Yanzhou Coal Mining Company Ltd (600188) Stock Profile

Data as of Aug. 22, 2025

$13.43 ($-0.16) -1.18%

Yanzhou Coal Mining Company Ltd - Daily Information

Click for more stock information on Yanzhou Coal Mining Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$13.59
Previous Close	$13.43
High	$13.66
Low	$13.35
Adjusted Open	$13.59
Previous Adjusted Close	$13.43
Adjusted High	$13.66
Adjusted Low	$13.35

Invest in Yanzhou Coal Mining Company Ltd (600188)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Yanzhou Coal Mining Company Ltd (600188)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$13.59	$13.66	$13.35	$13.43	$13.43	40,849,160
2025-08-07	$13.28	$13.66	$13.24	$13.59	$13.59	71,897,380
2025-08-06	$12.98	$13.33	$12.94	$13.31	$13.31	57,277,360
2025-08-05	$12.83	$13.02	$12.79	$12.98	$12.98	29,663,890
2025-08-04	$12.63	$12.84	$12.56	$12.83	$12.83	30,214,150
2025-08-01	$12.61	$12.72	$12.59	$12.69	$12.69	24,788,110
2025-07-31	$12.89	$12.90	$12.50	$12.62	$12.62	51,155,060
2025-07-30	$13.09	$13.24	$12.92	$13.00	$13.00	38,298,450
2025-07-29	$12.91	$13.00	$12.80	$12.95	$12.95	31,030,380
2025-07-28	$13.02	$13.15	$12.85	$12.93	$12.93	46,397,190
2025-07-25	$13.56	$13.57	$13.27	$13.31	$13.31	48,372,740
2025-07-24	$13.29	$13.58	$13.14	$13.53	$13.53	73,367,700
2025-07-23	$13.80	$13.90	$13.22	$13.35	$13.35	95,836,320
2025-07-22	$12.80	$13.71	$12.67	$13.56	$13.56	137,567,470
2025-07-21	$12.38	$12.83	$12.36	$12.76	$12.76	66,824,950
2025-07-18	$12.28	$12.41	$12.27	$12.35	$12.35	24,858,270
2025-07-17	$12.24	$12.26	$12.19	$12.25	$12.25	14,096,200
2025-07-16	$12.23	$12.27	$12.20	$12.24	$12.24	14,064,980
2025-07-15	$12.42	$12.44	$12.20	$12.22	$12.22	29,152,260
2025-07-14	$12.31	$12.49	$12.31	$12.39	$12.39	26,362,410
2025-07-11	$12.50	$12.60	$12.33	$12.33	$12.33	46,520,220
2025-07-10	$12.36	$12.51	$12.35	$12.47	$12.47	34,306,820
2025-07-09	$12.39	$12.40	$12.32	$12.33	$12.33	14,590,370
2025-07-08	$12.33	$12.41	$12.31	$12.37	$12.37	17,703,060
2025-07-07	$12.32	$12.34	$12.19	$12.33	$12.33	16,110,200
2025-07-04	$12.30	$12.39	$12.25	$12.29	$12.29	19,463,150
2025-07-03	$12.34	$12.42	$12.23	$12.29	$12.29	20,735,080
2025-07-02	$12.14	$12.35	$12.10	$12.35	$12.35	35,695,660
2025-06-30	$12.18	$12.19	$12.13	$12.17	$12.17	17,892,290
2025-06-27	$12.18	$12.29	$12.11	$12.17	$12.17	22,241,660
2025-06-26	$12.20	$12.33	$12.15	$12.16	$12.16	20,852,440
2025-06-25	$12.23	$12.23	$12.13	$12.22	$12.22	15,016,910
2025-06-24	$12.25	$12.30	$12.11	$12.23	$12.23	17,880,420
2025-06-23	$12.19	$12.35	$12.00	$12.26	$12.26	25,171,280
2025-06-20	$12.12	$12.25	$12.10	$12.19	$12.19	15,996,070
2025-06-19	$12.21	$12.24	$12.05	$12.07	$12.07	21,586,870
2025-06-18	$12.50	$12.52	$12.15	$12.25	$12.25	36,673,490
2025-06-17	$12.85	$13.05	$12.84	$13.01	$13.01	27,334,940
2025-06-13	$12.90	$13.09	$12.89	$12.98	$12.98	35,081,240
2025-06-12	$12.95	$13.00	$12.84	$12.85	$12.85	16,623,870
2025-06-11	$12.82	$12.99	$12.75	$12.95	$12.95	24,754,960
2025-06-10	$12.70	$13.03	$12.67	$12.79	$12.79	41,757,760
2025-06-09	$12.60	$12.71	$12.52	$12.61	$12.61	16,587,500
2025-06-06	$12.72	$12.82	$12.60	$12.60	$12.60	20,920,390
2025-06-05	$12.82	$12.91	$12.68	$12.69	$12.69	17,145,660
2025-06-04	$12.75	$12.87	$12.71	$12.85	$12.85	15,154,090
2025-06-03	$12.84	$12.89	$12.70	$12.75	$12.75	22,337,780
2025-05-30	$12.93	$12.97	$12.82	$12.87	$12.87	13,215,610
2025-05-29	$12.88	$13.04	$12.81	$12.95	$12.95	13,572,460
2025-05-28	$12.74	$12.94	$12.67	$12.90	$12.90	15,937,290
2025-05-27	$12.88	$12.92	$12.67	$12.73	$12.73	17,122,370
2025-05-26	$12.84	$13.02	$12.83	$12.88	$12.88	16,318,320
2025-05-23	$13.11	$13.25	$12.89	$12.90	$12.90	20,842,310
2025-05-22	$13.09	$13.14	$13.00	$13.03	$13.03	16,370,460
2025-05-21	$12.72	$13.19	$12.72	$13.09	$13.09	46,201,380
2025-05-20	$12.72	$12.74	$12.63	$12.71	$12.71	11,992,520
2025-05-19	$12.76	$12.80	$12.65	$12.68	$12.68	13,016,720
2025-05-16	$12.84	$12.89	$12.66	$12.74	$12.74	22,803,990
2025-05-15	$12.95	$13.08	$12.85	$12.87	$12.87	26,441,610
2025-05-14	$12.63	$12.96	$12.57	$12.96	$12.96	37,978,680
2025-05-13	$12.44	$12.89	$12.41	$12.63	$12.63	43,671,470
2025-05-12	$12.44	$12.44	$12.32	$12.41	$12.41	14,661,330
2025-05-09	$12.49	$12.49	$12.39	$12.40	$12.40	9,805,250
2025-05-08	$12.41	$12.48	$12.37	$12.44	$12.44	13,672,730
2025-05-07	$12.55	$12.56	$12.37	$12.48	$12.48	17,788,810
2025-05-06	$12.21	$12.47	$12.21	$12.47	$12.47	25,353,500
2025-04-30	$12.25	$12.31	$12.19	$12.20	$12.20	15,316,690
2025-04-29	$12.29	$12.34	$12.22	$12.25	$12.25	10,892,190
2025-04-28	$12.29	$12.31	$12.16	$12.28	$12.28	21,141,050
2025-04-25	$12.40	$12.44	$12.25	$12.43	$12.43	12,952,680
2025-04-24	$12.44	$12.48	$12.39	$12.40	$12.40	13,469,000
2025-04-23	$12.46	$12.52	$12.38	$12.40	$12.40	14,238,440
2025-04-22	$12.55	$12.65	$12.45	$12.46	$12.46	16,960,290
2025-04-21	$12.70	$12.70	$12.52	$12.56	$12.56	17,538,440
2025-04-18	$12.80	$12.82	$12.65	$12.68	$12.68	14,838,990
2025-04-17	$12.78	$12.86	$12.74	$12.85	$12.85	11,197,620
2025-04-16	$12.80	$12.87	$12.65	$12.87	$12.87	17,635,950
2025-04-15	$12.92	$12.92	$12.73	$12.80	$12.80	16,036,290
2025-04-14	$12.69	$12.95	$12.68	$12.92	$12.92	24,974,650
2025-04-11	$12.74	$12.74	$12.57	$12.64	$12.64	17,833,760
2025-04-10	$12.99	$12.99	$12.58	$12.73	$12.73	25,748,590
2025-04-09	$12.60	$12.65	$12.31	$12.65	$12.65	28,220,440
2025-04-08	$12.14	$12.66	$12.13	$12.66	$12.66	39,319,710
2025-04-07	$12.91	$12.95	$11.90	$12.09	$12.09	59,617,900
2025-04-03	$13.21	$13.32	$13.18	$13.21	$13.21	18,343,250
2025-04-02	$13.43	$13.43	$13.23	$13.28	$13.28	22,429,350
2025-04-01	$13.32	$13.50	$13.32	$13.44	$13.44	21,405,470
2025-03-31	$13.49	$13.56	$13.30	$13.32	$13.32	32,981,910
2025-03-28	$13.89	$13.95	$13.60	$13.61	$13.61	26,866,610
2025-03-27	$13.90	$14.00	$13.81	$13.91	$13.91	25,478,270
2025-03-26	$13.98	$14.02	$13.80	$13.93	$13.93	33,642,630
2025-03-25	$13.66	$14.07	$13.60	$13.97	$13.97	58,580,160
2025-03-24	$13.60	$13.72	$13.52	$13.65	$13.65	25,370,660
2025-03-21	$13.52	$13.73	$13.46	$13.59	$13.59	29,485,970
2025-03-20	$13.51	$13.73	$13.50	$13.55	$13.55	25,635,990
2025-03-19	$13.53	$13.62	$13.43	$13.50	$13.50	16,985,690
2025-03-18	$13.69	$13.73	$13.50	$13.55	$13.55	25,075,370
2025-03-17	$13.61	$13.74	$13.57	$13.70	$13.70	30,295,180
2025-03-14	$13.61	$13.68	$13.53	$13.63	$13.63	34,895,000
2025-03-13	$13.34	$13.70	$13.32	$13.65	$13.65	64,567,710
2025-03-12	$13.45	$13.47	$13.30	$13.31	$13.31	21,421,600
2025-03-11	$13.33	$13.47	$13.30	$13.45	$13.45	24,766,820
2025-03-10	$13.24	$13.45	$13.18	$13.40	$13.40	25,523,420
2025-03-07	$13.10	$13.45	$13.07	$13.21	$13.21	31,971,120
2025-03-06	$13.13	$13.17	$13.03	$13.15	$13.15	17,991,940
2025-03-05	$13.12	$13.16	$13.01	$13.13	$13.13	13,175,700
2025-03-04	$13.36	$13.36	$13.05	$13.11	$13.11	23,802,620
2025-03-03	$13.32	$13.45	$13.27	$13.36	$13.36	20,845,450
2025-02-28	$13.35	$13.47	$13.25	$13.27	$13.27	23,679,310
2025-02-27	$13.42	$13.47	$13.28	$13.38	$13.38	20,571,600
2025-02-26	$13.44	$13.69	$13.30	$13.42	$13.42	29,984,750
2025-02-25	$13.22	$13.80	$13.18	$13.43	$13.43	64,669,350
2025-02-24	$13.01	$13.36	$12.91	$13.29	$13.29	37,571,350
2025-02-20	$13.01	$13.13	$12.97	$13.05	$13.05	14,140,070
2025-02-19	$13.03	$13.07	$12.96	$13.03	$13.03	24,604,440
2025-02-18	$13.19	$13.22	$13.02	$13.07	$13.07	26,923,850
2025-02-17	$13.31	$13.31	$13.16	$13.20	$13.20	27,225,070
2025-02-14	$13.39	$13.47	$13.26	$13.34	$13.34	22,846,040
2025-02-13	$13.17	$13.45	$13.16	$13.39	$13.39	40,117,280
2025-02-12	$13.24	$13.25	$13.08	$13.16	$13.16	31,123,230
2025-02-11	$13.34	$13.42	$13.23	$13.26	$13.26	19,382,380
2025-02-10	$13.43	$13.45	$13.23	$13.34	$13.34	23,769,350
2025-02-07	$13.23	$13.48	$13.17	$13.43	$13.43	26,847,540
2025-02-06	$13.27	$13.33	$13.16	$13.27	$13.27	17,782,730
2025-02-05	$13.55	$13.57	$13.26	$13.31	$13.31	20,830,460
2025-01-27	$13.37	$13.52	$13.36	$13.47	$13.47	19,297,270
2025-01-24	$13.22	$13.40	$13.13	$13.36	$13.36	19,089,850
2025-01-23	$13.17	$13.32	$13.17	$13.20	$13.20	16,992,560
2025-01-22	$13.20	$13.22	$13.07	$13.10	$13.10	13,335,740
2025-01-21	$13.35	$13.36	$13.10	$13.18	$13.18	16,952,880
2025-01-20	$13.47	$13.52	$13.27	$13.30	$13.30	20,819,890
2025-01-17	$13.47	$13.54	$13.40	$13.46	$13.46	13,734,570
2025-01-16	$13.40	$13.64	$13.40	$13.46	$13.46	23,211,550
2025-01-15	$13.39	$13.47	$13.30	$13.36	$13.36	18,115,450
2025-01-14	$13.12	$13.41	$13.07	$13.41	$13.41	22,319,880
2025-01-13	$13.12	$13.18	$13.00	$13.12	$13.12	19,898,100
2025-01-09	$13.50	$13.50	$13.28	$13.39	$13.39	22,757,630
2025-01-08	$13.69	$13.73	$13.47	$13.54	$13.54	23,657,490
2025-01-07	$13.81	$13.88	$13.56	$13.70	$13.70	22,649,440
2025-01-06	$13.80	$13.89	$13.56	$13.84	$13.84	25,027,380
2025-01-03	$13.84	$14.07	$13.76	$13.82	$13.82	28,467,180
2025-01-02	$14.16	$14.22	$13.72	$13.77	$13.77	36,526,740
2024-12-31	$14.17	$14.38	$14.15	$14.17	$14.17	31,079,830
2024-12-30	$14.00	$14.40	$14.00	$14.18	$14.18	38,800,810
2024-12-27	$14.07	$14.12	$13.97	$14.00	$14.00	20,900,010
2024-12-26	$14.23	$14.24	$14.07	$14.08	$14.08	23,242,200
2024-12-25	$13.94	$14.35	$13.84	$14.30	$14.30	41,204,470
2024-12-24	$13.88	$13.96	$13.77	$13.94	$13.94	23,938,100
2024-12-23	$13.94	$14.08	$13.84	$13.88	$13.88	31,285,870
2024-12-20	$14.29	$14.34	$13.88	$13.94	$13.94	44,475,640
2024-12-19	$14.50	$14.52	$14.22	$14.29	$14.29	25,210,070
2024-12-18	$14.51	$14.74	$14.51	$14.54	$14.54	21,835,610
2024-12-17	$14.62	$14.77	$14.46	$14.51	$14.51	30,216,480
2024-12-16	$14.58	$14.81	$14.56	$14.59	$14.59	25,015,400
2024-12-13	$15.02	$15.02	$14.60	$14.61	$14.61	47,719,170
2024-12-12	$15.09	$15.14	$14.99	$15.06	$15.06	23,936,550
2024-12-11	$14.85	$15.11	$14.84	$15.11	$15.11	27,639,720
2024-12-10	$15.20	$15.30	$14.90	$14.93	$14.93	34,881,560
2024-12-09	$14.93	$15.06	$14.78	$15.01	$15.01	26,226,580
2024-12-06	$14.84	$14.95	$14.75	$14.93	$14.93	23,123,740
2024-12-05	$14.95	$14.95	$14.80	$14.84	$14.84	24,788,450
2024-12-04	$14.75	$15.08	$14.66	$15.00	$15.00	36,124,250
2024-12-03	$14.67	$14.83	$14.61	$14.80	$14.80	27,646,580
2024-12-02	$14.59	$14.71	$14.47	$14.68	$14.68	29,350,660
2024-11-29	$14.50	$14.74	$14.50	$14.60	$14.60	22,951,310
2024-11-28	$14.80	$14.80	$14.57	$14.58	$14.58	20,283,300
2024-11-27	$14.59	$14.80	$14.42	$14.79	$14.79	21,041,000
2024-11-26	$14.84	$14.87	$14.61	$14.63	$14.63	21,066,490
2024-11-25	$15.10	$15.15	$14.67	$14.83	$14.83	32,097,250
2024-11-22	$15.56	$15.60	$15.09	$15.09	$15.09	31,738,250
2024-11-21	$15.51	$15.67	$15.46	$15.54	$15.54	17,920,250
2024-11-20	$15.50	$15.60	$15.40	$15.50	$15.50	18,499,890
2024-11-19	$15.49	$15.57	$15.21	$15.57	$15.57	29,290,330
2024-11-18	$15.39	$15.80	$15.39	$15.49	$15.49	38,346,730
2024-11-15	$15.40	$15.52	$15.26	$15.40	$15.40	27,531,790
2024-11-14	$15.65	$15.71	$15.41	$15.41	$15.41	26,234,040
2024-11-13	$15.58	$15.76	$15.52	$15.64	$15.64	26,622,460
2024-11-12	$15.50	$15.89	$15.50	$15.68	$15.68	37,494,670
2024-11-11	$15.85	$15.85	$15.45	$15.63	$15.63	43,073,990
2024-11-08	$16.20	$16.39	$16.03	$16.12	$16.12	50,529,610
2024-11-07	$15.78	$16.13	$15.61	$16.13	$16.13	50,562,630
2024-11-06	$15.90	$16.04	$15.69	$15.74	$15.74	37,754,440
2024-11-05	$15.71	$15.87	$15.43	$15.87	$15.87	34,473,520
2024-11-04	$15.60	$15.74	$15.41	$15.70	$15.70	25,259,710
2024-11-01	$15.43	$15.75	$15.43	$15.57	$15.57	32,506,710
2024-10-31	$15.43	$15.54	$15.30	$15.43	$15.43	22,661,240
2024-10-30	$15.50	$15.66	$15.37	$15.50	$15.50	25,021,990
2024-10-29	$16.04	$16.05	$15.56	$15.59	$15.59	42,886,880
2024-10-28	$15.90	$16.05	$15.78	$16.05	$16.05	36,042,250
2024-10-25	$15.89	$15.97	$15.81	$15.89	$15.89	25,815,800
2024-10-24	$16.02	$16.13	$15.88	$15.91	$15.91	22,005,750
2024-10-23	$16.22	$16.26	$15.97	$16.12	$16.12	34,132,750
2024-10-22	$16.14	$16.23	$15.97	$16.19	$16.19	31,991,730
2024-10-21	$15.79	$16.34	$15.78	$16.14	$16.14	45,840,060
2024-10-18	$15.55	$16.00	$15.36	$15.85	$15.85	40,743,960
2024-10-17	$15.66	$16.00	$15.52	$15.55	$15.55	29,995,930
2024-10-16	$15.75	$15.89	$15.52	$15.63	$15.63	30,160,680
2024-10-15	$16.01	$16.26	$15.76	$15.81	$15.81	37,674,680
2024-10-14	$15.90	$16.26	$15.61	$16.12	$16.12	49,618,510
2024-10-11	$16.65	$16.66	$15.57	$15.72	$15.72	80,442,220
2024-10-10	$15.25	$16.78	$15.25	$16.64	$16.64	133,879,540
2024-10-09	$16.59	$16.59	$15.19	$15.25	$15.25	69,206,650
2024-10-08	$18.34	$18.37	$15.89	$16.59	$16.59	133,882,770
2024-09-30	$15.99	$16.83	$15.73	$16.70	$16.70	92,157,930
2024-09-27	$15.32	$15.59	$15.07	$15.45	$15.45	39,030,590
2024-09-26	$14.59	$15.21	$14.51	$15.21	$15.21	42,781,170
2024-09-25	$14.68	$15.10	$14.59	$14.67	$14.67	51,353,470
2024-09-24	$14.07	$14.60	$14.03	$14.59	$14.59	40,707,360
2024-09-23	$13.39	$14.07	$13.35	$13.99	$13.99	33,749,550
2024-09-20	$13.29	$13.50	$13.21	$13.43	$13.43	21,267,280
2024-09-19	$13.21	$13.35	$13.00	$13.29	$13.29	22,463,660
2024-09-18	$12.80	$13.30	$12.79	$13.20	$13.20	25,604,490
2024-09-13	$13.09	$13.12	$12.78	$12.80	$12.80	20,162,590
2024-09-12	$12.90	$13.23	$12.85	$13.07	$13.07	32,798,860
2024-09-11	$12.87	$12.91	$12.59	$12.83	$12.83	29,710,510
2024-09-10	$13.19	$13.20	$12.84	$12.98	$12.98	28,782,430
2024-09-09	$13.89	$13.89	$13.03	$13.11	$13.11	52,614,630
2024-09-06	$14.08	$14.12	$13.86	$13.89	$13.89	18,370,360
2024-09-05	$14.29	$14.58	$14.00	$14.08	$14.08	27,999,480
2024-09-04	$14.35	$14.40	$14.05	$14.28	$14.28	24,263,970
2024-09-03	$14.55	$14.87	$14.42	$14.49	$14.49	30,053,510
2024-09-02	$14.16	$14.89	$13.99	$14.63	$14.63	56,119,670
2024-08-30	$14.01	$14.38	$13.85	$14.20	$14.20	37,858,010
2024-08-29	$14.08	$14.12	$13.85	$14.02	$14.02	18,724,680
2024-08-28	$14.07	$14.25	$13.99	$14.10	$14.10	20,474,740
2024-08-27	$13.90	$14.18	$13.81	$14.08	$14.08	24,478,210
