	$8.26	$8.75	$8.20	$8.47	$8.19	194,709,900
2015-09-08	$7.87	$8.40	$7.56	$8.27	$7.99	137,863,070
2015-09-07	$8.09	$8.58	$7.82	$7.96	$7.69	170,469,990
2015-09-04	$8.19	$8.19	$8.19	$8.19	$7.91	0
2015-09-03	$8.19	$8.19	$8.19	$8.19	$7.91	0
2015-09-02	$7.51	$8.47	$7.41	$8.19	$7.91	355,296,720
2015-09-01	$7.57	$7.98	$7.05	$7.85	$7.59	276,158,690

China Eastern Airlines Corporation Ltd (600115) Exchange: SHG

$3.83 ($0.00) 0.00%

China Eastern Airlines Corporation Ltd - Daily Information

Invest in China Eastern Airlines Corporation Ltd (600115)

When you sign up and link your bank account, a surprise stock appears in your account.

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

Historical Stock Data for China Eastern Airlines Corporation Ltd (600115)