2024-08-26	$13.98	$13.99	$13.73	$13.93	$13.93	14,699,850
2024-08-23	$13.79	$14.10	$13.70	$13.88	$13.88	20,527,410
2024-08-22	$14.06	$14.06	$13.76	$13.84	$13.84	21,107,430
2024-08-21	$13.86	$14.06	$13.67	$13.98	$13.98	30,909,100
2024-08-20	$14.69	$14.73	$13.77	$13.83	$13.83	55,526,550
2024-08-19	$14.55	$15.02	$14.53	$14.70	$14.70	26,058,780
2024-08-16	$14.59	$14.70	$14.48	$14.57	$14.57	21,385,570
2024-08-15	$14.33	$14.70	$14.23	$14.50	$14.50	25,360,400
2024-08-14	$14.36	$14.44	$14.21	$14.26	$14.26	12,053,160
2024-08-13	$14.59	$14.59	$14.30	$14.45	$14.45	16,855,790
2024-08-12	$14.16	$14.71	$13.98	$14.54	$14.54	34,427,570
2024-08-09	$14.27	$14.41	$14.15	$14.16	$14.16	26,864,030
2024-08-08	$14.41	$14.56	$14.17	$14.22	$14.22	21,129,040
2024-08-07	$14.42	$14.64	$14.29	$14.47	$14.47	19,335,700
2024-08-06	$14.48	$14.55	$14.30	$14.47	$14.47	16,942,470
2024-08-05	$14.62	$14.68	$14.35	$14.41	$14.41	19,390,040
2024-08-02	$14.75	$14.85	$14.62	$14.68	$14.68	14,126,530
2024-08-01	$15.30	$15.30	$14.77	$14.84	$14.84	20,290,750
2024-07-31	$14.51	$15.06	$14.45	$15.00	$15.00	29,948,670
2024-07-30	$14.70	$14.71	$14.41	$14.51	$14.51	17,606,440
2024-07-29	$14.90	$14.98	$14.59	$14.70	$14.70	16,325,860
2024-07-26	$14.72	$15.08	$14.70	$14.90	$14.90	14,773,420
2024-07-25	$14.90	$14.99	$14.62	$14.73	$14.73	21,193,540
2024-07-24	$15.12	$15.18	$14.78	$15.03	$15.03	20,214,710
2024-07-23	$15.40	$15.53	$15.08	$15.11	$15.11	20,460,980
2024-07-22	$15.50	$15.58	$15.01	$15.54	$15.54	27,794,190
2024-07-19	$15.56	$15.66	$15.39	$15.49	$15.49	18,044,780
2024-07-18	$15.45	$15.55	$15.23	$15.51	$15.51	17,647,440
2024-07-17	$15.70	$15.76	$15.30	$15.45	$15.45	21,408,400
2024-07-16	$15.74	$15.78	$15.44	$15.72	$15.72	23,683,760
2024-07-15	$14.79	$15.87	$14.63	$15.66	$15.66	57,382,510
2024-07-12	$15.09	$15.26	$14.58	$14.78	$14.78	41,940,760
2024-07-11	$15.12	$15.42	$15.02	$15.13	$15.13	37,330,870
2024-07-10	$16.08	$16.18	$15.00	$15.12	$15.12	59,232,800
2024-07-09	$16.40	$16.40	$16.03	$16.23	$16.23	25,566,220
2024-07-08	$16.60	$16.60	$16.31	$16.36	$16.36	29,986,130
2024-07-05	$23.47	$23.54	$22.98	$23.31	$23.31	24,633,800
2024-07-04	$23.35	$23.59	$23.34	$23.47	$23.47	19,674,320
2024-07-03	$23.53	$23.69	$23.35	$23.44	$23.44	14,342,000
2024-07-02	$23.55	$23.74	$23.16	$23.53	$23.53	18,902,550
2024-07-01	$22.82	$23.58	$22.80	$23.45	$23.45	22,837,690
2024-06-28	$22.33	$22.84	$22.29	$22.73	$22.73	18,024,610
2024-06-27	$22.35	$22.69	$22.25	$22.48	$22.48	20,166,760
2024-06-26	$22.30	$22.50	$22.05	$22.37	$22.37	17,138,530
2024-06-25	$22.33	$22.54	$22.04	$22.40	$22.40	21,291,430
2024-06-24	$23.02	$23.12	$22.20	$22.33	$22.33	36,359,500
2024-06-21	$23.48	$23.48	$22.80	$23.36	$23.36	29,421,450
2024-06-20	$23.40	$23.68	$23.36	$23.50	$23.50	17,980,800
2024-06-19	$23.43	$23.69	$23.40	$23.46	$23.46	15,997,520
2024-06-18	$23.45	$23.55	$23.03	$23.39	$23.39	17,691,290
2024-06-17	$23.80	$23.88	$23.25	$23.45	$23.45	21,390,910
2024-06-14	$24.35	$24.36	$23.66	$23.82	$23.82	20,702,750
2024-06-13	$24.55	$24.71	$24.08	$24.20	$24.20	18,706,050
2024-06-12	$23.66	$24.75	$23.57	$24.53	$24.53	30,602,380
2024-06-11	$23.90	$24.05	$23.39	$23.67	$23.67	23,560,730
2024-06-07	$23.87	$24.09	$23.66	$23.87	$23.87	19,554,310
2024-06-06	$23.57	$24.30	$23.50	$23.83	$23.83	31,133,420
2024-06-05	$23.63	$23.98	$23.50	$23.57	$23.57	25,817,110
2024-06-04	$23.81	$24.00	$23.00	$23.68	$23.68	63,886,650
2024-06-03	$25.30	$25.35	$24.75	$24.91	$24.91	20,095,890
2024-05-31	$25.30	$25.50	$25.06	$25.19	$25.19	13,932,650
2024-05-30	$25.63	$25.77	$25.02	$25.10	$25.10	25,680,820
2024-05-29	$25.50	$26.00	$25.30	$25.78	$25.78	20,278,020
2024-05-28	$25.56	$25.87	$25.40	$25.61	$25.61	21,352,530
2024-05-27	$25.08	$25.97	$25.08	$25.56	$25.56	34,833,980
2024-05-24	$24.97	$25.34	$24.85	$24.88	$24.88	15,985,320
2024-05-23	$24.96	$25.19	$24.77	$24.95	$24.95	17,441,220
2024-05-22	$25.02	$25.58	$24.93	$25.01	$25.01	30,300,320
2024-05-21	$24.80	$25.08	$24.70	$25.00	$25.00	23,694,310
2024-05-20	$24.05	$25.00	$23.81	$24.84	$24.84	42,089,690
2024-05-17	$23.86	$24.06	$23.62	$23.99	$23.99	14,139,240
2024-05-16	$23.78	$24.17	$23.72	$23.86	$23.86	23,236,990
2024-05-15	$23.45	$23.96	$23.40	$23.80	$23.80	19,846,120
2024-05-14	$24.16	$24.29	$23.36	$23.60	$23.60	38,882,880
2024-05-13	$24.78	$24.78	$24.10	$24.25	$24.25	29,730,660
2024-05-10	$24.70	$25.03	$24.55	$24.79	$24.79	26,445,550
2024-05-09	$24.61	$25.02	$24.47	$24.66	$24.66	27,065,710
2024-05-08	$23.85	$24.96	$23.78	$24.65	$24.65	53,929,100
2024-05-07	$23.56	$23.83	$23.38	$23.75	$23.75	25,504,910
2024-05-06	$23.10	$23.60	$22.80	$23.55	$23.55	38,016,580
2024-04-30	$22.65	$23.30	$22.60	$23.10	$23.10	36,385,160
2024-04-29	$22.99	$22.99	$22.03	$22.81	$22.81	66,605,020
2024-04-26	$23.60	$23.86	$23.17	$23.23	$23.23	37,091,030
2024-04-25	$23.17	$23.70	$23.17	$23.63	$23.63	25,080,740
2024-04-24	$23.64	$23.73	$23.10	$23.33	$23.33	28,745,720
2024-04-23	$23.77	$24.00	$23.19	$23.64	$23.64	33,776,340
2024-04-22	$25.20	$25.40	$23.85	$24.07	$24.07	56,311,970
2024-04-19	$25.37	$25.75	$25.23	$25.26	$25.26	34,788,080
2024-04-18	$25.55	$26.10	$25.37	$25.49	$25.49	27,217,130
2024-04-17	$25.35	$25.67	$25.01	$25.62	$25.62	28,031,000
2024-04-16	$25.50	$25.94	$25.00	$25.50	$25.50	37,285,150
2024-04-15	$24.95	$25.51	$24.80	$25.51	$25.51	37,165,010
2024-04-12	$24.90	$25.26	$24.80	$24.89	$24.89	24,179,980
2024-04-11	$24.70	$25.40	$24.38	$25.04	$25.04	36,354,230
2024-04-10	$24.27	$25.10	$24.23	$24.90	$24.90	40,694,650
2024-04-09	$24.52	$24.80	$24.18	$24.39	$24.39	26,102,390
2024-04-08	$24.11	$24.82	$23.94	$24.55	$24.55	47,627,980
2024-04-03	$23.37	$24.48	$23.36	$24.40	$24.40	51,027,110
2024-04-02	$23.75	$24.12	$23.38	$23.53	$23.53	35,226,220
2024-04-01	$23.66	$23.85	$23.36	$23.82	$23.82	33,350,250
2024-03-29	$23.28	$23.84	$22.62	$23.79	$23.79	42,762,250
2024-03-28	$23.01	$23.28	$22.70	$23.08	$23.08	28,752,390
2024-03-27	$23.23	$23.64	$22.95	$23.01	$23.01	32,128,900
2024-03-26	$24.00	$24.25	$23.00	$23.25	$23.25	47,647,840
2024-03-25	$23.78	$24.60	$23.55	$24.15	$24.15	43,091,160
2024-03-22	$23.97	$24.22	$23.86	$24.02	$24.02	34,354,510
2024-03-21	$23.71	$24.05	$23.37	$23.85	$23.85	28,308,080
2024-03-20	$23.60	$24.20	$23.52	$23.88	$23.88	35,483,680
2024-03-19	$23.41	$24.30	$23.41	$23.69	$23.69	53,535,840
2024-03-18	$23.70	$23.80	$23.12	$23.60	$23.60	57,257,340
2024-03-15	$24.39	$24.44	$23.31	$24.05	$24.05	50,601,200
2024-03-14	$24.30	$24.72	$24.22	$24.51	$24.51	34,752,610
2024-03-13	$24.41	$24.59	$23.88	$24.53	$24.53	39,612,590
2024-03-12	$25.70	$25.96	$24.46	$24.65	$24.65	68,278,230
2024-03-11	$26.76	$26.91	$25.67	$26.00	$26.00	46,167,070
2024-03-08	$27.20	$27.41	$26.42	$26.92	$26.92	38,456,380
2024-03-07	$26.99	$27.90	$26.99	$27.47	$27.47	34,251,010
2024-03-06	$27.08	$27.66	$26.80	$27.19	$27.19	38,171,350
2024-03-05	$26.86	$27.56	$26.65	$26.98	$26.98	38,560,950
2024-03-04	$25.99	$27.25	$25.87	$27.03	$27.03	51,217,080
2024-03-01	$25.68	$26.30	$25.61	$25.99	$25.99	38,181,570
2024-02-29	$25.90	$26.12	$25.51	$25.88	$25.88	37,599,660
2024-02-28	$26.18	$26.50	$25.50	$26.05	$26.05	49,960,390
2024-02-27	$26.10	$26.54	$25.84	$26.36	$26.36	32,026,650
2024-02-26	$26.76	$27.66	$25.98	$26.42	$26.42	57,576,430
2024-02-23	$27.42	$27.73	$26.82	$27.23	$27.23	44,281,830
2024-02-22	$25.50	$27.43	$25.46	$27.41	$27.41	52,504,220
2024-02-21	$25.95	$26.43	$25.44	$25.72	$25.72	51,756,800
2024-02-20	$25.12	$26.54	$24.95	$26.30	$26.30	57,960,200
2024-02-19	$22.83	$25.12	$22.60	$25.12	$25.12	69,585,020
2024-02-08	$23.01	$23.01	$22.49	$22.84	$22.84	31,045,200
2024-02-07	$22.99	$23.30	$22.35	$23.25	$23.25	40,155,600
2024-02-06	$23.30	$23.75	$22.84	$23.05	$23.05	39,064,760
2024-02-05	$22.76	$23.67	$22.75	$23.47	$23.47	46,660,720
2024-02-02	$22.60	$22.99	$22.28	$22.69	$22.69	34,425,820
2024-02-01	$22.85	$23.08	$22.40	$22.65	$22.65	26,939,210
2024-01-31	$22.91	$22.91	$22.91	$22.91	$22.91	0
2024-01-30	$23.00	$23.16	$22.60	$22.91	$22.91	26,727,000
2024-01-29	$22.81	$23.45	$22.48	$23.08	$23.08	48,077,780
2024-01-26	$22.22	$22.80	$22.12	$22.72	$22.72	36,367,480
2024-01-25	$21.60	$22.36	$21.60	$22.28	$22.28	37,499,610
2024-01-24	$20.87	$21.63	$20.84	$21.56	$21.56	36,683,870
2024-01-23	$20.71	$21.08	$20.37	$20.86	$20.86	23,918,240
2024-01-22	$21.08	$21.14	$20.44	$20.55	$20.55	25,145,040
2024-01-19	$21.31	$21.45	$20.80	$20.98	$20.98	24,683,820
2024-01-18	$21.28	$21.54	$20.81	$21.52	$21.52	31,052,580
2024-01-17	$21.81	$22.08	$21.49	$21.50	$21.50	23,050,020
2024-01-16	$21.50	$21.95	$21.40	$21.81	$21.81	23,872,610
2024-01-15	$21.34	$21.63	$21.18	$21.56	$21.56	26,876,780
2024-01-12	$21.30	$21.60	$21.24	$21.42	$21.42	19,079,240
2024-01-11	$21.54	$21.67	$21.19	$21.30	$21.30	31,091,020
2024-01-10	$22.00	$22.28	$21.59	$21.67	$21.67	38,826,770
2024-01-09	$21.42	$22.19	$21.19	$22.11	$22.11	43,075,050
2024-01-08	$21.73	$21.94	$21.39	$21.47	$21.47	42,663,450
2024-01-05	$21.80	$22.10	$21.59	$21.90	$21.90	47,881,170
2024-01-04	$21.21	$21.85	$21.10	$21.76	$21.76	64,838,840
2024-01-03	$20.52	$21.20	$20.50	$21.15	$21.15	52,746,650
2024-01-02	$19.80	$20.75	$19.73	$20.53	$20.53	59,633,020
2024-01-01	$19.81	$19.81	$19.81	$19.81	$19.81	0
2023-12-29	$19.85	$20.05	$19.57	$19.81	$19.81	34,066,990
2023-12-28	$20.52	$20.61	$19.72	$20.00	$20.00	46,347,440
2023-12-27	$20.41	$20.66	$20.20	$20.50	$20.50	23,311,740
2023-12-26	$20.78	$21.45	$20.45	$20.50	$20.50	36,726,450
2023-12-25	$20.66	$20.85	$20.22	$20.70	$20.70	21,388,900
2023-12-22	$20.20	$21.00	$20.19	$20.65	$20.65	35,605,970
2023-12-21	$20.01	$20.21	$19.92	$20.14	$20.14	15,637,980
2023-12-20	$20.17	$20.50	$20.04	$20.05	$20.05	19,318,790
2023-12-19	$20.12	$20.26	$19.88	$20.11	$20.11	11,877,220
2023-12-18	$19.88	$20.38	$19.71	$20.12	$20.12	14,796,620
2023-12-15	$20.07	$20.27	$20.00	$20.01	$20.01	18,423,600
2023-12-14	$20.15	$20.28	$19.92	$20.13	$20.13	15,158,780
2023-12-13	$20.22	$20.26	$19.95	$20.02	$20.02	16,297,420
2023-12-12	$20.18	$20.31	$19.92	$20.27	$20.27	15,049,890
2023-12-11	$19.51	$20.18	$19.24	$20.18	$20.18	25,946,320
2023-12-08	$19.83	$19.84	$19.32	$19.52	$19.52	25,636,340
2023-12-07	$20.15	$20.15	$19.83	$19.89	$19.89	17,681,000
2023-12-06	$20.11	$20.30	$19.92	$20.16	$20.16	17,119,310
2023-12-05	$20.73	$20.87	$20.18	$20.21	$20.21	22,710,550
2023-12-04	$20.62	$20.85	$20.48	$20.84	$20.84	23,558,960
2023-12-01	$20.55	$20.73	$20.51	$20.67	$20.67	18,966,510
2023-11-30	$20.70	$20.72	$20.40	$20.55	$20.55	21,248,050
2023-11-29	$20.38	$20.79	$20.36	$20.60	$20.60	24,395,340
2023-11-28	$20.36	$20.48	$20.12	$20.41	$20.41	18,954,790
2023-11-27	$20.17	$20.48	$20.16	$20.46	$20.46	36,108,350
2023-11-24	$19.70	$20.28	$19.70	$20.07	$20.07	33,289,920
2023-11-23	$19.70	$19.79	$19.53	$19.75	$19.75	12,688,110
2023-11-22	$19.60	$19.86	$19.44	$19.63	$19.63	12,934,250
2023-11-21	$19.72	$19.98	$19.65	$19.70	$19.70	19,156,160
2023-11-20	$19.77	$19.80	$19.51	$19.78	$19.78	13,637,690
2023-11-17	$19.71	$19.96	$19.65	$19.72	$19.72	18,402,760
2023-11-16	$19.55	$19.90	$19.37	$19.85	$19.85	26,886,170
2023-11-15	$19.52	$19.71	$19.44	$19.61	$19.61	18,335,550
2023-11-14	$19.55	$19.66	$19.32	$19.46	$19.46	17,846,850
2023-11-13	$19.81	$19.86	$19.30	$19.73	$19.73	22,855,740
2023-11-10	$19.67	$19.84	$19.38	$19.72	$19.72	29,086,740
2023-11-09	$18.67	$19.70	$18.66	$19.69	$19.69	63,624,780
2023-11-08	$18.83	$18.94	$18.58	$18.67	$18.67	21,764,780
2023-11-07	$18.71	$18.90	$18.54	$18.86	$18.86	25,190,810
2023-11-06	$19.34	$19.44	$18.65	$18.76	$18.76	41,247,510
2023-11-03	$19.39	$19.64	$19.23	$19.29	$19.29	18,733,870
2023-11-02	$19.20	$19.46	$19.14	$19.29	$19.29	13,486,840
2023-11-01	$19.42	$19.57	$19.00	$19.19	$19.19	17,735,060
2023-10-31	$19.11	$19.70	$19.05	$19.52	$19.52	23,355,390
2023-10-30	$19.26	$19.55	$19.17	$19.22	$19.22	26,158,660
2023-10-27	$19.48	$19.79	$19.30	$19.49	$19.49	24,799,950
2023-10-26	$20.05	$20.18	$19.46	$19.76	$19.76	18,582,050
2023-10-25	$19.99	$20.45	$19.92	$20.21	$20.21	27,158,670
2023-10-24	$19.64	$19.91	$19.37	$19.85	$19.85	20,372,630
2023-10-23	$19.75	$19.88	$19.40	$19.58	$19.58	18,770,440
2023-10-20	$19.72	$20.02	$19.68	$19.84	$19.84	19,175,090
2023-10-19	$20.33	$20.35	$19.79	$19.79	$19.79	27,512,100
2023-10-18	$20.36	$20.82	$20.25	$20.39	$20.39	24,158,750
2023-10-17	$20.20	$20.55	$19.98	$20.45	$20.45	32,774,210
2023-10-16	$20.05	$20.42	$19.75	$20.40	$20.40	42,802,910
2023-10-13	$19.67	$20.10	$19.51	$19.91	$19.91	25,111,070
2023-10-12	$19.84	$20.02	$19.71	$19.76	$19.76	26,326,630
2023-10-11	$20.14	$20.28	$19.72	$19.90	$19.90	31,067,010
2023-10-10	$20.61	$20.71	$20.20	$20.24	$20.24	27,925,240
2023-10-09	$20.20	$21.26	$20.05	$20.80	$20.80	50,638,000
2023-09-28	$20.57	$20.66	$20.17	$20.25	$20.25	32,293,330
2023-09-27	$20.37	$20.50	$20.12	$20.17	$20.17	24,383,220
2023-09-26	$20.50	$20.75	$20.35	$20.40	$20.40	28,671,170
2023-09-25	$20.56	$21.00	$20.38	$20.63	$20.63	32,260,200
2023-09-22	$21.22	$21.25	$20.48	$20.61	$20.61	71,936,160
2023-09-21	$21.18	$21.49	$21.10	$21.20	$21.20	39,519,310
2023-09-20	$21.50	$21.78	$21.16	$21.44	$21.44	52,581,200
2023-09-19	$21.20	$22.00	$21.20	$21.85	$21.85	78,416,640
2023-09-18	$20.79	$21.05	$20.55	$21.04	$21.04	53,495,000
2023-09-15	$20.55	$20.95	$20.38	$20.59	$20.59	51,052,490
2023-09-14	$19.60	$20.63	$19.42	$20.55	$20.55	90,391,870
2023-09-13	$19.16	$19.79	$19.10	$19.51	$19.51	36,597,290
2023-09-12	$19.47	$19.64	$19.12	$19.15	$19.15	30,832,270
2023-09-11	$19.34	$20.16	$19.32	$19.38	$19.38	49,830,840
2023-09-08	$19.60	$19.66	$19.23	$19.24	$19.24	35,671,670
2023-09-07	$19.69	$20.15	$19.55	$19.71	$19.71	52,562,030
2023-09-06	$19.07	$19.79	$19.07	$19.68	$19.68	57,568,750
2023-09-05	$19.13	$19.34	$18.80	$19.17	$19.17	45,819,900
2023-09-04	$18.73	$19.41	$18.60	$19.07	$19.07	88,782,610
2023-09-01	$17.40	$18.62	$17.39	$18.49	$18.49	97,579,360
2023-08-31	$17.07	$17.31	$17.00	$17.23	$17.23	35,025,860
2023-08-30	$17.14	$17.20	$16.84	$17.13	$17.13	34,974,460
2023-08-29	$17.39	$17.39	$17.04	$17.08	$17.08	46,707,870
2023-08-28	$17.36	$17.99	$17.18	$17.40	$17.40	71,195,570
2023-08-25	$16.55	$16.84	$16.51	$16.58	$16.58	14,100,800
2023-08-24	$17.07	$17.22	$16.72	$16.72	$16.72	20,266,850
2023-08-23	$16.86	$17.42	$16.80	$17.08	$17.08	26,604,500
2023-08-22	$16.52	$16.89	$16.49	$16.86	$16.86	15,917,650
2023-08-21	$16.83	$16.84	$16.50	$16.53	$16.53	14,187,740
2023-08-18	$17.18	$17.23	$16.84	$16.84	$16.84	14,466,150
2023-08-17	$16.96	$17.14	$16.64	$17.10	$17.10	16,195,720
2023-08-16	$17.22	$17.35	$17.00	$17.04	$17.04	21,087,380
2023-08-15	$17.40	$17.50	$17.17	$17.29	$17.29	14,279,320
2023-08-14	$17.54	$17.67	$17.19	$17.33	$17.33	18,678,600
2023-08-11	$17.93	$18.25	$17.63	$17.68	$17.68	30,669,950
2023-08-10	$17.19	$18.25	$17.19	$18.10	$18.10	58,734,920
2023-08-09	$17.31	$17.36	$17.08	$17.15	$17.15	13,650,030
2023-08-08	$17.21	$17.47	$17.11	$17.38	$17.38	19,630,290
2023-08-07	$17.07	$17.27	$16.95	$17.21	$17.21	18,969,370
2023-08-04	$17.24	$17.45	$17.10	$17.11	$17.11	22,205,710
2023-08-03	$17.15	$17.26	$17.07	$17.19	$17.19	12,612,110
2023-08-02	$17.66	$17.70	$17.12	$17.20	$17.20	36,867,020
2023-08-01	$17.75	$17.80	$17.60	$17.66	$17.66	19,296,290
2023-07-31	$17.78	$18.25	$17.66	$17.74	$17.74	31,823,290
2023-07-28	$17.60	$17.82	$17.50	$17.76	$17.76	19,330,800
2023-07-27	$17.93	$17.94	$17.61	$17.65	$17.65	17,467,770
2023-07-26	$17.93	$18.16	$17.85	$17.93	$17.93	17,809,030
2023-07-25	$17.74	$18.05	$17.72	$17.88	$17.88	20,326,980
2023-07-24	$17.89	$17.95	$17.51	$17.61	$17.61	21,155,610
2023-07-21	$18.20	$18.26	$17.81	$17.91	$17.91	21,559,770
2023-07-20	$18.31	$18.64	$18.21	$18.23	$18.23	16,253,440
2023-07-19	$18.67	$18.67	$18.20	$18.30	$18.30	32,105,150
2023-07-18	$18.78	$19.04	$18.50	$18.67	$18.67	27,125,830
2023-07-17	$19.69	$19.69	$18.51	$18.75	$18.75	46,809,730
2023-07-14	$33.07	$33.89	$33.06	$33.87	$17.92	31,217,010
2023-07-13	$32.86	$33.30	$32.80	$33.04	$17.49	20,991,820
2023-07-12	$32.24	$33.30	$31.91	$33.02	$17.47	26,730,310
2023-07-11	$33.58	$33.58	$31.85	$32.02	$16.95	31,214,910
2023-07-10	$33.99	$33.99	$33.19	$33.59	$17.78	26,143,580
2023-07-07	$31.95	$33.12	$31.78	$33.09	$17.51	26,551,010
2023-07-06	$31.52	$31.96	$31.34	$31.95	$16.91	18,145,990
2023-07-05	$30.72	$31.78	$30.68	$31.63	$16.74	23,637,230
2023-07-04	$30.52	$30.80	$30.31	$30.67	$16.23	16,336,660
2023-07-03	$30.11	$30.55	$30.11	$30.50	$16.14	18,272,000
2023-06-30	$29.27	$29.97	$29.27	$29.92	$15.83	15,448,290
2023-06-29	$29.55	$29.64	$29.08	$29.26	$15.48	13,049,130
2023-06-28	$28.88	$29.80	$28.70	$29.65	$15.69	24,239,400
2023-06-27	$28.21	$28.86	$28.21	$28.80	$15.24	9,547,110
2023-06-26	$28.15	$28.47	$28.01	$28.30	$14.98	8,132,530
2023-06-21	$28.54	$28.68	$28.26	$28.27	$14.96	8,567,400
2023-06-20	$28.77	$28.87	$28.55	$28.58	$15.12	9,445,960
2023-06-19	$28.90	$29.27	$28.60	$28.79	$15.24	14,526,420
2023-06-16	$28.47	$29.21	$28.31	$28.76	$15.22	16,872,550
2023-06-15	$28.21	$28.51	$27.86	$28.50	$15.08	15,708,240
2023-06-14	$28.18	$28.37	$28.08	$28.15	$14.90	9,933,940
2023-06-13	$28.40	$28.51	$28.00	$28.18	$14.91	12,980,000
2023-06-12	$28.22	$28.62	$28.13	$28.48	$15.07	13,245,900
2023-06-09	$28.44	$28.51	$28.14	$28.22	$14.93	11,945,460
2023-06-08	$27.70	$28.41	$27.69	$28.39	$15.02	18,210,300
2023-06-07	$27.95	$27.98	$27.40	$27.68	$14.65	12,289,090
2023-06-06	$27.90	$28.36	$27.57	$27.95	$14.79	24,931,420
2023-06-05	$27.66	$27.99	$27.50	$27.87	$14.75	17,980,780
2023-06-02	$27.00	$27.63	$26.97	$27.61	$14.61	21,796,850
2023-06-01	$27.07	$27.45	$26.75	$27.01	$14.29	31,502,760
2023-05-31	$29.62	$29.65	$26.91	$27.13	$14.36	67,036,240
2023-05-30	$30.32	$30.52	$29.56	$29.89	$15.82	23,488,320
2023-05-29	$31.28	$31.28	$30.30	$30.40	$16.09	29,114,790
2023-05-26	$32.50	$32.54	$31.15	$31.28	$16.55	29,838,020
2023-05-25	$33.30	$33.39	$32.35	$32.82	$17.37	20,880,790
2023-05-24	$33.91	$33.99	$33.50	$33.52	$17.74	12,083,850
2023-05-23	$34.58	$34.73	$34.00	$34.02	$18.00	15,967,100
2023-05-22	$35.00	$35.06	$34.45	$34.60	$18.31	18,455,960
2023-05-19	$34.68	$35.63	$34.23	$35.13	$18.59	19,454,820
2023-05-18	$34.86	$35.33	$34.80	$34.92	$18.48	13,579,960
2023-05-17	$35.06	$35.22	$34.69	$34.86	$18.45	14,299,190
2023-05-16	$35.48	$35.88	$35.06	$35.20	$18.63	19,481,670
2023-05-15	$34.01	$35.50	$33.81	$35.49	$18.78	35,330,130
2023-05-12	$35.19	$35.29	$33.90	$34.09	$34.09	24,227,050
2023-05-11	$34.72	$35.48	$34.20	$35.32	$35.32	18,444,970
2023-05-10	$34.96	$35.12	$34.35	$34.70	$34.70	16,985,990
2023-05-09	$35.26	$35.82	$35.01	$35.11	$35.11	32,727,910
2023-05-08	$33.65	$35.31	$33.61	$35.20	$35.20	36,144,530
2023-05-05	$33.80	$34.28	$33.26	$33.72	$33.72	16,120,900
2023-05-04	$33.80	$34.12	$32.80	$33.84	$33.84	23,905,700
2023-05-03	$34.39	$34.39	$34.39	$34.39	$34.39	0
2023-05-02	$34.39	$34.39	$34.39	$34.39	$34.39	0
2023-04-28	$33.60	$34.59	$33.45	$34.39	$34.39	21,548,660
2023-04-27	$34.30	$34.60	$32.83	$33.73	$33.73	24,573,280
2023-04-26	$33.11	$34.30	$33.01	$34.08	$34.08	16,624,460
2023-04-25	$33.68	$33.86	$32.89	$33.35	$33.35	16,885,990
2023-04-24	$34.28	$34.50	$33.50	$33.68	$33.68	19,895,380
2023-04-21	$34.88	$35.07	$34.22	$34.28	$34.28	14,516,580
2023-04-20	$34.71	$35.27	$33.90	$35.01	$35.01	28,385,520
2023-04-19	$34.95	$35.35	$34.65	$34.91	$34.91	26,332,960
2023-04-18	$34.26	$34.98	$34.03	$34.95	$34.95	33,143,300
2023-04-17	$33.00	$34.60	$32.81	$34.19	$34.19	35,248,080
2023-04-14	$33.08	$33.20	$32.61	$32.90	$32.90	16,514,500
2023-04-13	$33.20	$33.56	$33.00	$33.07	$33.07	16,375,760
2023-04-12	$33.07	$33.52	$32.99	$33.34	$33.34	16,771,850
2023-04-11	$33.51	$33.58	$32.71	$33.06	$33.06	19,717,960
2023-04-10	$34.12	$34.13	$33.48	$33.51	$33.51	14,074,940
2023-04-07	$34.20	$34.67	$33.96	$34.09	$34.09	16,089,940
2023-04-06	$35.30	$35.34	$34.05	$34.26	$34.26	28,870,220
2023-04-05	$35.45	$35.45	$35.45	$35.45	$35.45	0
2023-04-04	$35.33	$35.72	$35.16	$35.45	$35.45	23,576,060
2023-04-03	$35.60	$36.34	$35.40	$35.51	$35.51	30,109,600
2023-03-31	$35.59	$35.86	$35.20	$35.57	$35.57	22,455,340
2023-03-30	$34.40	$35.87	$33.87	$35.58	$35.58	42,186,470
2023-03-29	$34.24	$34.73	$34.09	$34.21	$34.21	23,885,140
2023-03-28	$35.00	$35.09	$34.25	$34.35	$34.35	47,146,680
2023-03-27	$33.00	$34.49	$32.51	$34.49	$34.49	74,402,150
2023-03-24	$31.63	$31.63	$30.65	$31.35	$31.35	24,499,570
2023-03-23	$31.16	$31.68	$30.95	$31.63	$31.63	20,026,320
2023-03-22	$30.81	$31.52	$30.80	$31.19	$31.19	19,029,840
2023-03-21	$31.08	$31.09	$30.30	$30.77	$30.77	16,580,630
2023-03-20	$31.36	$31.62	$30.82	$30.90	$30.90	16,713,860
2023-03-17	$30.96	$31.74	$30.83	$31.28	$31.28	17,685,090
2023-03-16	$31.51	$31.69	$30.61	$30.73	$30.73	25,835,850
2023-03-15	$32.51	$32.51	$31.91	$32.02	$32.02	19,920,070
2023-03-14	$32.80	$33.64	$32.28	$32.42	$32.42	19,884,500
2023-03-13	$32.35	$32.80	$32.15	$32.80	$32.80	16,055,700
2023-03-10	$33.06	$33.21	$32.37	$32.46	$32.46	13,171,040
2023-03-09	$33.20	$33.95	$32.96	$33.05	$33.05	16,600,390
2023-03-08	$34.11	$34.19	$33.08	$33.36	$33.36	20,279,840
2023-03-07	$33.93	$35.28	$33.80	$34.40	$34.40	27,283,950
2023-03-06	$34.70	$34.79	$33.45	$33.65	$33.65	24,939,520
2023-03-03	$35.02	$35.22	$34.48	$34.90	$34.90	13,958,320
2023-03-02	$35.68	$35.96	$34.96	$35.03	$35.03	20,882,910
2023-03-01	$35.48	$36.09	$35.30	$35.65	$35.65	18,699,420
2023-02-28	$36.07	$36.07	$35.31	$35.70	$35.70	22,570,080
2023-02-27	$35.68	$36.98	$35.68	$36.25	$36.25	32,106,770
2023-02-24	$35.44	$36.07	$34.95	$35.60	$35.60	24,633,810
2023-02-23	$35.69	$36.30	$35.45	$35.65	$35.65	56,427,050
2023-02-22	$34.07	$34.90	$33.60	$34.34	$34.34	26,606,750
2023-02-21	$33.27	$34.71	$33.02	$34.18	$34.18	38,662,970
2023-02-20	$32.59	$33.13	$32.51	$33.10	$33.10	30,174,740
2023-02-17	$31.26	$32.65	$31.26	$32.30	$32.30	27,480,330
2023-02-16	$31.91	$32.25	$31.27	$31.48	$31.48	16,416,510
2023-02-15	$32.39	$32.60	$31.91	$31.97	$31.97	16,357,970
2023-02-14	$33.03	$33.07	$32.35	$32.39	$32.39	20,819,410
2023-02-13	$33.30	$33.34	$31.19	$32.95	$32.95	27,414,190
2023-02-10	$34.12	$34.12	$33.16	$33.27	$33.27	24,122,640
2023-02-09	$34.09	$34.27	$33.56	$34.11	$34.11	16,680,310
2023-02-08	$34.64	$34.83	$34.00	$34.08	$34.08	16,069,820
2023-02-07	$34.26	$35.75	$34.26	$34.54	$34.54	27,830,370
2023-02-06	$34.40	$34.55	$33.92	$34.26	$34.26	17,627,580
2023-02-03	$35.38	$35.40	$34.33	$34.74	$34.74	24,888,440
2023-02-02	$34.24	$36.12	$34.06	$35.55	$35.55	41,339,550
2023-02-01	$34.33	$34.43	$33.89	$34.41	$34.41	23,699,100
2023-01-31	$33.88	$34.88	$33.85	$34.33	$34.33	28,867,690
2023-01-30	$35.79	$35.80	$33.84	$34.08	$34.08	57,611,400
2023-01-20	$35.01	$36.35	$34.91	$36.19	$36.19	28,338,680
2023-01-19	$35.75	$36.30	$34.91	$35.08	$35.08	21,586,240
2023-01-18	$34.90	$36.35	$34.88	$35.50	$35.50	25,070,200
2023-01-17	$35.25	$35.55	$34.61	$34.90	$34.90	17,520,380
2023-01-16	$35.14	$35.37	$34.72	$35.25	$35.25	22,293,440
2023-01-13	$35.05	$36.11	$34.72	$35.14	$35.14	24,920,080
2023-01-12	$35.08	$35.40	$34.30	$35.16	$35.16	33,547,110
2023-01-11	$33.28	$36.07	$33.11	$35.58	$35.58	60,289,620
2023-01-10	$32.87	$33.47	$32.26	$33.02	$33.02	24,251,820
2023-01-09	$33.16	$33.28	$31.80	$33.10	$33.10	27,400,850
2023-01-06	$32.50	$33.04	$32.41	$32.93	$32.93	19,429,660
2023-01-05	$32.47	$32.68	$31.94	$32.47	$32.47	18,777,660
2023-01-04	$33.51	$33.56	$32.11	$32.50	$32.50	23,067,210
2023-01-03	$33.66	$33.82	$32.85	$33.74	$33.74	19,207,780
2023-01-02	$33.58	$33.58	$33.58	$33.58	$33.58	0
2022-12-30	$34.20	$34.30	$33.56	$33.58	$33.58	13,743,500
2022-12-29	$34.46	$34.67	$33.75	$33.90	$33.90	11,783,350
2022-12-28	$34.92	$35.09	$34.14	$34.70	$34.70	12,221,440
2022-12-27	$34.90	$35.34	$34.75	$35.03	$35.03	13,612,690
2022-12-26	$34.63	$34.83	$34.10	$34.80	$34.80	13,373,980
2022-12-23	$34.55	$34.95	$33.82	$34.64	$34.64	13,536,570
2022-12-22	$36.43	$36.53	$34.76	$34.78	$34.78	15,906,810
2022-12-21	$36.57	$36.86	$35.97	$36.13	$36.13	9,080,040
2022-12-20	$36.60	$36.82	$35.88	$36.42	$36.42	10,638,040
2022-12-19	$37.41	$37.69	$36.40	$36.70	$36.70	13,861,820
2022-12-16	$37.07	$38.19	$37.06	$37.77	$37.77	12,651,660
2022-12-15	$38.39	$38.48	$37.13	$37.35	$37.35	14,266,510
2022-12-14	$37.90	$38.68	$37.40	$38.38	$38.38	18,718,570
2022-12-13	$37.34	$38.21	$37.10	$37.82	$37.82	17,824,340
2022-12-12	$38.62	$38.70	$37.02	$37.14	$37.14	29,073,440
2022-12-09	$38.38	$38.74	$37.96	$38.74	$38.74	27,503,710
2022-12-08	$39.31	$39.32	$38.13	$38.38	$38.38	19,355,160
2022-12-07	$39.91	$40.39	$38.81	$39.08	$39.08	21,858,270
2022-12-06	$39.39	$40.50	$38.66	$40.05	$40.05	17,809,370
2022-12-05	$39.60	$40.20	$39.34	$39.67	$39.67	19,428,130
2022-12-01	$41.21	$41.50	$39.86	$40.00	$40.00	22,711,570
2022-11-30	$39.64	$41.60	$39.64	$40.58	$40.58	29,613,980
2022-11-29	$39.33	$40.09	$39.08	$39.90	$39.90	16,554,240
2022-11-28	$39.23	$40.48	$38.78	$39.32	$39.32	18,605,760
2022-11-25	$39.12	$40.15	$38.26	$40.04	$40.04	23,225,640
2022-11-24	$39.19	$39.66	$38.39	$39.09	$39.09	16,966,580
2022-11-23	$38.92	$39.79	$38.71	$38.97	$38.97	17,634,010
2022-11-22	$38.38	$39.28	$38.12	$38.59	$38.59	15,095,570
2022-11-21	$37.95	$38.43	$37.27	$38.29	$38.29	14,888,050
2022-11-18	$38.86	$39.20	$38.38	$38.53	$38.53	14,680,000
2022-11-17	$41.07	$41.10	$38.33	$38.89	$38.89	35,223,390
2022-11-16	$40.94	$41.98	$40.71	$41.43	$41.43	16,371,990
2022-11-15	$40.66	$41.29	$40.28	$40.95	$40.95	29,974,070
2022-11-14	$44.11	$44.36	$41.00	$41.30	$41.30	25,720,670
2022-11-11	$43.60	$44.70	$42.70	$44.01	$44.01	22,775,650
2022-11-10	$41.58	$43.20	$40.66	$43.12	$43.12	17,920,860
2022-11-09	$42.99	$43.20	$41.88	$42.16	$42.16	12,352,930
2022-11-08	$43.85	$44.48	$42.68	$43.15	$43.15	17,058,870
2022-11-07	$43.57	$44.90	$43.25	$44.20	$44.20	20,035,690
2022-11-04	$42.00	$44.50	$41.64	$43.55	$43.55	22,061,550
2022-11-03	$41.50	$42.69	$41.03	$41.75	$41.75	14,456,600
2022-11-02	$39.98	$42.70	$39.91	$42.14	$42.14	28,264,780
2022-11-01	$40.78	$41.73	$38.31	$40.23	$40.23	46,988,550
2022-10-31	$43.50	$44.60	$40.55	$40.60	$40.60	34,245,850
2022-10-28	$43.10	$44.80	$42.92	$43.60	$43.60	20,000,440
2022-10-27	$43.18	$44.26	$43.00	$43.50	$43.50	14,583,850
2022-10-26	$45.08	$45.20	$42.63	$43.17	$43.17	24,973,610
2022-10-25	$45.11	$45.29	$43.90	$44.87	$44.87	11,551,860
2022-10-24	$46.10	$46.40	$44.71	$44.85	$44.85	14,848,030
2022-10-21	$45.46	$46.50	$45.00	$46.10	$46.10	10,112,860
2022-10-20	$45.92	$46.07	$44.52	$45.48	$45.48	18,345,980
2022-10-19	$46.99	$48.35	$46.35	$46.62	$46.62	17,514,510
2022-10-18	$47.20	$48.00	$46.84	$47.15	$47.15	12,970,290
2022-10-17	$47.32	$47.50	$45.34	$46.99	$46.99	20,592,290
2022-10-14	$47.88	$48.69	$47.02	$47.96	$47.96	16,526,570
2022-10-13	$49.18	$49.70	$46.50	$47.27	$47.27	23,133,290
2022-10-12	$49.49	$50.00	$48.40	$49.73	$49.73	13,556,950
2022-10-11	$50.70	$50.89	$49.14	$49.47	$49.47	15,282,980
2022-10-10	$50.97	$53.28	$50.30	$50.81	$50.81	15,334,200
2022-09-30	$50.36	$51.05	$49.60	$50.17	$50.17	10,416,260
2022-09-29	$50.73	$51.76	$50.04	$50.42	$50.42	13,692,730
2022-09-28	$50.33	$51.10	$49.42	$49.86	$49.86	13,331,080
2022-09-27	$50.69	$50.97	$46.66	$49.87	$49.87	23,188,480
2022-09-26	$50.27	$51.92	$49.77	$50.45	$50.45	16,736,560
2022-09-23	$52.50	$53.37	$50.94	$51.09	$51.09	16,053,790
2022-09-22	$51.55	$53.75	$51.50	$53.28	$53.28	20,504,630
2022-09-21	$51.17	$52.78	$51.10	$52.23	$52.23	15,063,130
2022-09-20	$51.77	$52.22	$50.28	$51.40	$51.40	14,616,430
2022-09-19	$49.42	$52.23	$49.42	$51.29	$51.29	22,617,670
2022-09-16	$51.25	$52.63	$49.51	$49.96	$49.96	32,211,900
2022-09-15	$54.49	$55.10	$50.90	$52.45	$52.45	28,909,290
2022-09-14	$53.32	$55.66	$52.90	$53.42	$53.42	16,453,920
2022-09-13	$54.17	$54.79	$52.70	$54.27	$54.27	14,403,310
2022-09-12	$53.92	$53.92	$53.92	$53.92	$53.92	0
2022-09-09	$54.34	$55.19	$52.90	$53.92	$53.92	16,337,390
2022-09-08	$53.73	$55.12	$52.42	$54.00	$54.00	22,154,690
2022-09-07	$53.88	$56.14	$53.44	$55.29	$55.29	20,766,700
2022-09-06	$54.34	$55.10	$52.88	$54.86	$54.86	25,189,550
2022-09-05	$50.93	$54.22	$49.77	$54.21	$54.21	33,756,850
2022-09-02	$49.15	$50.56	$48.02	$49.29	$49.29	17,462,600
2022-09-01	$48.00	$50.99	$47.94	$49.70	$49.70	22,259,550
2022-08-31	$48.66	$48.98	$47.50	$48.00	$48.00	21,575,730
2022-08-30	$50.78	$50.98	$47.27	$48.31	$48.31	29,275,330
2022-08-29	$49.22	$52.10	$47.54	$51.29	$51.29	41,849,190
2022-08-26	$49.64	$51.01	$48.79	$49.94	$49.94	28,342,610
2022-08-25	$46.33	$50.55	$46.10	$50.55	$50.55	28,658,360
2022-08-24	$47.00	$47.14	$45.50	$45.95	$45.95	19,130,810
2022-08-23	$45.20	$47.90	$44.62	$46.34	$46.34	23,759,910
2022-08-22	$44.70	$45.56	$44.22	$45.19	$45.19	21,672,440
2022-08-19	$43.25	$45.00	$43.08	$44.63	$44.63	24,773,500
2022-08-18	$42.70	$43.60	$42.23	$42.70	$42.70	13,503,770
2022-08-17	$42.99	$43.58	$42.04	$42.61	$42.61	16,695,570
2022-08-16	$43.58	$43.94	$42.59	$42.88	$42.88	22,909,100
2022-08-15	$42.36	$45.34	$42.09	$43.83	$43.83	27,769,820
2022-08-12	$41.16	$42.74	$41.16	$42.36	$42.36	14,870,290
2022-08-11	$41.16	$41.88	$40.40	$40.97	$40.97	11,633,620
2022-08-10	$40.42	$41.60	$39.88	$40.79	$40.79	18,047,320
2022-08-09	$38.93	$40.97	$38.60	$40.78	$40.78	29,000,560
2022-08-08	$35.60	$38.98	$35.36	$38.74	$38.74	29,028,160
2022-08-05	$37.72	$37.85	$35.50	$35.96	$35.96	25,679,000
2022-08-04	$37.42	$37.92	$36.63	$37.32	$37.32	14,629,130
2022-08-03	$37.80	$38.37	$36.89	$37.61	$37.61	14,731,820
2022-08-02	$37.85	$38.63	$36.92	$37.68	$37.68	16,985,050
2022-08-01	$36.63	$38.62	$36.39	$38.26	$38.26	17,427,690
2022-07-29	$37.54	$38.37	$36.59	$36.64	$36.64	14,658,400
2022-07-28	$37.59	$38.00	$36.84	$37.90	$37.90	19,741,920
2022-07-27	$36.82	$37.38	$36.30	$37.02	$37.02	9,909,460
2022-07-26	$36.22	$37.60	$36.07	$37.23	$37.23	13,161,020
2022-07-25	$36.09	$37.18	$35.81	$36.36	$36.36	11,988,130
2022-07-22	$36.54	$37.15	$35.75	$36.12	$36.12	12,672,980
2022-07-21	$38.37	$38.37	$36.50	$36.68	$36.68	22,990,470
2022-07-20	$38.04	$39.22	$37.55	$38.37	$38.37	19,107,050
2022-07-19	$37.89	$38.42	$36.92	$38.04	$38.04	19,677,920
2022-07-18	$35.84	$38.19	$35.80	$37.44	$37.44	29,122,440
2022-07-15	$35.00	$37.43	$34.59	$35.53	$35.53	33,031,140
2022-07-14	$33.90	$34.66	$33.60	$34.20	$34.20	16,931,740
2022-07-13	$37.16	$37.19	$35.41	$35.94	$33.94	21,226,820
2022-07-12	$36.70	$37.51	$36.45	$37.02	$34.96	17,296,560
2022-07-11	$37.72	$37.72	$36.15	$36.46	$34.43	16,418,850
2022-07-08	$38.68	$38.84	$37.70	$37.73	$35.63	15,406,810
2022-07-07	$37.22	$37.85	$36.11	$37.76	$35.65	19,144,350
2022-07-06	$38.90	$38.90	$36.61	$37.28	$35.20	29,365,360
2022-07-05	$39.03	$40.87	$38.88	$40.19	$37.95	22,324,470
2022-07-04	$39.23	$40.04	$38.36	$38.79	$36.63	17,785,640
2022-07-01	$39.00	$39.68	$37.27	$39.40	$37.20	21,222,660
2022-06-30	$39.30	$40.28	$38.81	$39.48	$37.28	16,772,250
2022-06-29	$39.17	$41.02	$38.87	$39.34	$37.15	19,549,620
2022-06-28	$38.15	$39.66	$38.15	$39.45	$37.25	26,271,560
2022-06-27	$36.03	$38.28	$35.66	$38.03	$35.91	29,557,180
2022-06-24	$35.71	$36.51	$35.05	$35.53	$33.55	18,529,020
2022-06-23	$35.11	$36.22	$34.05	$36.07	$34.06	27,662,110
2022-06-22	$36.55	$36.91	$34.95	$35.23	$33.27	23,039,090
2022-06-21	$35.71	$36.55	$35.71	$36.19	$34.17	26,819,090
2022-06-20	$38.00	$38.00	$35.60	$35.74	$33.75	42,574,900
2022-06-17	$39.00	$39.48	$38.35	$39.10	$36.92	23,544,490
2022-06-16	$41.18	$42.18	$38.80	$39.27	$37.08	34,434,440
2022-06-15	$43.00	$43.99	$41.72	$41.81	$39.48	19,875,700
2022-06-14	$41.42	$44.09	$41.10	$43.35	$40.93	23,157,070
2022-06-13	$42.50	$42.89	$40.79	$42.09	$39.74	26,158,770
2022-06-10	$42.45	$43.23	$41.61	$42.80	$40.41	32,614,980
2022-06-09	$42.95	$43.54	$41.72	$42.68	$40.30	31,671,300
2022-06-08	$38.84	$42.61	$38.84	$42.61	$40.23	39,734,900
2022-06-07	$39.05	$40.05	$38.15	$38.74	$36.58	26,001,750
2022-06-06	$39.26	$39.85	$38.61	$39.20	$37.01	27,534,730
2022-06-02	$39.85	$39.85	$38.02	$38.59	$36.44	17,208,040
2022-06-01	$38.43	$40.27	$38.22	$40.20	$37.96	16,301,290
2022-05-31	$38.84	$39.89	$38.21	$38.64	$36.49	16,098,780
2022-05-30	$39.92	$40.50	$38.30	$38.80	$36.64	16,593,090
2022-05-27	$39.90	$40.41	$39.03	$39.47	$37.27	20,002,360
2022-05-26	$38.60	$40.38	$37.98	$39.74	$37.52	22,674,730
2022-05-25	$37.44	$38.66	$36.74	$37.95	$35.83	19,905,920
2022-05-24	$36.15	$39.06	$36.15	$37.43	$35.34	25,133,820
2022-05-23	$36.70	$37.89	$36.01	$36.56	$34.52	18,434,270
2022-05-20	$35.10	$36.85	$34.90	$36.66	$34.62	23,702,650
2022-05-19	$34.59	$35.35	$34.30	$35.05	$33.10	12,227,310
2022-05-18	$35.90	$36.67	$34.90	$35.43	$33.45	14,974,950
2022-05-17	$35.52	$36.37	$35.32	$36.08	$34.07	16,535,430
2022-05-16	$35.13	$35.77	$34.29	$35.50	$33.52	18,818,530
2022-05-13	$32.72	$34.66	$32.61	$34.55	$32.62	19,461,410
2022-05-12	$33.84	$34.40	$32.66	$32.86	$31.03	19,038,610
2022-05-11	$31.97	$33.50	$31.61	$33.18	$31.33	22,171,950
2022-05-10	$31.64	$32.30	$30.83	$31.98	$30.20	29,846,420
2022-05-09	$33.00	$33.17	$31.40	$32.50	$30.69	23,917,080
2022-05-06	$33.80	$35.37	$33.50	$33.55	$31.68	16,228,290
2022-05-05	$35.00	$35.79	$33.70	$34.80	$32.86	21,600,660
2022-05-04	$34.73	$34.73	$34.73	$34.73	$32.79	0
2022-05-03	$34.73	$34.73	$34.73	$34.73	$32.79	0
2022-04-29	$34.58	$34.87	$33.04	$34.73	$32.79	24,854,300
2022-04-28	$31.99	$34.44	$31.99	$34.11	$32.21	28,126,010
2022-04-27	$30.59	$31.92	$30.35	$31.89	$30.11	27,641,380
2022-04-26	$32.69	$32.90	$30.80	$31.03	$29.30	29,224,700
2022-04-25	$33.60	$33.91	$31.68	$32.70	$30.88	35,585,800
2022-04-22	$33.73	$35.50	$33.58	$34.47	$32.55	19,333,190
2022-04-21	$35.13	$35.87	$34.01	$34.57	$32.64	27,692,510
2022-04-20	$36.53	$36.90	$34.40	$34.45	$32.53	35,208,170
2022-04-19	$34.79	$37.29	$34.07	$37.25	$35.17	46,722,860
2022-04-18	$35.40	$35.97	$33.50	$34.40	$32.48	57,414,880
2022-04-15	$40.75	$40.88	$36.48	$37.10	$35.03	56,553,190
2022-04-14	$38.00	$40.03	$36.98	$39.90	$37.67	34,556,140
2022-04-13	$36.37	$38.60	$36.23	$38.00	$35.88	40,730,600
2022-04-12	$37.63	$38.20	$35.80	$36.30	$34.28	31,670,440
2022-04-11	$37.75	$39.30	$37.10	$37.70	$35.60	31,915,160
2022-04-08	$37.17	$38.61	$36.80	$38.10	$35.98	26,176,390
2022-04-07	$36.55	$37.75	$36.08	$37.01	$34.95	23,766,640
2022-04-06	$37.70	$38.18	$35.10	$36.88	$34.82	31,186,560
2022-04-05	$37.99	$37.99	$37.99	$37.99	$35.87	0
2022-04-04	$37.99	$37.99	$37.99	$37.99	$35.87	0
2022-04-01	$37.71	$39.69	$37.00	$37.99	$35.87	35,161,930
2022-03-31	$39.00	$39.80	$37.12	$38.34	$36.20	32,801,340
2022-03-30	$39.00	$39.79	$36.36	$37.96	$35.84	40,615,350
2022-03-29	$39.55	$40.70	$38.40	$40.08	$37.84	22,745,550
2022-03-28	$37.58	$40.49	$36.96	$40.34	$38.09	30,863,950
2022-03-25	$37.36	$38.48	$36.50	$37.58	$35.48	14,885,150
2022-03-24	$35.71	$37.40	$35.71	$37.36	$35.28	20,631,500
2022-03-23	$35.90	$36.21	$34.86	$35.68	$33.69	17,199,800
2022-03-22	$34.28	$36.76	$34.11	$36.05	$34.04	26,299,220
2022-03-21	$33.15	$34.58	$32.71	$34.39	$32.47	24,252,560
2022-03-18	$32.76	$34.09	$32.13	$33.29	$31.43	31,590,890
2022-03-17	$31.85	$32.61	$30.67	$31.98	$30.20	25,628,900
2022-03-16	$31.33	$31.66	$29.71	$31.42	$29.67	26,286,770
2022-03-15	$32.18	$32.68	$30.10	$30.70	$28.99	34,892,270
2022-03-14	$32.11	$34.33	$31.99	$32.73	$30.90	32,705,440
2022-03-11	$32.49	$34.41	$32.10	$32.99	$31.15	37,753,560
2022-03-10	$31.50	$33.20	$30.60	$32.78	$30.95	31,792,840
2022-03-09	$32.08	$33.57	$31.26	$32.70	$30.88	38,294,160
2022-03-08	$34.50	$34.87	$31.70	$32.03	$30.24	44,600,070
2022-03-07	$36.60	$37.29	$34.04	$35.10	$33.14	41,060,570
2022-03-04	$34.80	$36.89	$33.94	$35.51	$33.53	31,147,830
2022-03-03	$35.30	$37.02	$34.85	$35.10	$33.14	31,821,560
2022-03-02	$33.50	$35.80	$32.98	$35.64	$33.65	39,848,020
2022-03-01	$32.20	$33.08	$31.53	$32.79	$30.96	29,048,730
2022-02-28	$30.19	$31.75	$30.00	$31.70	$29.93	26,019,070
2022-02-25	$30.57	$31.77	$28.87	$30.72	$29.01	45,657,400
2022-02-24	$30.34	$32.62	$29.95	$31.20	$29.46	31,939,090
2022-02-23	$31.03	$31.67	$29.90	$30.66	$28.95	29,616,290
2022-02-22	$30.03	$31.81	$29.78	$31.67	$29.90	29,687,560
2022-02-21	$30.12	$31.10	$29.76	$30.51	$28.81	27,564,020
2022-02-18	$29.32	$30.66	$29.00	$30.10	$28.42	28,302,140
2022-02-17	$28.50	$29.53	$28.50	$29.11	$27.49	22,987,140
2022-02-16	$28.66	$29.23	$27.69	$28.90	$27.29	39,211,160
2022-02-15	$29.66	$29.66	$27.80	$28.90	$27.29	43,805,300
2022-02-14	$30.05	$31.28	$29.30	$29.67	$28.02	27,290,880
2022-02-11	$28.30	$31.35	$27.91	$29.99	$28.32	47,429,040
2022-02-10	$26.32	$28.95	$25.60	$28.50	$26.91	42,465,630
2022-02-09	$26.10	$27.50	$25.56	$27.31	$25.79	48,123,280
2022-02-08	$25.99	$26.90	$25.48	$26.09	$24.63	43,456,420
2022-02-07	$23.73	$25.28	$23.60	$24.93	$23.54	35,024,330
2022-02-04	$23.11	$23.11	$23.11	$23.11	$21.82	0
2022-02-03	$23.11	$23.11	$23.11	$23.11	$21.82	0
2022-02-02	$23.11	$23.11	$23.11	$23.11	$21.82	0
2022-02-01	$23.11	$23.11	$23.11	$23.11	$21.82	0
2022-01-28	$24.62	$24.96	$22.93	$23.11	$21.82	27,092,440
2022-01-27	$24.20	$25.65	$24.02	$24.52	$23.15	34,046,440
2022-01-26	$23.66	$24.47	$22.57	$24.16	$22.81	43,587,080
2022-01-25	$24.98	$25.16	$24.26	$24.31	$22.95	29,269,940
2022-01-24	$24.78	$25.40	$24.02	$25.22	$23.81	37,675,010
2022-01-21	$24.39	$25.41	$24.39	$25.04	$23.64	59,940,020
2022-01-20	$23.58	$24.64	$23.18	$24.30	$22.94	41,786,320
2022-01-19	$23.68	$25.19	$23.68	$23.86	$22.53	54,881,020
2022-01-18	$22.50	$23.56	$22.32	$23.38	$22.08	40,026,500
2022-01-17	$22.60	$22.70	$22.12	$22.58	$21.32	22,471,480
2022-01-14	$23.00	$23.00	$22.37	$22.59	$21.33	36,913,180
2022-01-13	$23.08	$23.96	$23.04	$23.42	$22.11	55,705,400
2022-01-12	$22.94	$23.08	$22.82	$23.00	$21.72	21,010,190
2022-01-11	$23.26	$23.33	$22.69	$22.90	$21.62	33,497,690
2022-01-10	$23.15	$23.62	$22.84	$23.61	$22.29	33,887,410
2022-01-07	$23.50	$23.78	$23.04	$23.10	$21.81	36,715,090
2022-01-06	$23.55	$24.35	$23.33	$23.80	$22.47	44,121,250
2022-01-05	$23.41	$24.01	$22.74	$23.54	$22.23	51,855,890
2022-01-04	$24.55	$25.48	$23.63	$23.97	$22.63	77,715,260
2022-01-03	$23.53	$23.53	$23.53	$23.53	$22.22	0
2021-12-31	$23.36	$23.80	$22.66	$23.53	$22.22	45,686,420
2021-12-30	$23.28	$23.65	$23.06	$23.34	$22.04	48,726,510
2021-12-29	$24.44	$24.80	$23.36	$23.40	$22.09	56,906,970
2021-12-28	$26.33	$26.33	$24.20	$24.60	$23.23	55,843,420
2021-12-27	$25.74	$26.87	$25.58	$26.09	$24.63	40,269,700
2021-12-24	$26.53	$27.08	$25.70	$25.90	$24.46	40,924,570
2021-12-23	$25.30	$27.40	$25.17	$26.98	$25.48	71,385,750
2021-12-22	$25.26	$25.90	$24.53	$25.60	$24.17	50,664,540
2021-12-21	$24.71	$26.30	$24.61	$25.41	$23.99	66,422,920
2021-12-20	$26.95	$27.50	$24.50	$24.84	$23.45	88,905,050
2021-12-17	$28.50	$28.88	$25.90	$26.98	$25.48	143,080,170
2021-12-16	$25.60	$26.86	$25.03	$26.86	$25.36	72,620,430
2021-12-15	$22.22	$24.42	$22.08	$24.42	$23.06	107,297,170
2021-12-14	$22.77	$22.99	$22.10	$22.20	$20.96	44,993,940
2021-12-13	$22.69	$23.25	$22.42	$22.89	$21.61	54,431,000
2021-12-10	$22.81	$22.82	$22.24	$22.76	$21.49	51,628,730
2021-12-09	$24.05	$24.06	$22.80	$22.96	$21.68	51,631,460
2021-12-08	$24.42	$24.73	$23.75	$24.00	$22.66	34,546,250
2021-12-07	$25.11	$25.25	$23.68	$24.82	$23.44	27,965,650
2021-12-06	$25.00	$26.32	$24.72	$24.78	$23.40	36,416,410
2021-12-03	$25.40	$25.40	$25.40	$25.40	$23.98	50,676,280
2021-12-02	$24.45	$24.45	$24.45	$24.45	$23.09	33,682,040
2021-12-01	$22.98	$24.17	$22.34	$23.72	$22.40	36,176,340
2021-11-30	$22.90	$23.78	$22.66	$22.72	$21.45	30,840,180
2021-11-29	$22.40	$23.10	$21.87	$22.97	$21.69	29,267,470
2021-11-26	$23.94	$24.05	$22.83	$23.27	$21.97	35,889,440
2021-11-25	$25.19	$25.84	$23.55	$24.80	$23.42	46,270,400
2021-11-24	$24.19	$25.24	$23.88	$25.09	$23.69	50,216,000
2021-11-23	$23.35	$24.31	$23.10	$23.46	$22.15	40,774,650
2021-11-22	$22.81	$23.90	$22.65	$23.02	$21.74	42,437,450
2021-11-19	$22.45	$23.18	$21.63	$22.76	$21.49	34,926,190
2021-11-18	$22.42	$22.85	$21.84	$22.49	$21.24	44,557,670
2021-11-17	$22.00	$22.15	$21.65	$22.02	$20.79	19,457,480
2021-11-16	$22.41	$22.45	$21.73	$21.93	$20.71	21,076,470
2021-11-15	$22.42	$23.03	$22.05	$22.18	$20.94	24,327,910
2021-11-12	$22.60	$23.63	$22.47	$22.96	$21.68	27,184,420
2021-11-11	$22.36	$23.41	$22.13	$23.20	$21.91	42,886,060
2021-11-10	$22.56	$22.62	$21.50	$22.12	$20.89	34,198,820
2021-11-09	$23.93	$23.95	$22.57	$22.91	$21.63	30,451,910
2021-11-08	$23.41	$24.54	$23.19	$23.70	$22.38	42,154,300
2021-11-05	$24.54	$24.54	$24.54	$24.54	$23.17	37,114,300
2021-11-04	$24.99	$25.18	$23.90	$24.54	$23.17	50,823,770
2021-11-03	$22.91	$24.95	$22.80	$24.95	$23.56	59,894,660
2021-11-02	$22.79	$23.29	$21.71	$22.68	$21.42	38,868,770
2021-11-01	$22.50	$23.15	$22.11	$22.83	$21.56	49,042,190
2021-10-29	$23.15	$23.30	$22.24	$22.58	$21.32	50,488,880
2021-10-28	$24.65	$24.85	$23.09	$23.09	$21.80	60,277,540
2021-10-27	$27.00	$27.49	$25.34	$25.65	$24.22	60,759,670
2021-10-26	$28.37	$28.72	$27.02	$28.00	$26.44	29,418,560
2021-10-25	$28.72	$29.50	$27.63	$28.39	$26.81	35,735,210
2021-10-22	$30.70	$31.90	$27.90	$28.33	$26.75	47,878,950
2021-10-21	$27.51	$31.72	$27.51	$31.00	$29.27	55,534,530
2021-10-20	$29.42	$29.42	$29.42	$29.42	$27.78	7,326,900
2021-10-19	$32.70	$34.14	$31.50	$32.69	$30.87	45,430,960
2021-10-18	$30.14	$33.15	$29.30	$32.95	$31.11	48,159,090
2021-10-15	$28.09	$30.50	$27.45	$30.15	$28.47	36,267,630
2021-10-14	$28.00	$29.32	$26.70	$28.00	$26.44	34,904,230
2021-10-13	$30.38	$30.38	$27.45	$28.40	$26.82	40,024,830
2021-10-12	$30.29	$32.58	$28.44	$30.50	$28.80	52,070,700
2021-10-11	$27.20	$29.92	$26.96	$29.92	$28.25	46,423,660
2021-10-08	$29.31	$29.56	$26.56	$27.20	$25.68	50,186,110
2021-10-07	$28.99	$28.99	$28.99	$28.99	$27.37	0
2021-10-06	$28.99	$28.99	$28.99	$28.99	$27.37	0
2021-09-30	$28.02	$29.17	$26.17	$28.99	$27.37	63,824,160
2021-09-29	$32.31	$33.43	$29.08	$29.08	$27.46	47,132,370
2021-09-28	$29.49	$32.31	$29.04	$32.31	$30.51	55,118,600
2021-09-27	$29.80	$30.20	$27.64	$29.49	$27.85	53,437,370
2021-09-24	$32.00	$32.12	$28.95	$29.10	$27.48	67,788,420
2021-09-23	$36.00	$36.10	$31.40	$32.14	$30.35	51,536,300
2021-09-22	$31.23	$34.35	$30.70	$34.35	$32.43	33,954,010
2021-09-21	$31.23	$31.23	$31.23	$31.23	$29.49	0
2021-09-20	$31.23	$31.23	$31.23	$31.23	$29.49	0
2021-09-17	$33.48	$36.95	$31.21	$31.23	$29.49	46,005,560
2021-09-16	$33.50	$35.68	$33.50	$34.68	$32.75	48,054,290
2021-09-15	$32.50	$33.71	$31.20	$32.44	$30.63	38,359,740
2021-09-14	$32.00	$34.63	$31.01	$33.30	$31.44	42,675,720
2021-09-13	$29.41	$32.25	$29.41	$32.25	$30.45	33,509,340
2021-09-10	$29.00	$31.33	$27.70	$29.32	$27.68	49,516,710
2021-09-09	$26.78	$29.44	$26.50	$29.44	$27.80	55,171,540
2021-09-08	$26.95	$28.55	$26.19	$26.76	$25.27	39,007,180
2021-09-07	$26.47	$28.65	$25.75	$26.95	$25.45	44,706,720
2021-09-06	$26.29	$27.00	$24.93	$26.20	$24.74	43,554,970
2021-09-03	$25.40	$26.88	$25.25	$25.90	$24.46	39,274,510
2021-09-02	$25.70	$26.98	$24.95	$26.80	$25.31	49,947,060
2021-09-01	$26.80	$26.80	$24.26	$25.18	$23.78	52,484,790
2021-08-31	$23.09	$25.53	$22.71	$25.53	$24.11	45,348,250
2021-08-30	$21.01	$23.48	$20.81	$23.21	$21.92	44,657,500
2021-08-27	$18.83	$21.39	$18.55	$21.37	$20.18	67,822,610
2021-08-26	$17.66	$19.49	$17.60	$19.49	$18.40	64,352,210
2021-08-25	$17.10	$17.91	$16.92	$17.72	$16.73	31,157,780
2021-08-24	$17.56	$17.66	$16.77	$17.10	$16.15	25,506,100
2021-08-23	$16.98	$17.75	$16.98	$17.23	$16.27	30,267,580
2021-08-20	$16.36	$16.83	$15.90	$16.76	$15.83	18,604,470
2021-08-19	$16.28	$16.79	$15.95	$16.66	$15.73	31,875,710
2021-08-18	$16.57	$16.89	$16.07	$16.29	$15.38	28,047,340
2021-08-17	$16.94	$17.09	$16.40	$16.53	$15.61	30,424,840
2021-08-16	$18.34	$18.39	$16.92	$16.94	$16.00	34,696,160
2021-08-13	$18.68	$18.68	$17.70	$18.40	$17.37	31,007,120
2021-08-12	$17.20	$19.05	$16.78	$18.76	$17.71	53,458,490
2021-08-11	$16.61	$17.66	$16.56	$17.47	$16.50	33,020,330
2021-08-10	$17.12	$17.34	$16.30	$16.50	$15.58	35,023,920
2021-08-09	$17.40	$17.79	$16.92	$17.28	$16.32	23,370,480
2021-08-06	$16.70	$17.72	$16.41	$17.55	$16.57	27,004,860
2021-08-05	$16.87	$17.35	$16.50	$16.70	$15.77	20,045,350
2021-08-04	$16.72	$17.16	$16.38	$17.07	$16.12	36,174,040
2021-08-03	$16.85	$17.56	$16.19	$16.30	$15.39	36,700,910
2021-08-02	$17.70	$17.78	$16.92	$16.94	$16.00	46,112,380
2021-07-30	$19.20	$19.31	$18.22	$18.80	$17.75	40,252,950
2021-07-29	$18.68	$19.16	$18.13	$18.61	$17.57	34,018,860
2021-07-28	$16.80	$18.76	$16.80	$18.33	$17.31	46,971,190
2021-07-27	$17.10	$18.74	$17.10	$17.93	$16.93	49,332,270
2021-07-26	$17.26	$17.57	$16.60	$17.04	$16.09	26,323,260
2021-07-23	$17.00	$18.06	$16.88	$17.10	$16.15	39,956,790
2021-07-22	$17.41	$18.15	$16.75	$18.00	$16.05	51,444,720
2021-07-21	$18.05	$18.29	$17.16	$17.24	$15.37	42,752,610
2021-07-20	$18.85	$18.99	$17.65	$17.81	$15.88	29,395,680
2021-07-19	$18.45	$19.40	$18.12	$18.32	$16.33	43,631,190
2021-07-16	$17.25	$18.18	$17.25	$17.90	$15.96	39,648,920
2021-07-15	$17.40	$17.40	$16.47	$17.14	$15.28	46,573,340
2021-07-14	$15.44	$16.93	$15.41	$16.93	$15.09	36,190,800
2021-07-13	$14.28	$15.59	$14.02	$15.39	$13.72	35,125,520
2021-07-12	$14.55	$14.61	$14.15	$14.27	$12.72	26,851,340
2021-07-09	$13.71	$14.65	$13.70	$14.65	$13.06	25,411,460
2021-07-08	$14.36	$14.53	$13.45	$13.61	$12.13	34,498,360
2021-07-07	$14.77	$14.92	$14.32	$14.64	$13.05	23,191,710
2021-07-06	$15.07	$15.23	$14.76	$14.96	$13.34	16,214,600
2021-07-05	$14.89	$15.24	$14.79	$15.05	$13.42	18,476,260
2021-07-02	$14.82	$15.00	$14.67	$14.73	$13.13	10,261,720
2021-07-01	$15.30	$15.53	$14.80	$14.85	$13.24	13,267,600
2021-06-30	$14.84	$15.88	$14.84	$15.36	$13.69	24,102,740
2021-06-29	$15.03	$15.11	$14.76	$14.78	$13.18	17,453,720
2021-06-28	$15.43	$15.50	$14.80	$15.00	$13.37	33,391,760
2021-06-25	$16.09	$16.29	$15.77	$16.06	$14.32	23,952,980
2021-06-24	$15.61	$16.28	$15.22	$15.64	$13.94	30,746,070
2021-06-23	$14.64	$15.69	$14.52	$15.56	$13.87	30,602,760
2021-06-22	$14.87	$14.87	$14.33	$14.50	$12.93	14,892,460
2021-06-21	$14.50	$14.86	$14.18	$14.64	$13.05	19,276,650
2021-06-18	$15.25	$15.25	$14.70	$14.80	$13.20	21,289,920
2021-06-17	$14.84	$15.46	$14.60	$15.20	$13.55	23,724,230
2021-06-16	$15.12	$15.73	$15.03	$15.23	$13.58	23,958,420
2021-06-15	$15.20	$15.44	$14.79	$15.20	$13.55	22,027,620
2021-06-14	$14.93	$14.93	$14.93	$14.93	$13.31	0
2021-06-11	$15.08	$15.32	$14.89	$14.93	$13.31	19,613,830
2021-06-10	$15.27	$15.34	$14.85	$14.96	$13.34	30,063,420
2021-06-09	$14.57	$15.75	$14.35	$15.44	$13.77	34,780,300
2021-06-08	$14.48	$14.65	$14.24	$14.46	$12.89	16,078,680
2021-06-07	$14.59	$15.05	$14.51	$14.58	$13.00	25,260,750
2021-06-04	$14.10	$14.63	$13.81	$14.50	$12.93	24,087,200
2021-06-03	$14.15	$14.88	$14.15	$14.55	$12.97	31,483,880
2021-06-02	$13.99	$14.47	$13.89	$13.93	$12.42	29,009,320
2021-06-01	$13.54	$14.21	$13.20	$14.10	$12.57	25,508,530
2021-05-31	$13.47	$13.60	$13.25	$13.54	$12.07	16,751,800
2021-05-28	$13.47	$13.78	$13.25	$13.34	$11.89	14,924,000
2021-05-27	$13.19	$13.67	$13.19	$13.46	$12.00	17,970,460
2021-05-26	$13.18	$13.38	$13.02	$13.28	$11.84	12,105,370
2021-05-25	$13.27	$13.43	$12.68	$13.17	$11.74	23,005,510
2021-05-24	$13.28	$13.45	$12.98	$13.14	$11.72	16,731,250
2021-05-21	$12.53	$13.34	$12.42	$13.28	$11.84	36,008,460
2021-05-20	$12.96	$12.96	$12.26	$12.54	$11.18	43,320,560
2021-05-19	$13.90	$13.95	$13.40	$13.62	$12.14	16,515,060
2021-05-18	$13.72	$14.21	$13.66	$14.04	$12.52	23,309,140
2021-05-17	$13.62	$13.97	$13.47	$13.51	$12.05	27,416,740
2021-05-14	$14.20	$14.20	$13.35	$13.62	$12.14	30,791,010
2021-05-13	$14.55	$14.69	$14.00	$14.13	$12.60	23,314,030
2021-05-12	$14.91	$15.17	$14.51	$14.95	$13.33	25,714,500
2021-05-11	$14.93	$15.01	$14.30	$14.83	$13.22	52,321,960
2021-05-10	$14.89	$15.60	$14.68	$15.38	$13.71	54,437,720
2021-05-07	$14.00	$15.00	$13.60	$14.89	$13.28	64,419,410
2021-05-06	$12.95	$14.09	$12.95	$13.87	$12.37	40,135,920
2021-05-05	$12.99	$12.99	$12.99	$12.99	$11.58	0
2021-05-04	$12.99	$12.99	$12.99	$12.99	$11.58	0
2021-04-30	$13.21	$13.56	$12.98	$12.99	$11.58	62,142,150
2021-04-29	$14.07	$14.61	$13.83	$14.42	$12.86	22,468,330
2021-04-28	$13.57	$14.24	$13.50	$14.20	$12.66	23,516,600
2021-04-27	$13.94	$14.04	$13.25	$13.65	$12.17	20,062,470
2021-04-26	$13.94	$14.12	$13.81	$14.00	$12.48	23,542,250
2021-04-23	$13.70	$13.95	$13.45	$13.78	$12.29	20,671,800
2021-04-22	$14.19	$14.53	$13.88	$13.92	$12.41	28,099,600
2021-04-21	$13.94	$14.24	$13.65	$14.04	$12.52	26,075,420
2021-04-20	$14.24	$14.46	$14.02	$14.08	$12.55	24,986,740
2021-04-19	$14.70	$14.95	$14.30	$14.34	$12.79	29,933,080
2021-04-16	$13.95	$15.05	$13.95	$14.97	$13.35	49,854,160
2021-04-15	$13.48	$14.05	$13.29	$13.68	$12.20	22,686,080
2021-04-14	$13.30	$13.55	$12.93	$13.48	$12.02	18,807,310
2021-04-13	$13.34	$13.45	$13.15	$13.24	$11.80	10,981,190
2021-04-12	$13.56	$13.73	$13.25	$13.43	$11.97	17,820,670
2021-04-09	$13.31	$13.72	$13.25	$13.58	$12.11	17,548,230
2021-04-08	$14.00	$14.20	$13.30	$13.68	$12.20	34,900,370
2021-04-07	$13.17	$13.67	$12.78	$13.55	$12.08	34,948,010
2021-04-06	$13.25	$13.38	$13.01	$13.18	$11.75	17,666,400
2021-04-05	$13.39	$13.39	$13.39	$13.39	$11.94	0
2021-04-02	$13.48	$13.57	$13.20	$13.39	$11.94	19,845,200
2021-04-01	$13.20	$13.69	$12.88	$13.51	$12.05	28,462,010
2021-03-31	$13.45	$13.58	$13.13	$13.23	$11.80	30,729,640
2021-03-30	$13.94	$13.94	$13.25	$13.50	$12.04	58,452,050
2021-03-29	$13.60	$14.50	$13.47	$14.45	$12.88	65,734,600
2021-03-26	$12.82	$13.31	$12.51	$13.18	$11.75	39,242,290
2021-03-25	$12.14	$13.09	$12.08	$12.87	$11.47	49,679,600
2021-03-24	$12.42	$12.53	$11.87	$12.08	$10.77	36,918,460
2021-03-23	$12.81	$12.96	$12.20	$12.54	$11.18	31,978,810
2021-03-22	$12.83	$13.18	$12.53	$12.87	$11.47	27,117,140
2021-03-19	$12.25	$13.18	$12.13	$12.84	$11.45	41,322,940
2021-03-18	$12.47	$12.77	$12.00	$12.66	$11.29	47,755,870
2021-03-17	$12.52	$12.78	$12.22	$12.70	$11.32	45,379,040
2021-03-16	$13.36	$13.44	$12.41	$12.59	$11.22	58,124,910
2021-03-15	$13.01	$13.81	$12.90	$13.39	$11.94	67,693,230
2021-03-12	$12.21	$13.29	$12.08	$13.29	$11.85	83,562,240
2021-03-11	$11.68	$12.26	$11.60	$12.08	$10.77	48,337,730
2021-03-10	$11.69	$12.05	$11.62	$11.75	$10.48	40,801,630
2021-03-09	$11.85	$12.04	$11.33	$11.68	$10.41	55,718,220
2021-03-08	$11.98	$12.20	$11.69	$11.75	$10.48	59,939,460
2021-03-05	$12.28	$12.38	$11.65	$11.88	$10.59	77,158,930
2021-03-04	$12.56	$13.06	$12.47	$12.71	$11.33	105,789,800
2021-03-03	$11.20	$12.49	$11.00	$12.20	$10.88	120,890,930
2021-03-02	$10.98	$11.50	$10.71	$11.39	$10.15	134,312,780
2021-03-01	$9.61	$10.60	$9.54	$10.45	$9.32	87,221,290
2021-02-26	$9.61	$9.84	$9.54	$9.64	$8.59	20,958,800
2021-02-25	$9.64	$9.90	$9.64	$9.84	$8.77	31,622,390
2021-02-24	$9.51	$9.72	$9.38	$9.51	$8.48	23,104,430
2021-02-23	$9.75	$9.76	$9.41	$9.52	$8.49	37,117,500
2021-02-22	$9.50	$10.25	$9.50	$9.84	$8.77	54,110,430
2021-02-19	$9.28	$9.56	$9.17	$9.50	$8.47	33,645,490
2021-02-18	$9.01	$9.35	$9.01	$9.27	$8.26	34,290,810
2021-02-17	$8.88	$8.88	$8.88	$8.88	$7.92	0
2021-02-16	$8.88	$8.88	$8.88	$8.88	$7.92	0
2021-02-15	$8.88	$8.88	$8.88	$8.88	$7.92	0
2021-02-12	$8.88	$8.88	$8.88	$8.88	$7.92	0
2021-02-11	$8.88	$8.88	$8.88	$8.88	$7.92	0
2021-02-10	$8.73	$8.96	$8.69	$8.88	$7.92	18,843,510
2021-02-09	$8.67	$8.79	$8.63	$8.75	$7.80	17,781,170
2021-02-08	$8.52	$8.69	$8.47	$8.65	$7.71	13,111,290
2021-02-05	$8.54	$8.62	$8.45	$8.53	$7.61	12,739,040
2021-02-04	$8.64	$8.75	$8.43	$8.54	$7.61	18,120,450
2021-02-03	$8.63	$8.72	$8.51	$8.60	$7.67	12,282,000
2021-02-02	$8.77	$8.78	$8.61	$8.65	$7.71	13,869,210
2021-02-01	$8.71	$8.82	$8.59	$8.75	$7.80	16,224,600
2021-01-29	$8.97	$9.06	$8.63	$8.69	$7.75	24,914,700
2021-01-28	$9.10	$9.14	$8.96	$8.96	$7.99	19,525,470
2021-01-27	$9.28	$9.42	$9.17	$9.20	$8.20	19,011,730
2021-01-26	$9.33	$9.45	$9.24	$9.30	$8.29	20,160,400
2021-01-25	$9.85	$9.88	$9.21	$9.29	$8.28	44,136,670
2021-01-22	$10.20	$10.20	$9.86	$9.89	$8.82	38,441,910
2021-01-21	$10.09	$10.41	$10.04	$10.25	$9.14	41,597,830
2021-01-20	$10.15	$10.15	$9.97	$10.02	$8.93	24,580,360
2021-01-19	$10.09	$10.50	$10.07	$10.16	$9.06	37,792,740
2021-01-18	$10.04	$10.26	$9.99	$10.16	$9.06	29,735,910
2021-01-15	$10.00	$10.12	$9.95	$10.00	$8.92	23,008,020
2021-01-14	$10.12	$10.13	$9.89	$9.89	$8.82	26,254,850
2021-01-13	$10.00	$10.23	$9.91	$10.07	$8.98	29,924,680
2021-01-12	$9.88	$10.05	$9.83	$10.00	$8.92	25,646,410
2021-01-11	$10.24	$10.25	$9.86	$9.92	$8.84	38,774,290
2021-01-08	$10.21	$10.51	$10.10	$10.32	$9.20	43,801,730
2021-01-07	$10.04	$10.38	$9.98	$10.19	$9.09	52,918,430
2021-01-06	$10.06	$10.17	$9.93	$9.99	$8.91	30,064,410
2021-01-05	$10.15	$10.15	$9.86	$10.05	$8.96	41,822,530
2021-01-04	$10.06	$10.25	$9.95	$10.19	$9.09	36,492,880
2021-01-01	$10.07	$10.07	$10.07	$10.07	$8.98	0
2020-12-31	$10.15	$10.20	$9.89	$10.07	$8.98	33,091,350
2020-12-30	$10.02	$10.32	$9.90	$10.12	$9.02	29,812,400
2020-12-29	$10.54	$10.62	$9.96	$10.03	$8.94	41,927,200
2020-12-28	$10.55	$10.79	$10.38	$10.53	$9.39	42,290,310
2020-12-25	$10.25	$10.60	$10.10	$10.50	$9.36	31,713,610
2020-12-24	$10.20	$10.33	$10.08	$10.22	$9.11	27,243,790
2020-12-23	$9.90	$10.28	$9.90	$10.17	$9.07	32,635,970
2020-12-22	$10.54	$10.56	$9.96	$9.99	$8.91	54,756,500
2020-12-21	$10.79	$10.85	$10.51	$10.68	$9.52	42,460,070
2020-12-18	$10.45	$10.99	$10.38	$10.79	$9.62	66,022,740
2020-12-17	$9.79	$10.30	$9.71	$10.16	$9.06	48,838,680
2020-12-16	$10.24	$10.38	$10.14	$10.18	$9.08	26,042,550
2020-12-15	$10.22	$10.25	$10.04	$10.14	$9.04	32,103,830
2020-12-14	$10.51	$10.52	$10.07	$10.21	$9.10	64,951,260
2020-12-11	$11.20	$11.33	$10.65	$10.70	$9.54	76,361,460
2020-12-10	$10.99	$11.12	$10.80	$10.91	$9.73	49,771,040
2020-12-09	$11.03	$11.28	$10.89	$10.89	$9.71	57,367,040
2020-12-08	$11.06	$11.19	$10.82	$10.87	$9.69	35,848,420
2020-12-07	$11.17	$11.45	$11.05	$11.05	$9.85	40,640,120
2020-12-04	$11.12	$11.18	$10.85	$11.14	$9.93	32,818,710
2020-12-03	$11.36	$11.38	$10.91	$11.07	$9.87	59,933,150
2020-12-02	$11.53	$11.84	$11.38	$11.57	$10.32	64,235,700
2020-12-01	$11.40	$11.53	$11.14	$11.50	$10.25	51,049,350
2020-11-30	$11.40	$11.69	$11.23	$11.36	$10.13	76,394,970
2020-11-27	$11.44	$11.54	$10.83	$11.36	$10.13	79,621,840
2020-11-26	$11.20	$11.43	$11.01	$11.30	$10.07	66,358,670
2020-11-25	$11.33	$11.88	$11.12	$11.25	$10.03	114,880,950
2020-11-24	$11.26	$11.60	$10.91	$11.35	$10.12	132,318,340
2020-11-23	$10.07	$11.04	$10.07	$11.04	$9.84	118,015,940
2020-11-20	$9.84	$10.08	$9.72	$10.04	$8.95	48,011,400
2020-11-19	$9.88	$10.02	$9.71	$9.87	$8.80	27,391,620
2020-11-18	$9.77	$9.99	$9.68	$9.90	$8.83	37,410,680
2020-11-17	$9.82	$10.03	$9.73	$9.78	$8.72	62,791,680
2020-11-16	$9.42	$9.90	$9.41	$9.82	$8.76	55,079,740
2020-11-13	$9.54	$9.60	$9.39	$9.44	$8.42	21,003,800
2020-11-12	$9.55	$9.64	$9.48	$9.58	$8.54	25,867,270
2020-11-11	$9.26	$9.74	$9.26	$9.60	$8.56	57,199,160
2020-11-10	$9.49	$9.54	$9.26	$9.32	$8.31	23,838,350
2020-11-09	$9.36	$9.48	$9.33	$9.44	$8.42	28,589,420
2020-11-06	$9.25	$9.36	$9.23	$9.30	$8.29	19,783,250
2020-11-05	$9.27	$9.30	$9.18	$9.26	$8.26	19,152,860
2020-11-04	$9.25	$9.31	$9.16	$9.23	$8.23	16,457,350
2020-11-03	$9.09	$9.22	$9.09	$9.21	$8.21	15,991,500
2020-11-02	$9.03	$9.11	$8.99	$9.07	$8.09	16,624,650
2020-10-30	$9.27	$9.32	$9.00	$9.01	$8.03	27,793,430
2020-10-29	$9.20	$9.31	$9.18	$9.25	$8.25	17,592,140
2020-10-28	$9.43	$9.44	$9.27	$9.36	$8.35	16,821,370
2020-10-27	$9.41	$9.52	$9.36	$9.45	$8.43	16,646,950
2020-10-26	$9.35	$9.49	$9.22	$9.48	$8.45	21,337,750
2020-10-23	$9.40	$9.48	$9.34	$9.38	$8.36	17,823,250
2020-10-22	$9.41	$9.55	$9.37	$9.46	$8.43	19,095,890
2020-10-21	$9.51	$9.51	$9.36	$9.43	$8.41	20,768,060
2020-10-20	$9.48	$9.52	$9.35	$9.52	$8.49	26,995,960
2020-10-19	$9.92	$9.92	$9.48	$9.53	$8.50	71,691,600
2020-10-16	$9.85	$10.20	$9.73	$9.99	$8.91	73,707,100
2020-10-15	$9.58	$10.06	$9.50	$9.85	$8.78	52,711,120
2020-10-14	$9.72	$9.72	$9.53	$9.57	$8.53	24,150,550
2020-10-13	$9.73	$9.83	$9.61	$9.75	$8.69	29,754,680
2020-10-12	$9.57	$9.77	$9.51	$9.71	$8.66	40,129,980
2020-10-09	$9.26	$9.66	$9.22	$9.58	$8.54	37,133,240
2020-10-08	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-10-07	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-10-06	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-10-05	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-10-02	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-10-01	$9.26	$9.26	$9.26	$9.26	$8.26	0
2020-09-30	$9.53	$9.53	$9.21	$9.26	$8.26	30,546,080
2020-09-29	$9.69	$9.70	$9.48	$9.56	$8.52	25,263,930
2020-09-28	$9.58	$9.88	$9.51	$9.64	$8.59	35,816,460
2020-09-25	$9.63	$9.74	$9.35	$9.42	$8.40	30,431,640
2020-09-24	$9.64	$9.67	$9.45	$9.53	$8.50	25,656,170
2020-09-23	$9.91	$9.95	$9.62	$9.69	$8.64	27,971,270
2020-09-22	$10.07	$10.10	$9.80	$9.84	$8.77	39,113,470
2020-09-21	$9.87	$10.28	$9.75	$10.16	$9.06	79,602,380
2020-09-18	$9.10	$9.99	$9.08	$9.84	$8.77	78,994,370
2020-09-17	$9.06	$9.18	$9.05	$9.10	$8.11	14,806,830
2020-09-16	$9.07	$9.16	$9.01	$9.07	$8.09	11,874,060
2020-09-15	$9.13	$9.15	$9.02	$9.07	$8.09	11,151,460
2020-09-14	$9.12	$9.15	$9.05	$9.12	$8.13	14,267,810
2020-09-11	$9.40	$9.40	$9.02	$9.14	$8.15	28,754,290
2020-09-10	$9.38	$9.50	$9.32	$9.43	$8.41	30,269,040
2020-09-09	$9.30	$9.47	$9.26	$9.31	$8.30	24,288,790
2020-09-08	$9.17	$9.39	$9.16	$9.38	$8.36	23,090,790
2020-09-07	$9.20	$9.38	$9.16	$9.20	$8.20	17,992,010
2020-09-04	$9.20	$9.26	$9.12	$9.19	$8.19	16,047,710
2020-09-03	$9.27	$9.41	$9.27	$9.33	$8.32	16,707,250
2020-09-02	$9.39	$9.39	$9.22	$9.27	$8.26	13,393,350
2020-09-01	$9.25	$9.37	$9.22	$9.37	$8.35	16,781,040
2020-08-31	$9.30	$9.41	$9.24	$9.28	$8.27	23,594,300
2020-08-28	$9.12	$9.22	$9.07	$9.22	$8.22	11,287,770
2020-08-27	$9.04	$9.11	$9.03	$9.11	$8.12	7,676,890
2020-08-26	$9.08	$9.15	$8.98	$9.03	$8.05	11,856,980
2020-08-25	$9.18	$9.23	$9.06	$9.08	$8.10	12,711,370
2020-08-24	$9.21	$9.28	$9.17	$9.21	$8.21	10,906,350
2020-08-21	$9.27	$9.30	$9.18	$9.26	$8.26	15,347,800
2020-08-20	$9.44	$9.60	$9.22	$9.27	$8.26	20,363,100
2020-08-19	$9.34	$9.51	$9.25	$9.42	$8.40	26,944,730
2020-08-18	$9.33	$9.54	$9.28	$9.37	$8.35	29,291,630
2020-08-17	$9.17	$9.36	$9.16	$9.33	$8.32	25,406,280
2020-08-14	$9.05	$9.14	$8.99	$9.13	$8.14	11,544,410
2020-08-13	$8.99	$9.14	$8.99	$9.05	$8.07	13,020,270
2020-08-12	$8.95	$9.01	$8.84	$8.96	$7.99	17,005,350
2020-08-11	$9.15	$9.20	$8.98	$9.00	$8.02	16,652,680
2020-08-10	$9.05	$9.17	$9.05	$9.12	$8.13	12,763,090
2020-08-07	$9.21	$9.25	$9.03	$9.06	$8.08	22,933,510
2020-08-06	$9.27	$9.31	$9.12	$9.20	$8.20	20,060,200
2020-08-05	$9.36	$9.36	$9.17	$9.26	$8.26	17,886,680
2020-08-04	$9.39	$9.44	$9.29	$9.36	$8.35	20,206,940
2020-08-03	$9.24	$9.37	$9.22	$9.37	$8.35	24,744,520
2020-07-31	$9.17	$9.31	$9.11	$9.20	$8.20	14,417,020
2020-07-30	$9.32	$9.37	$9.20	$9.20	$8.20	13,283,230
2020-07-29	$9.12	$9.27	$9.00	$9.27	$8.26	18,071,930
2020-07-28	$9.17	$9.36	$9.14	$9.22	$8.22	17,009,710
2020-07-27	$9.08	$9.16	$8.91	$9.15	$8.16	15,101,160
2020-07-24	$9.34	$9.48	$9.00	$9.10	$8.11	25,154,540
2020-07-23	$9.36	$9.42	$9.13	$9.35	$8.34	23,511,450
2020-07-22	$9.49	$9.59	$9.41	$9.45	$8.43	25,464,340
2020-07-21	$9.65	$9.66	$9.38	$9.45	$8.43	29,232,100
2020-07-20	$9.29	$9.70	$9.21	$9.65	$8.60	43,765,500
2020-07-17	$9.46	$9.50	$9.17	$9.23	$8.23	31,838,460
2020-07-16	$9.93	$9.95	$9.43	$9.47	$8.44	35,837,720
2020-07-15	$10.23	$10.29	$9.87	$9.91	$8.84	36,682,230
2020-07-14	$10.13	$10.34	$9.85	$10.22	$9.11	58,229,180
2020-07-13	$10.00	$10.38	$9.83	$10.10	$9.00	76,275,860
2020-07-10	$9.90	$9.90	$9.55	$9.62	$8.58	48,634,020
2020-07-09	$9.74	$10.43	$9.50	$10.09	$9.00	65,911,880
2020-07-08	$9.49	$9.88	$9.40	$9.74	$8.68	50,901,920
2020-07-07	$10.30	$10.30	$9.50	$9.61	$8.57	71,063,730
2020-07-06	$9.86	$10.50	$9.86	$10.50	$8.85	76,787,470
2020-07-03	$9.38	$9.86	$9.36	$9.66	$8.14	55,009,350
2020-07-02	$8.95	$9.29	$8.91	$9.27	$7.81	30,201,500
2020-07-01	$8.83	$8.94	$8.79	$8.93	$7.52	15,330,650
2020-06-30	$8.65	$8.76	$8.65	$8.76	$7.38	10,236,870
2020-06-29	$8.76	$8.79	$8.62	$8.64	$7.28	11,885,140
2020-06-26	$8.80	$8.80	$8.80	$8.80	$7.41	0
2020-06-25	$8.80	$8.80	$8.80	$8.80	$7.41	0
2020-06-24	$8.83	$8.86	$8.76	$8.80	$7.41	8,346,500
2020-06-23	$8.87	$8.92	$8.78	$8.81	$7.42	9,435,780
2020-06-22	$8.91	$8.94	$8.86	$8.88	$7.48	13,544,710
2020-06-19	$8.94	$8.97	$8.81	$8.90	$7.50	16,997,550
2020-06-18	$8.62	$9.00	$8.62	$8.95	$7.54	31,993,130
2020-06-17	$8.67	$8.71	$8.61	$8.66	$7.30	7,954,190
2020-06-16	$8.59	$8.67	$8.58	$8.66	$7.30	9,517,470
2020-06-15	$8.60	$8.66	$8.55	$8.56	$7.21	8,806,320
2020-06-12	$8.50	$8.65	$8.46	$8.65	$7.29	11,383,220
2020-06-11	$8.68	$8.70	$8.60	$8.62	$7.26	9,292,820
2020-06-10	$8.80	$8.82	$8.67	$8.69	$7.32	11,678,630
2020-06-09	$8.76	$8.82	$8.71	$8.78	$7.40	16,111,300
2020-06-08	$8.61	$8.71	$8.61	$8.70	$7.33	14,096,860
2020-06-05	$8.65	$8.67	$8.52	$8.58	$7.23	9,083,730
2020-06-04	$8.65	$8.66	$8.55	$8.63	$7.27	13,659,550
2020-06-03	$8.75	$8.78	$8.60	$8.61	$7.25	21,496,350
2020-06-02	$8.56	$8.74	$8.51	$8.74	$7.36	28,463,160
2020-06-01	$8.47	$8.55	$8.44	$8.55	$7.20	18,730,450
2020-05-29	$8.48	$8.49	$8.40	$8.45	$7.12	13,638,870
2020-05-28	$8.49	$8.53	$8.40	$8.49	$7.15	15,050,870
2020-05-27	$8.38	$8.52	$8.35	$8.50	$7.16	16,539,970
2020-05-26	$8.45	$8.45	$8.35	$8.41	$7.09	10,906,520
2020-05-25	$8.31	$8.45	$8.29	$8.41	$7.09	9,029,460
2020-05-22	$8.44	$8.49	$8.30	$8.32	$7.01	12,736,530
2020-05-21	$8.55	$8.55	$8.40	$8.49	$7.15	14,140,900
2020-05-20	$8.48	$8.64	$8.44	$8.48	$7.14	18,612,020
2020-05-19	$8.41	$8.53	$8.40	$8.48	$7.14	19,830,480
2020-05-18	$8.22	$8.42	$8.16	$8.32	$7.01	15,140,620
2020-05-15	$8.22	$8.27	$8.18	$8.22	$6.93	6,443,050
2020-05-14	$8.29	$8.30	$8.20	$8.22	$6.93	8,180,210
2020-05-13	$8.31	$8.33	$8.27	$8.32	$7.01	5,671,980
2020-05-12	$8.37	$8.38	$8.29	$8.33	$7.02	9,251,750
2020-05-11	$8.41	$8.45	$8.36	$8.36	$7.04	10,352,110
2020-05-08	$8.31	$8.39	$8.30	$8.38	$7.06	11,792,700
2020-05-07	$8.32	$8.35	$8.26	$8.30	$6.99	9,038,350
2020-05-06	$8.18	$8.33	$8.16	$8.33	$7.02	12,437,610
2020-05-05	$8.29	$8.29	$8.29	$8.29	$6.98	0
2020-05-04	$8.29	$8.29	$8.29	$8.29	$6.98	0
2020-05-01	$8.29	$8.29	$8.29	$8.29	$6.98	0
2020-04-30	$8.18	$8.32	$8.16	$8.29	$6.98	12,874,040
2020-04-29	$8.10	$8.19	$8.07	$8.15	$6.87	13,195,960
2020-04-28	$8.27	$8.28	$8.07	$8.19	$6.90	12,465,380
2020-04-27	$8.23	$8.33	$8.21	$8.26	$6.96	8,896,040
2020-04-24	$8.35	$8.37	$8.25	$8.26	$6.96	13,213,870
2020-04-23	$8.48	$8.51	$8.35	$8.37	$7.05	17,538,560
2020-04-22	$8.29	$8.46	$8.27	$8.44	$7.11	10,022,550
2020-04-21	$8.55	$8.57	$8.33	$8.39	$7.07	18,023,020
2020-04-20	$8.64	$8.66	$8.57	$8.62	$7.26	9,274,510
2020-04-17	$8.62	$8.69	$8.58	$8.62	$7.26	10,415,260
2020-04-16	$8.57	$8.62	$8.55	$8.60	$7.25	6,616,970
2020-04-15	$8.69	$8.69	$8.60	$8.61	$7.25	7,701,020
2020-04-14	$8.60	$8.69	$8.59	$8.69	$7.32	10,025,310
2020-04-13	$8.58	$8.62	$8.54	$8.59	$7.24	4,186,240
2020-04-10	$8.68	$8.69	$8.58	$8.59	$7.24	6,612,900
2020-04-09	$8.70	$8.72	$8.66	$8.67	$7.30	7,437,910
2020-04-08	$8.63	$8.74	$8.59	$8.68	$7.31	13,368,590
2020-04-07	$8.64	$8.68	$8.61	$8.67	$7.30	13,268,730
2020-04-06	$8.55	$8.55	$8.55	$8.55	$7.20	0
2020-04-03	$8.63	$8.63	$8.50	$8.55	$7.20	9,309,400
2020-04-02	$8.45	$8.62	$8.43	$8.62	$7.26	10,040,130
2020-04-01	$8.58	$8.68	$8.50	$8.52	$7.18	12,140,720
2020-03-31	$8.76	$8.76	$8.60	$8.64	$7.28	11,024,690
2020-03-30	$8.59	$8.74	$8.52	$8.69	$7.32	18,555,130
2020-03-27	$8.61	$8.68	$8.54	$8.63	$7.27	15,658,330
2020-03-26	$8.57	$8.63	$8.50	$8.55	$7.20	10,169,280
2020-03-25	$8.55	$8.60	$8.50	$8.57	$7.22	14,627,070
2020-03-24	$8.43	$8.48	$8.26	$8.42	$7.09	15,497,780
2020-03-23	$8.41	$8.43	$8.30	$8.31	$7.00	9,971,910
2020-03-20	$8.50	$8.57	$8.45	$8.56	$7.21	11,075,540
2020-03-19	$8.57	$8.60	$8.15	$8.49	$7.15	17,499,910
2020-03-18	$8.84	$8.88	$8.55	$8.57	$7.22	18,074,700
2020-03-17	$8.86	$8.95	$8.62	$8.78	$7.40	14,931,170
2020-03-16	$9.11	$9.12	$8.83	$8.83	$7.44	17,653,090
2020-03-13	$8.83	$9.07	$8.75	$9.00	$7.58	18,904,700
2020-03-12	$9.12	$9.14	$9.01	$9.11	$7.67	15,209,000
2020-03-11	$9.34	$9.37	$9.16	$9.18	$7.73	13,522,620
2020-03-10	$9.04	$9.40	$9.02	$9.35	$7.88	22,601,740
2020-03-09	$9.15	$9.25	$9.11	$9.12	$7.68	24,932,110
2020-03-06	$9.63	$9.63	$9.43	$9.46	$7.97	29,125,080
2020-03-05	$9.56	$9.82	$9.49	$9.73	$8.20	39,473,810
2020-03-04	$9.31	$9.54	$9.27	$9.49	$8.00	27,411,760
2020-03-03	$9.51	$9.67	$9.29	$9.35	$7.88	36,057,080
2020-03-02	$8.91	$9.38	$8.91	$9.37	$7.89	41,716,670
2020-02-28	$9.05	$9.16	$8.84	$8.87	$7.47	28,697,030
2020-02-27	$9.20	$9.33	$9.20	$9.23	$7.78	19,810,000
2020-02-26	$9.05	$9.39	$9.03	$9.25	$7.79	37,832,770
2020-02-25	$9.10	$9.22	$9.03	$9.15	$7.71	24,959,030
2020-02-24	$9.39	$9.41	$9.27	$9.31	$7.84	26,670,620
2020-02-21	$9.41	$9.45	$9.34	$9.44	$7.95	24,255,250
2020-02-20	$9.29	$9.41	$9.24	$9.41	$7.93	23,305,150
2020-02-19	$9.32	$9.37	$9.28	$9.28	$7.82	15,541,330
2020-02-18	$9.45	$9.46	$9.27	$9.32	$7.85	22,175,000
2020-02-17	$9.24	$9.45	$9.23	$9.45	$7.96	22,317,900
2020-02-14	$9.13	$9.25	$9.11	$9.23	$7.78	14,138,450
2020-02-13	$9.33	$9.33	$9.13	$9.17	$7.73	19,866,070
2020-02-12	$9.21	$9.34	$9.17	$9.30	$7.84	14,885,840
2020-02-11	$9.28	$9.54	$9.23	$9.27	$7.81	30,228,010
2020-02-10	$8.89	$9.27	$8.87	$9.26	$7.80	24,001,440
2020-02-07	$8.98	$9.04	$8.83	$8.99	$7.57	23,107,990
2020-02-06	$9.02	$9.07	$8.88	$9.07	$7.64	20,403,270
2020-02-05	$8.80	$9.03	$8.75	$8.93	$7.52	22,071,370
2020-02-04	$8.42	$8.86	$8.42	$8.83	$7.44	25,489,900
2020-02-03	$8.71	$8.86	$8.71	$8.71	$7.34	22,657,910
2020-01-31	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-30	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-29	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-28	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-27	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-24	$9.68	$9.68	$9.68	$9.68	$8.16	0
2020-01-23	$9.90	$9.96	$9.54	$9.68	$8.16	21,306,840
2020-01-22	$9.95	$10.03	$9.76	$9.96	$8.39	15,393,700
2020-01-21	$10.16	$10.16	$9.93	$9.97	$8.40	20,643,810
2020-01-20	$10.12	$10.22	$10.02	$10.20	$8.59	13,510,780
2020-01-17	$10.18	$10.23	$10.06	$10.09	$8.50	13,285,840
2020-01-16	$10.30	$10.33	$10.10	$10.14	$8.54	20,351,140
2020-01-15	$10.43	$10.46	$10.23	$10.27	$8.65	17,080,920
2020-01-14	$10.40	$10.61	$10.38	$10.42	$8.78	20,185,920
2020-01-13	$10.44	$10.46	$10.21	$10.41	$8.77	25,963,510
2020-01-10	$10.58	$10.70	$10.49	$10.52	$8.86	19,912,380
2020-01-09	$10.57	$10.69	$10.49	$10.54	$8.88	20,081,030
2020-01-08	$10.85	$10.85	$10.40	$10.43	$8.79	37,878,820
2020-01-07	$10.48	$11.06	$10.46	$10.82	$9.12	55,460,650
2020-01-06	$10.51	$10.65	$10.37	$10.48	$8.83	37,155,750
2020-01-03	$10.60	$10.70	$10.51	$10.57	$8.90	26,047,990
2020-01-02	$10.63	$10.81	$10.55	$10.60	$8.93	42,001,940
2020-01-01	$10.56	$10.56	$10.56	$10.56	$8.90	0
2019-12-31	$10.38	$10.59	$10.34	$10.56	$8.90	43,717,500
2019-12-30	$9.95	$10.56	$9.91	$10.43	$8.79	50,981,590
2019-12-27	$9.86	$10.23	$9.86	$9.99	$8.42	35,741,030
2019-12-26	$9.77	$9.85	$9.73	$9.85	$8.30	12,243,570
2019-12-25	$9.85	$9.85	$9.72	$9.76	$8.22	12,163,160
2019-12-24	$9.63	$9.87	$9.61	$9.85	$8.30	18,595,920
2019-12-23	$9.84	$9.88	$9.62	$9.63	$8.11	18,112,110
2019-12-20	$9.81	$9.94	$9.74	$9.83	$8.28	22,375,870
2019-12-19	$9.70	$9.82	$9.69	$9.80	$8.26	15,546,820
2019-12-18	$9.70	$9.85	$9.68	$9.70	$8.17	21,189,190
2019-12-17	$9.50	$9.87	$9.47	$9.73	$8.20	37,731,090
2019-12-16	$9.53	$9.53	$9.40	$9.51	$8.01	21,465,110
2019-12-13	$9.35	$9.47	$9.31	$9.46	$7.97	19,826,590
2019-12-12	$9.46	$9.47	$9.28	$9.31	$7.84	16,430,420
2019-12-11	$9.42	$9.49	$9.41	$9.43	$7.94	11,670,760
2019-12-10	$9.46	$9.50	$9.35	$9.42	$7.94	13,589,580
2019-12-09	$9.33	$9.53	$9.31	$9.51	$8.01	21,458,660
2019-12-06	$9.29	$9.34	$9.24	$9.31	$7.84	12,822,350
2019-12-05	$9.28	$9.32	$9.20	$9.30	$7.84	14,644,240
2019-12-04	$9.27	$9.28	$9.21	$9.24	$7.78	12,534,520
2019-12-03	$9.26	$9.33	$9.21	$9.33	$7.86	11,737,160
2019-12-02	$9.42	$9.49	$9.29	$9.31	$7.84	16,388,710
2019-11-29	$9.40	$9.45	$9.31	$9.39	$7.91	12,831,380
2019-11-28	$9.60	$9.60	$9.35	$9.38	$7.90	21,508,010
2019-11-27	$9.77	$9.81	$9.54	$9.59	$8.08	30,888,890
2019-11-26	$9.93	$9.94	$9.64	$9.83	$8.28	38,801,000
2019-11-25	$9.27	$10.02	$9.27	$9.92	$8.36	60,848,600
2019-11-22	$9.18	$9.28	$9.12	$9.21	$7.76	14,128,870
2019-11-21	$9.10	$9.17	$9.07	$9.15	$7.71	8,230,380
2019-11-20	$9.17	$9.29	$9.09	$9.14	$7.70	17,882,400
2019-11-19	$9.10	$9.23	$9.10	$9.17	$7.73	26,795,490
2019-11-18	$10.14	$10.31	$10.11	$10.23	$7.78	24,131,990
2019-11-15	$10.35	$10.36	$10.09	$10.19	$7.75	22,911,350
2019-11-14	$10.63	$10.63	$10.30	$10.34	$7.86	27,438,750
2019-11-13	$10.76	$10.76	$10.52	$10.55	$8.02	26,795,660
2019-11-12	$10.36	$10.81	$10.36	$10.68	$8.12	53,928,840
2019-11-11	$10.54	$10.56	$10.24	$10.31	$7.84	15,311,040
2019-11-08	$10.62	$10.67	$10.56	$10.57	$8.04	11,223,840
2019-11-07	$10.63	$10.67	$10.52	$10.61	$8.07	11,988,610
2019-11-06	$10.55	$10.74	$10.55	$10.63	$8.08	15,079,280
2019-11-05	$10.48	$10.65	$10.41	$10.61	$8.07	19,833,390
2019-11-04	$10.49	$10.50	$10.41	$10.48	$7.97	15,996,070
2019-11-01	$10.33	$10.44	$10.20	$10.44	$7.94	21,065,410
2019-10-31	$10.49	$10.52	$10.33	$10.39	$7.90	17,555,300
2019-10-30	$10.60	$10.60	$10.43	$10.51	$7.99	16,119,590
2019-10-29	$10.76	$10.77	$10.55	$10.59	$8.05	18,115,720
2019-10-28	$10.85	$10.94	$10.73	$10.77	$8.19	20,894,290
2019-10-25	$10.87	$10.97	$10.79	$10.93	$8.31	9,131,520
2019-10-24	$10.82	$10.86	$10.72	$10.83	$8.23	8,659,390
2019-10-23	$10.77	$10.94	$10.75	$10.85	$8.25	9,812,240
2019-10-22	$10.78	$10.82	$10.68	$10.80	$8.21	9,570,730
2019-10-21	$10.57	$10.78	$10.42	$10.75	$8.17	13,111,640
2019-10-18	$10.79	$10.85	$10.53	$10.57	$8.04	12,954,040
2019-10-17	$10.88	$10.92	$10.76	$10.80	$8.21	7,719,430
2019-10-16	$11.07	$11.10	$10.81	$10.85	$8.25	12,422,640
2019-10-15	$11.13	$11.18	$10.99	$11.02	$8.38	11,323,710
2019-10-14	$10.95	$11.15	$10.95	$11.11	$8.45	16,374,850
2019-10-11	$10.79	$10.93	$10.79	$10.87	$8.27	13,010,040
2019-10-10	$10.79	$10.84	$10.71	$10.77	$8.19	10,465,500
2019-10-09	$10.61	$10.78	$10.59	$10.77	$8.19	10,767,520
2019-10-08	$10.65	$10.78	$10.58	$10.68	$8.12	13,461,410
2019-10-07	$10.65	$10.65	$10.65	$10.65	$8.10	0
2019-10-04	$10.65	$10.65	$10.65	$10.65	$8.10	0
2019-10-03	$10.65	$10.65	$10.65	$10.65	$8.10	0
2019-10-02	$10.65	$10.65	$10.65	$10.65	$8.10	0
2019-10-01	$10.65	$10.65	$10.65	$10.65	$8.10	0
2019-09-30	$10.65	$10.72	$10.58	$10.65	$8.10	10,889,960
2019-09-27	$10.78	$10.78	$10.60	$10.69	$8.13	13,006,120
2019-09-26	$10.87	$10.93	$10.65	$10.70	$8.14	13,458,320
2019-09-25	$10.97	$11.03	$10.73	$10.77	$8.19	18,110,800
2019-09-24	$10.89	$11.17	$10.89	$10.94	$8.32	20,331,160
2019-09-23	$11.12	$11.14	$10.92	$10.98	$8.35	18,459,020
2019-09-20	$11.28	$11.31	$11.08	$11.08	$8.43	15,303,580
2019-09-19	$11.27	$11.32	$11.07	$11.30	$8.59	13,496,000
2019-09-18	$11.35	$11.38	$11.19	$11.32	$8.61	12,365,210
2019-09-17	$11.29	$11.44	$11.27	$11.29	$8.58	19,406,820
2019-09-16	$11.56	$11.65	$11.28	$11.35	$8.63	21,882,860
2019-09-13	$11.42	$11.42	$11.42	$11.42	$8.68	0
2019-09-12	$11.40	$11.54	$11.35	$11.42	$8.68	18,125,480
2019-09-11	$11.52	$11.55	$11.37	$11.40	$8.67	21,393,090
2019-09-10	$11.39	$11.53	$11.26	$11.43	$8.69	18,784,860
2019-09-09	$11.25	$11.42	$11.15	$11.39	$8.66	32,012,280
2019-09-06	$11.14	$11.35	$11.05	$11.19	$8.51	30,405,390
2019-09-05	$11.13	$11.33	$11.02	$11.03	$8.39	34,205,430
2019-09-04	$10.85	$11.18	$10.74	$11.14	$8.47	47,142,220
2019-09-03	$10.90	$10.97	$10.68	$10.80	$8.21	59,113,550
2019-09-02	$10.53	$10.53	$10.43	$10.53	$8.01	17,009,280
2019-08-30	$9.65	$9.69	$9.48	$9.57	$7.28	9,030,590
2019-08-29	$9.50	$9.62	$9.47	$9.60	$7.30	8,370,690
2019-08-28	$9.55	$9.62	$9.47	$9.55	$7.26	7,109,520
2019-08-27	$9.44	$9.69	$9.44	$9.46	$7.19	12,950,100
2019-08-26	$9.27	$9.45	$9.23	$9.39	$7.14	9,128,970
2019-08-23	$9.55	$9.57	$9.41	$9.47	$7.20	8,154,850
2019-08-22	$9.59	$9.68	$9.51	$9.56	$7.27	8,205,760
2019-08-21	$9.47	$9.58	$9.43	$9.51	$7.23	6,428,740
2019-08-20	$9.47	$9.64	$9.46	$9.54	$7.25	12,597,910
2019-08-19	$9.22	$9.47	$9.22	$9.46	$7.19	9,663,840
2019-08-16	$9.25	$9.31	$9.19	$9.22	$7.01	6,515,660
2019-08-15	$9.07	$9.26	$8.98	$9.22	$7.01	9,107,500
2019-08-14	$9.31	$9.38	$9.23	$9.24	$7.03	7,788,630
2019-08-13	$9.25	$9.30	$9.19	$9.21	$7.00	5,569,660
2019-08-12	$9.23	$9.35	$9.20	$9.35	$7.11	8,136,990
2019-08-09	$9.42	$9.42	$9.14	$9.16	$6.97	7,747,300
2019-08-08	$9.36	$9.44	$9.29	$9.34	$7.10	6,872,590
2019-08-07	$9.38	$9.42	$9.29	$9.29	$7.06	8,930,340
2019-08-06	$9.61	$9.61	$9.16	$9.37	$7.12	18,922,740
2019-08-05	$10.10	$10.13	$9.70	$9.71	$7.38	15,379,640
2019-08-02	$10.08	$10.20	$10.01	$10.13	$7.70	10,209,400
2019-08-01	$10.32	$10.37	$10.20	$10.25	$7.79	8,823,650
2019-07-31	$10.31	$10.37	$10.24	$10.29	$7.82	8,520,970
2019-07-30	$10.34	$10.43	$10.33	$10.35	$7.87	9,291,880
2019-07-29	$10.44	$10.44	$10.32	$10.34	$7.86	6,933,470
2019-07-26	$10.31	$10.42	$10.28	$10.38	$7.89	9,119,790
2019-07-25	$10.27	$10.37	$10.24	$10.31	$7.84	6,573,150
2019-07-24	$10.36	$10.42	$10.21	$10.25	$7.79	10,334,940
2019-07-23	$10.12	$10.31	$10.12	$10.27	$7.81	6,225,580
2019-07-22	$10.33	$10.35	$10.08	$10.18	$7.74	7,562,180
2019-07-19	$10.24	$10.39	$10.20	$10.32	$7.85	8,812,830
2019-07-18	$10.25	$10.26	$10.14	$10.14	$7.71	6,483,230
2019-07-17	$10.34	$10.37	$10.26	$10.29	$7.82	6,618,200
2019-07-16	$10.30	$10.41	$10.30	$10.34	$7.86	5,442,290
2019-07-15	$10.31	$10.38	$10.12	$10.36	$7.88	9,925,380
2019-07-12	$10.19	$10.32	$10.12	$10.26	$7.80	9,944,910
2019-07-11	$10.30	$10.31	$10.08	$10.15	$7.72	10,000,520
2019-07-10	$10.26	$10.32	$10.15	$10.21	$7.76	9,156,300
2019-07-09	$10.36	$10.39	$10.20	$10.24	$7.79	10,383,890
2019-07-08	$10.61	$10.67	$10.27	$10.32	$7.85	14,407,100
2019-07-05	$10.77	$10.78	$10.62	$10.67	$8.11	9,695,040
2019-07-04	$10.81	$10.92	$10.63	$10.70	$8.14	12,036,980
2019-07-03	$10.87	$10.89	$10.69	$10.75	$8.17	15,677,950
2019-07-02	$10.97	$11.01	$10.84	$10.92	$8.30	11,539,970
2019-07-01	$11.02	$11.08	$10.92	$10.97	$8.34	14,124,200
2019-06-28	$10.95	$10.99	$10.83	$10.87	$8.27	11,121,170
2019-06-27	$10.91	$11.05	$10.86	$10.96	$8.33	17,284,510
2019-06-26	$10.75	$10.92	$10.68	$10.91	$8.30	15,793,120
2019-06-25	$10.67	$10.82	$10.56	$10.78	$8.20	22,668,250
2019-06-24	$10.54	$10.78	$10.46	$10.68	$8.12	13,698,910
2019-06-21	$10.52	$10.64	$10.46	$10.55	$8.02	15,887,510
2019-06-20	$10.27	$10.55	$10.22	$10.48	$7.97	16,999,570
2019-06-19	$10.42	$10.50	$10.24	$10.26	$7.80	13,405,400
2019-06-18	$10.24	$10.27	$10.15	$10.24	$7.79	5,634,290
2019-06-17	$10.11	$10.23	$10.10	$10.19	$7.75	6,912,450
2019-06-14	$10.20	$10.26	$10.11	$10.12	$7.70	10,688,230
2019-06-13	$10.19	$10.24	$10.09	$10.18	$7.74	10,802,080
2019-06-12	$10.32	$10.32	$10.16	$10.22	$7.77	12,598,770
2019-06-11	$10.11	$10.35	$10.11	$10.35	$7.87	22,900,280
2019-06-10	$10.58	$10.74	$10.53	$10.73	$7.75	14,054,050
2019-06-07	$10.57	$10.57	$10.57	$10.57	$7.63	0
2019-06-06	$10.54	$10.65	$10.53	$10.57	$7.63	8,229,100
2019-06-05	$10.59	$10.69	$10.53	$10.57	$7.63	9,599,230
2019-06-04	$10.41	$10.57	$10.37	$10.49	$7.57	13,819,390
2019-06-03	$10.61	$10.65	$10.29	$10.33	$7.46	21,513,630
2019-05-31	$10.79	$10.81	$10.66	$10.66	$7.70	9,289,670
2019-05-30	$10.76	$10.82	$10.66	$10.78	$7.78	10,348,350
2019-05-29	$10.77	$10.85	$10.71	$10.78	$7.78	10,389,230
2019-05-28	$10.77	$10.91	$10.62	$10.91	$7.88	17,083,650
2019-05-27	$10.62	$10.82	$10.55	$10.76	$7.77	11,175,970
2019-05-24	$10.70	$10.78	$10.58	$10.62	$7.67	9,398,030
2019-05-23	$10.68	$10.96	$10.55	$10.74	$7.75	15,991,380
2019-05-22	$10.83	$10.88	$10.58	$10.69	$7.72	10,943,960
2019-05-21	$10.49	$10.77	$10.47	$10.74	$7.75	10,883,400
2019-05-20	$10.63	$10.72	$10.39	$10.49	$7.57	13,626,990
2019-05-17	$11.04	$11.06	$10.61	$10.64	$7.68	16,809,920
2019-05-16	$10.85	$11.04	$10.80	$11.02	$7.96	14,626,260
2019-05-15	$10.74	$10.86	$10.71	$10.83	$7.82	11,615,360
2019-05-14	$10.67	$10.77	$10.62	$10.66	$7.70	11,299,250
2019-05-13	$10.56	$10.91	$10.50	$10.74	$7.75	12,796,100
2019-05-10	$10.60	$10.82	$10.31	$10.78	$7.78	17,813,540
2019-05-09	$10.65	$10.77	$10.44	$10.47	$7.56	13,600,070
2019-05-08	$10.74	$10.94	$10.66	$10.72	$7.74	13,468,410
2019-05-07	$10.80	$11.03	$10.80	$10.94	$7.90	21,525,930
2019-05-06	$11.00	$11.04	$10.50	$10.77	$7.78	32,318,890
2019-05-03	$11.45	$11.45	$11.45	$11.45	$8.27	0
2019-05-02	$11.45	$11.45	$11.45	$11.45	$8.27	0
2019-05-01	$11.45	$11.45	$11.45	$11.45	$8.27	0
2019-04-30	$11.25	$11.55	$11.23	$11.45	$8.27	15,560,750
2019-04-29	$11.29	$11.59	$11.26	$11.28	$8.14	23,533,000
2019-04-26	$11.20	$11.38	$11.06	$11.18	$8.07	14,639,520
2019-04-25	$11.66	$11.70	$11.20	$11.20	$8.09	20,777,320
2019-04-24	$11.62	$11.81	$11.55	$11.73	$8.47	16,622,610
2019-04-23	$11.73	$11.96	$11.56	$11.62	$8.39	21,557,290
2019-04-22	$12.26	$12.26	$11.75	$11.83	$8.54	26,175,180
2019-04-19	$11.87	$12.35	$11.59	$12.18	$8.79	43,199,920
2019-04-18	$12.17	$12.31	$11.96	$11.96	$8.64	24,071,490
2019-04-17	$12.22	$12.37	$12.07	$12.19	$8.80	29,150,670
2019-04-16	$11.64	$12.15	$11.55	$12.14	$8.77	29,935,840
2019-04-15	$12.22	$12.28	$11.76	$11.77	$8.50	30,210,580
2019-04-12	$11.88	$12.08	$11.80	$11.98	$8.65	24,375,200
2019-04-11	$12.03	$12.32	$11.81	$11.88	$8.58	40,006,290
2019-04-10	$12.11	$12.36	$11.79	$12.15	$8.77	48,501,800
2019-04-09	$12.27	$12.28	$12.01	$12.11	$8.74	39,075,070
2019-04-08	$12.36	$12.75	$12.05	$12.42	$8.97	70,028,970
2019-04-05	$12.06	$12.06	$12.06	$12.06	$8.71	0
2019-04-04	$11.63	$12.14	$11.62	$12.06	$8.71	71,049,980
2019-04-03	$11.12	$11.64	$11.07	$11.51	$8.31	53,949,600
2019-04-02	$11.21	$11.23	$10.99	$11.14	$8.04	43,560,870
2019-04-01	$10.96	$11.17	$10.78	$11.11	$8.02	61,642,480
2019-03-29	$10.22	$10.62	$10.18	$10.61	$7.66	32,731,140
2019-03-28	$10.20	$10.32	$10.15	$10.16	$7.34	12,499,560
2019-03-27	$10.17	$10.30	$10.08	$10.29	$7.43	14,253,680
2019-03-26	$10.43	$10.48	$10.12	$10.14	$7.32	18,564,240
2019-03-25	$10.40	$10.53	$10.32	$10.38	$7.49	23,201,210
2019-03-22	$10.69	$10.70	$10.49	$10.64	$7.68	23,430,470
2019-03-21	$10.75	$10.78	$10.59	$10.70	$7.73	28,932,330
2019-03-20	$10.77	$10.87	$10.53	$10.72	$7.74	32,782,420
2019-03-19	$10.81	$10.88	$10.60	$10.68	$7.71	32,728,040
2019-03-18	$10.61	$10.96	$10.48	$10.87	$7.85	46,076,030
2019-03-15	$10.43	$10.62	$10.33	$10.56	$7.62	30,254,530
2019-03-14	$10.35	$10.58	$10.27	$10.40	$7.51	28,114,000
2019-03-13	$10.45	$10.47	$10.28	$10.33	$7.46	22,682,850
2019-03-12	$10.59	$10.63	$10.34	$10.47	$7.56	33,129,170
2019-03-11	$10.20	$10.54	$10.18	$10.49	$7.57	25,724,810
2019-03-08	$10.76	$10.76	$10.24	$10.29	$7.43	51,938,130
2019-03-07	$10.90	$11.20	$10.75	$11.01	$7.95	52,577,960
2019-03-06	$10.84	$11.03	$10.70	$10.94	$7.90	50,059,150
2019-03-05	$10.80	$10.88	$10.64	$10.82	$7.81	40,896,270
2019-03-04	$10.99	$11.22	$10.72	$10.84	$7.83	66,842,850
2019-03-01	$10.61	$10.83	$10.48	$10.83	$7.82	40,960,920
2019-02-28	$10.53	$10.62	$10.41	$10.56	$7.62	32,760,020
2019-02-27	$10.51	$10.76	$10.33	$10.52	$7.60	52,527,120
2019-02-26	$10.30	$10.89	$10.11	$10.42	$7.52	82,978,680
2019-02-25	$9.60	$10.21	$9.60	$10.21	$7.37	68,803,910
2019-02-22	$9.39	$9.55	$9.30	$9.54	$6.89	27,599,480
2019-02-21	$9.61	$9.71	$9.41	$9.42	$6.80	45,298,070
2019-02-20	$9.33	$9.58	$9.31	$9.57	$6.91	40,316,080
2019-02-19	$9.42	$9.47	$9.25	$9.34	$6.74	29,376,930
2019-02-18	$9.17	$9.44	$9.17	$9.42	$6.80	33,390,000
2019-02-15	$9.32	$9.35	$9.10	$9.12	$6.58	28,305,480
2019-02-14	$9.41	$9.48	$9.31	$9.32	$6.73	26,302,180
2019-02-13	$9.40	$9.47	$9.28	$9.44	$6.82	28,611,130
2019-02-12	$9.15	$9.37	$9.15	$9.37	$6.77	31,031,690
2019-02-11	$9.05	$9.21	$9.04	$9.20	$6.64	25,999,040
2019-02-08	$9.09	$9.09	$9.09	$9.09	$6.56	0
2019-02-07	$9.09	$9.09	$9.09	$9.09	$6.56	0
2019-02-06	$9.09	$9.09	$9.09	$9.09	$6.56	0
2019-02-05	$9.09	$9.09	$9.09	$9.09	$6.56	0
2019-02-04	$9.09	$9.09	$9.09	$9.09	$6.56	0
2019-02-01	$8.90	$9.11	$8.90	$9.09	$6.56	22,878,580
2019-01-31	$8.78	$8.91	$8.78	$8.84	$6.38	16,627,540
2019-01-30	$8.79	$8.91	$8.75	$8.77	$6.33	11,532,330
2019-01-29	$8.90	$8.94	$8.67	$8.85	$6.39	17,946,990
2019-01-28	$8.88	$9.01	$8.83	$8.94	$6.45	17,895,990
2019-01-25	$8.84	$8.91	$8.80	$8.82	$6.37	13,424,530
2019-01-24	$8.90	$8.90	$8.67	$8.83	$6.38	15,572,000
2019-01-23	$8.92	$8.99	$8.81	$8.86	$6.40	16,916,780
2019-01-22	$9.12	$9.14	$8.94	$8.95	$6.46	17,954,530
2019-01-21	$9.16	$9.23	$9.05	$9.17	$6.62	27,461,850
2019-01-18	$8.95	$9.23	$8.95	$9.12	$6.58	39,464,740
2019-01-17	$8.84	$9.09	$8.78	$9.00	$6.50	47,612,550
2019-01-16	$8.78	$8.90	$8.76	$8.85	$6.39	24,791,980
2019-01-15	$8.74	$8.80	$8.62	$8.79	$6.35	16,527,180
2019-01-14	$8.66	$8.90	$8.66	$8.77	$6.33	31,269,720
2019-01-11	$8.59	$8.65	$8.54	$8.64	$6.24	16,784,070
2019-01-10	$8.72	$8.73	$8.58	$8.61	$6.22	20,589,490
2019-01-09	$8.66	$8.87	$8.65	$8.73	$6.30	24,746,020
2019-01-08	$8.75	$8.77	$8.61	$8.63	$6.23	16,223,510
2019-01-07	$8.77	$8.82	$8.68	$8.79	$6.35	18,457,310
2019-01-04	$8.41	$8.74	$8.36	$8.73	$6.30	17,422,810
2019-01-03	$8.64	$8.78	$8.47	$8.52	$6.15	14,515,470
2019-01-02	$8.83	$8.87	$8.63	$8.64	$6.24	9,147,940
2019-01-01	$8.78	$8.78	$8.78	$8.78	$6.34	0
2018-12-31	$8.78	$8.78	$8.78	$8.78	$6.34	0
2018-12-28	$8.83	$8.90	$8.77	$8.78	$6.34	8,020,670
2018-12-27	$9.00	$9.04	$8.74	$8.75	$6.32	8,391,650
2018-12-26	$8.95	$9.00	$8.82	$8.84	$6.38	7,432,890
2018-12-25	$9.07	$9.08	$8.77	$8.97	$6.48	13,838,120
2018-12-24	$9.08	$9.17	$9.05	$9.16	$6.61	4,974,030
2018-12-21	$9.25	$9.27	$9.06	$9.12	$6.58	10,382,720
2018-12-20	$9.25	$9.34	$9.23	$9.28	$6.70	9,114,660
2018-12-19	$9.48	$9.49	$9.29	$9.29	$6.71	10,180,570
2018-12-18	$9.52	$9.62	$9.39	$9.47	$6.84	7,222,270
2018-12-17	$9.45	$9.66	$9.45	$9.60	$6.93	7,469,590
2018-12-14	$9.78	$9.78	$9.56	$9.59	$6.92	8,940,930
2018-12-13	$9.71	$9.88	$9.63	$9.78	$7.06	12,073,710
2018-12-12	$9.76	$9.78	$9.68	$9.69	$7.00	5,353,050
2018-12-11	$9.71	$9.76	$9.64	$9.69	$7.00	6,549,090
2018-12-10	$9.78	$9.85	$9.68	$9.72	$7.02	7,760,400
2018-12-07	$9.78	$9.93	$9.71	$9.87	$7.13	12,980,040
2018-12-06	$9.87	$9.94	$9.72	$9.73	$7.03	11,439,190
2018-12-05	$9.86	$9.97	$9.82	$9.93	$7.17	12,819,400
2018-12-04	$9.97	$10.06	$9.87	$10.04	$7.25	14,670,690
2018-12-03	$9.78	$10.30	$9.69	$9.98	$7.21	28,620,400
2018-11-30	$9.39	$9.54	$9.39	$9.54	$6.89	9,483,700
2018-11-29	$9.59	$9.62	$9.38	$9.39	$6.78	10,556,130
2018-11-28	$9.44	$9.57	$9.35	$9.56	$6.90	11,962,590
2018-11-27	$9.62	$9.66	$9.39	$9.45	$6.82	14,372,330
2018-11-26	$9.81	$9.88	$9.49	$9.56	$6.90	17,741,530
2018-11-23	$10.10	$10.14	$9.85	$9.86	$7.12	17,417,340
2018-11-22	$10.11	$10.19	$10.05	$10.13	$7.31	11,373,880
2018-11-21	$10.00	$10.14	$9.95	$10.09	$7.29	17,818,610
2018-11-20	$10.39	$10.40	$10.17	$10.18	$7.35	20,534,530
2018-11-19	$10.39	$10.45	$10.28	$10.45	$7.55	22,352,400
2018-11-16	$10.45	$10.48	$10.36	$10.39	$7.50	25,842,150
2018-11-15	$10.28	$10.45	$10.24	$10.43	$7.53	26,312,610
2018-11-14	$10.24	$10.48	$10.20	$10.36	$7.48	27,568,100
2018-11-13	$10.11	$10.35	$10.08	$10.32	$7.45	23,689,040
2018-11-12	$10.09	$10.24	$10.07	$10.23	$7.39	14,108,820
2018-11-09	$10.22	$10.23	$10.09	$10.11	$7.30	16,239,420
2018-11-08	$10.28	$10.36	$10.20	$10.24	$7.39	16,905,020
2018-11-07	$10.32	$10.42	$10.20	$10.20	$7.36	21,550,390
2018-11-06	$10.44	$10.52	$10.29	$10.41	$7.52	20,159,850
2018-11-05	$10.38	$10.46	$10.32	$10.45	$7.55	26,140,440
2018-11-02	$10.33	$10.51	$10.21	$10.51	$7.59	36,127,730
2018-11-01	$10.27	$10.38	$10.21	$10.23	$7.39	27,574,890
2018-10-31	$10.08	$10.34	$10.07	$10.27	$7.42	27,104,180
2018-10-30	$10.02	$10.28	$9.85	$10.06	$7.26	34,607,830
2018-10-29	$10.70	$10.79	$10.15	$10.15	$7.33	66,683,620
2018-10-26	$11.26	$11.55	$11.14	$11.28	$8.14	32,826,270
2018-10-25	$10.63	$11.16	$10.60	$11.15	$8.05	22,171,590
2018-10-24	$10.75	$11.15	$10.68	$11.00	$7.94	24,791,030
2018-10-23	$11.16	$11.42	$10.74	$10.75	$7.76	32,470,670
2018-10-22	$10.82	$11.40	$10.72	$11.27	$8.14	35,801,640
2018-10-19	$10.37	$10.83	$10.22	$10.71	$7.73	27,186,660
2018-10-18	$11.08	$11.08	$10.56	$10.56	$7.62	21,885,770
2018-10-17	$11.15	$11.29	$10.83	$11.25	$8.12	21,736,580
2018-10-16	$11.14	$11.43	$10.77	$10.92	$7.88	27,716,450
2018-10-15	$11.80	$11.85	$11.16	$11.21	$8.09	29,708,030
2018-10-12	$11.50	$11.86	$11.05	$11.82	$8.53	40,780,570
2018-10-11	$11.42	$11.88	$11.42	$11.64	$8.40	41,254,120
2018-10-10	$11.73	$12.11	$11.60	$11.84	$8.55	50,850,950
2018-10-09	$11.24	$11.71	$11.16	$11.63	$8.40	35,997,700
2018-10-08	$11.34	$11.43	$11.15	$11.16	$8.06	23,909,850
2018-10-05	$11.52	$11.52	$11.52	$11.52	$8.32	0
2018-10-04	$11.52	$11.52	$11.52	$11.52	$8.32	0
2018-10-03	$11.52	$11.52	$11.52	$11.52	$8.32	0
2018-10-02	$11.52	$11.52	$11.52	$11.52	$8.32	0
2018-10-01	$11.52	$11.52	$11.52	$11.52	$8.32	0
2018-09-28	$11.26	$11.60	$11.26	$11.52	$8.32	22,336,620
2018-09-27	$11.25	$11.45	$11.20	$11.35	$8.19	19,877,350
2018-09-26	$11.22	$11.51	$11.22	$11.27	$8.14	26,222,640
2018-09-25	$11.25	$11.36	$11.13	$11.22	$8.10	22,064,400
2018-09-24	$11.42	$11.42	$11.42	$11.42	$8.25	0
2018-09-21	$10.95	$11.43	$10.88	$11.42	$8.25	37,896,450
2018-09-20	$10.87	$10.93	$10.81	$10.89	$7.86	11,963,560
2018-09-19	$10.62	$11.00	$10.60	$10.87	$7.85	23,531,020
2018-09-18	$10.40	$10.72	$10.31	$10.69	$7.72	16,460,970
2018-09-17	$10.52	$10.52	$10.30	$10.37	$7.49	12,081,520
2018-09-14	$10.72	$10.72	$10.55	$10.58	$7.64	12,861,010
2018-09-13	$10.66	$10.72	$10.51	$10.65	$7.69	13,548,000
2018-09-12	$10.47	$10.61	$10.41	$10.53	$7.60	12,301,900
2018-09-11	$10.69	$10.74	$10.37	$10.50	$7.58	21,131,480
2018-09-10	$10.91	$10.91	$10.70	$10.70	$7.73	14,598,460
2018-09-07	$10.82	$11.09	$10.81	$10.91	$7.88	25,382,280
2018-09-06	$10.81	$10.93	$10.66	$10.66	$7.70	16,427,180
2018-09-05	$11.11	$11.11	$10.84	$10.85	$7.83	16,757,520
2018-09-04	$11.02	$11.14	$10.90	$11.10	$8.01	15,400,340
2018-09-03	$11.18	$11.18	$10.91	$11.01	$7.95	16,911,890
2018-08-31	$11.23	$11.33	$11.17	$11.18	$8.07	9,716,520
2018-08-30	$11.42	$11.54	$11.21	$11.26	$8.13	14,241,090
2018-08-29	$11.52	$11.59	$11.44	$11.46	$8.27	13,139,760
2018-08-28	$11.54	$11.69	$11.49	$11.61	$8.38	25,635,470
2018-08-27	$11.45	$11.59	$11.36	$11.57	$8.35	25,931,770
2018-08-24	$11.27	$11.36	$11.14	$11.35	$8.19	14,331,480
2018-08-23	$11.40	$11.50	$11.23	$11.34	$8.19	17,010,850
2018-08-22	$11.43	$11.62	$11.35	$11.42	$8.25	19,032,390
2018-08-21	$11.42	$11.46	$11.24	$11.39	$8.22	20,211,140
2018-08-20	$11.24	$11.43	$11.12	$11.42	$8.25	13,781,180
2018-08-17	$11.38	$11.45	$11.20	$11.23	$8.11	19,420,200
2018-08-16	$11.15	$11.38	$11.00	$11.26	$8.13	15,472,130
2018-08-15	$11.79	$11.80	$11.30	$11.31	$8.17	27,544,280
2018-08-14	$11.71	$11.87	$11.65	$11.79	$8.51	33,330,160
2018-08-13	$11.53	$11.75	$11.44	$11.71	$8.45	20,281,170
2018-08-10	$11.73	$11.76	$11.52	$11.70	$8.45	26,333,430
2018-08-09	$11.42	$11.82	$11.30	$11.79	$8.51	36,887,970
2018-08-08	$11.75	$11.79	$11.50	$11.54	$8.33	34,910,540
2018-08-07	$11.75	$11.88	$11.44	$11.86	$8.56	35,618,650
2018-08-06	$11.50	$11.65	$11.30	$11.50	$8.30	22,547,720
2018-08-03	$11.40	$11.82	$11.33	$11.44	$8.26	33,045,810
2018-08-02	$11.41	$11.55	$11.10	$11.38	$8.22	36,124,170
2018-08-01	$12.16	$12.29	$11.37	$11.46	$8.27	36,966,480
2018-07-31	$12.25	$12.25	$11.94	$12.10	$8.74	22,873,110
2018-07-30	$12.05	$12.35	$12.04	$12.19	$8.80	27,314,470
2018-07-27	$12.28	$12.32	$12.02	$12.14	$8.77	26,955,320
2018-07-26	$12.30	$12.46	$12.06	$12.15	$8.77	31,409,730
2018-07-25	$12.32	$12.50	$12.07	$12.24	$8.84	42,344,920
2018-07-24	$11.83	$12.45	$11.83	$12.34	$8.91	68,663,190
2018-07-23	$11.25	$11.88	$11.19	$11.82	$8.53	51,536,730
2018-07-20	$11.27	$11.47	$10.83	$11.43	$8.25	37,772,510
2018-07-19	$11.31	$11.44	$11.19	$11.32	$8.17	25,303,670
2018-07-18	$11.46	$11.59	$11.21	$11.25	$8.12	32,619,900
2018-07-17	$11.80	$11.81	$11.32	$11.50	$8.30	40,918,470
2018-07-16	$11.75	$11.96	$11.73	$11.89	$8.58	41,266,630
2018-07-13	$11.76	$11.79	$11.58	$11.69	$8.44	25,751,890
2018-07-12	$11.49	$11.85	$11.44	$11.81	$8.53	30,237,700
2018-07-11	$11.45	$11.53	$11.24	$11.37	$8.21	25,614,750
2018-07-10	$11.67	$11.92	$11.59	$11.82	$8.53	30,569,370
2018-07-09	$11.40	$11.76	$11.35	$11.71	$8.45	37,464,780
2018-07-06	$11.56	$11.72	$10.89	$11.33	$8.18	41,696,710
2018-07-05	$12.09	$12.16	$11.54	$11.58	$8.36	29,826,270
2018-07-04	$12.11	$12.41	$12.10	$12.15	$8.77	22,387,500
2018-07-03	$12.32	$12.39	$11.75	$12.22	$8.82	31,270,480
2018-07-02	$12.86	$12.95	$12.17	$12.30	$8.88	33,283,650
2018-06-29	$12.77	$13.07	$12.31	$13.04	$9.42	33,427,590
2018-06-28	$13.15	$13.20	$12.75	$12.77	$9.22	21,214,620
2018-06-27	$13.45	$13.54	$13.00	$13.09	$9.45	22,856,360
2018-06-26	$13.68	$13.76	$12.90	$13.41	$9.68	36,223,360
2018-06-25	$14.58	$14.67	$13.94	$14.01	$10.12	28,719,510
2018-06-22	$14.10	$14.55	$13.65	$14.48	$10.45	36,182,810
2018-06-21	$14.15	$14.77	$14.08	$14.36	$10.37	42,173,190
2018-06-20	$14.07	$14.20	$13.60	$14.19	$10.25	31,564,240
2018-06-19	$14.43	$14.68	$13.50	$14.01	$10.12	38,948,780
2018-06-18	$14.72	$14.72	$14.72	$14.72	$10.63	0
2018-06-15	$14.47	$14.93	$14.41	$14.72	$10.63	39,941,510
2018-06-14	$14.14	$14.55	$14.08	$14.53	$10.49	31,707,840
2018-06-13	$14.40	$14.52	$14.15	$14.17	$10.23	25,099,100
2018-06-12	$13.99	$14.55	$13.92	$14.39	$10.39	34,430,110
2018-06-11	$13.55	$14.20	$13.46	$14.01	$10.12	31,311,500
2018-06-08	$14.57	$14.69	$14.13	$14.30	$9.98	29,806,190
2018-06-07	$14.67	$14.98	$14.57	$14.64	$10.21	30,641,370
2018-06-06	$14.23	$14.53	$14.22	$14.51	$10.12	25,126,080
2018-06-05	$14.36	$14.43	$13.99	$14.35	$10.01	29,897,830
2018-06-04	$14.14	$14.61	$14.09	$14.25	$9.94	34,839,790
2018-06-01	$13.68	$14.17	$13.68	$13.89	$9.69	45,587,720
2018-05-31	$13.46	$13.69	$13.28	$13.53	$9.44	22,979,050
2018-05-30	$13.41	$13.58	$13.08	$13.22	$9.22	25,885,410
2018-05-29	$13.71	$13.95	$13.71	$13.79	$9.62	31,263,030
2018-05-28	$13.47	$13.71	$13.44	$13.53	$9.44	21,607,410
2018-05-25	$13.72	$13.74	$13.35	$13.40	$9.35	25,170,320
2018-05-24	$13.58	$13.78	$13.33	$13.70	$9.56	43,325,690
2018-05-23	$14.65	$14.65	$13.66	$13.67	$9.54	96,044,640
2018-05-22	$15.33	$15.51	$14.95	$15.18	$10.59	37,519,700
2018-05-21	$15.29	$15.40	$15.08	$15.38	$10.73	43,057,890
2018-05-18	$14.97	$15.60	$14.91	$15.59	$10.88	49,625,030
2018-05-17	$14.81	$15.06	$14.76	$15.00	$10.46	27,250,840
2018-05-16	$14.88	$15.21	$14.69	$14.81	$10.33	36,800,180
2018-05-15	$15.24	$15.30	$14.57	$15.07	$10.51	32,697,760
2018-05-14	$15.33	$15.63	$15.00	$15.18	$10.59	39,274,830
2018-05-11	$14.87	$15.49	$14.65	$15.33	$10.69	50,432,940
2018-05-10	$14.68	$15.05	$14.61	$14.87	$10.37	43,634,330
2018-05-09	$14.39	$14.70	$14.29	$14.46	$10.09	27,634,950
2018-05-08	$14.42	$14.54	$14.16	$14.38	$10.03	24,809,860
2018-05-07	$13.52	$14.50	$13.47	$14.33	$10.00	49,662,090
2018-05-04	$13.60	$13.65	$13.38	$13.45	$9.38	19,451,700
2018-05-03	$13.52	$13.67	$13.33	$13.60	$9.49	24,883,580
2018-05-02	$13.80	$13.89	$13.30	$13.46	$9.39	40,180,220
2018-05-01	$14.43	$14.43	$14.43	$14.43	$10.07	0
2018-04-30	$14.43	$14.43	$14.43	$14.43	$10.07	0
2018-04-27	$14.18	$14.44	$14.03	$14.43	$10.07	26,408,440
2018-04-26	$14.20	$14.42	$13.85	$14.05	$9.80	30,006,650
2018-04-25	$14.38	$14.44	$13.97	$14.20	$9.91	32,508,580
2018-04-24	$14.46	$15.05	$14.46	$14.65	$10.22	59,451,850
2018-04-23	$14.06	$14.45	$13.90	$14.30	$9.98	31,386,470
2018-04-20	$13.83	$14.27	$13.79	$13.88	$9.68	37,487,970
2018-04-19	$13.21	$14.05	$13.20	$13.94	$9.72	44,254,820
2018-04-18	$13.29	$13.53	$13.12	$13.22	$9.22	29,908,540
2018-04-17	$12.93	$13.25	$12.80	$12.93	$9.02	24,247,360
2018-04-16	$13.74	$13.74	$12.79	$12.89	$8.99	38,078,250
2018-04-13	$13.57	$13.95	$13.57	$13.77	$9.61	27,674,340
2018-04-12	$13.50	$13.69	$13.40	$13.55	$9.45	23,224,430
2018-04-11	$13.80	$14.06	$13.47	$13.54	$9.45	32,940,530
2018-04-10	$13.00	$13.75	$12.93	$13.72	$9.57	38,288,840
2018-04-09	$13.01	$13.26	$12.82	$12.91	$9.01	24,616,150
2018-04-06	$13.12	$13.12	$13.12	$13.12	$9.15	0
2018-04-05	$13.12	$13.12	$13.12	$13.12	$9.15	0
2018-04-04	$13.36	$13.60	$13.10	$13.12	$9.15	18,579,990
2018-04-03	$13.34	$13.44	$13.05	$13.35	$9.31	23,117,670
2018-04-02	$13.78	$14.27	$13.60	$13.61	$9.49	36,060,620
2018-03-30	$13.41	$13.84	$13.33	$13.77	$9.61	34,530,170
2018-03-29	$12.86	$13.65	$12.64	$13.47	$9.40	41,082,410
2018-03-28	$12.84	$13.12	$12.73	$12.79	$8.92	24,418,630
2018-03-27	$12.99	$13.07	$12.84	$13.01	$9.08	29,793,550
2018-03-26	$12.51	$12.76	$12.35	$12.73	$8.88	29,335,560
2018-03-23	$12.88	$13.15	$12.32	$12.44	$8.68	45,789,780
2018-03-22	$13.61	$13.80	$13.53	$13.69	$9.55	21,945,020
2018-03-21	$13.82	$13.85	$13.42	$13.57	$9.47	25,274,860
2018-03-20	$13.30	$13.70	$13.25	$13.67	$9.54	25,910,800
2018-03-19	$14.02	$14.03	$13.41	$13.51	$9.42	43,342,140
2018-03-16	$14.82	$14.82	$14.16	$14.18	$9.89	34,244,460
2018-03-15	$14.78	$14.94	$14.65	$14.82	$10.34	25,328,310
2018-03-14	$14.65	$15.08	$14.41	$14.94	$10.42	37,127,210
2018-03-13	$14.81	$15.14	$14.72	$14.75	$10.29	30,710,600
2018-03-12	$14.75	$15.09	$14.57	$14.98	$10.45	46,188,490
2018-03-09	$14.84	$14.95	$14.57	$14.70	$10.25	32,586,070
2018-03-08	$14.77	$14.98	$14.53	$14.88	$10.38	30,067,650
2018-03-07	$15.30	$15.40	$14.64	$14.73	$10.28	38,793,620
2018-03-06	$14.65	$15.48	$14.32	$15.46	$10.79	54,924,410
2018-03-05	$15.15	$15.30	$14.19	$14.49	$10.11	41,782,760
2018-03-02	$15.35	$15.42	$15.01	$15.07	$10.51	31,019,780
2018-03-01	$15.40	$15.92	$15.32	$15.59	$10.88	36,290,460
2018-02-28	$15.74	$16.00	$15.20	$15.74	$10.98	38,733,920
2018-02-27	$17.00	$17.13	$15.72	$15.94	$11.12	52,181,610
2018-02-26	$17.20	$17.40	$16.61	$17.16	$11.97	38,711,980
2018-02-23	$16.66	$17.44	$16.46	$17.13	$11.95	35,164,710
2018-02-22	$16.41	$16.80	$16.30	$16.70	$11.65	42,487,670
2018-02-21	$16.25	$16.25	$16.25	$16.25	$11.34	0
2018-02-20	$16.25	$16.25	$16.25	$16.25	$11.34	0
2018-02-19	$16.25	$16.25	$16.25	$16.25	$11.34	0
2018-02-16	$16.25	$16.25	$16.25	$16.25	$11.34	0
2018-02-15	$16.25	$16.25	$16.25	$16.25	$11.34	0
2018-02-14	$15.45	$16.40	$15.03	$16.25	$11.34	40,937,160
2018-02-13	$15.56	$15.92	$15.37	$15.50	$10.81	39,702,710
2018-02-12	$15.15	$15.56	$14.80	$15.38	$10.73	41,424,260
2018-02-09	$15.80	$15.95	$14.75	$15.15	$10.57	61,980,670
2018-02-08	$17.06	$17.37	$15.75	$16.39	$11.43	56,005,540
2018-02-07	$19.22	$20.00	$17.40	$17.46	$12.18	64,442,930
2018-02-06	$18.85	$19.56	$18.09	$18.59	$12.97	52,415,460
2018-02-05	$18.86	$20.64	$18.70	$19.67	$13.72	70,196,830
2018-02-02	$17.68	$19.58	$17.55	$19.25	$13.43	66,265,280
2018-02-01	$18.01	$18.83	$17.50	$18.00	$12.56	41,253,060
2018-01-31	$17.91	$18.19	$17.35	$18.00	$12.56	41,427,280
2018-01-30	$18.09	$18.68	$17.61	$18.19	$12.69	58,987,070
2018-01-29	$17.68	$18.90	$17.68	$18.30	$12.77	72,775,140
2018-01-26	$17.10	$17.50	$16.84	$17.26	$12.04	31,969,710
2018-01-25	$16.68	$17.83	$16.68	$17.23	$12.02	51,179,300
2018-01-24	$16.63	$16.66	$16.07	$16.48	$11.50	27,447,740
2018-01-23	$16.59	$16.78	$16.18	$16.63	$11.60	33,085,960
2018-01-22	$16.70	$17.35	$16.40	$16.77	$11.70	36,259,680
2018-01-19	$16.12	$17.02	$16.01	$16.58	$11.57	40,662,280
2018-01-18	$15.71	$16.30	$15.60	$16.18	$11.29	32,422,550
2018-01-17	$15.57	$16.16	$15.22	$15.87	$11.07	41,725,840
2018-01-16	$15.43	$15.75	$15.30	$15.57	$10.86	39,242,260
2018-01-15	$16.31	$16.31	$15.19	$15.36	$10.72	50,490,930
2018-01-12	$16.06	$16.89	$16.01	$16.48	$11.50	37,138,660
2018-01-11	$16.88	$16.91	$16.16	$16.36	$11.41	45,150,150
2018-01-10	$16.80	$17.41	$16.65	$17.09	$11.92	47,660,150
2018-01-09	$17.05	$17.13	$16.60	$17.07	$11.91	56,103,470
2018-01-08	$15.90	$17.45	$15.90	$17.39	$12.13	80,047,620
2018-01-05	$15.94	$16.23	$15.75	$15.86	$11.06	45,272,480
2018-01-04	$16.20	$16.20	$15.79	$16.16	$11.27	46,851,290
2018-01-03	$15.95	$16.35	$15.73	$16.30	$11.37	46,066,840
2018-01-02	$14.58	$15.97	$14.47	$15.97	$11.14	46,679,770
2018-01-01	$14.52	$14.52	$14.52	$14.52	$10.13	0
2017-12-29	$14.79	$14.79	$14.43	$14.52	$10.13	22,644,310
2017-12-28	$14.85	$15.30	$14.65	$14.85	$10.36	53,784,290
2017-12-27	$14.49	$15.15	$14.40	$14.96	$10.44	45,274,920
2017-12-26	$14.13	$14.49	$13.70	$14.48	$10.10	28,431,930
2017-12-25	$14.16	$14.64	$13.91	$14.04	$9.79	31,009,620
2017-12-22	$14.22	$14.45	$14.14	$14.21	$9.91	16,989,680
2017-12-21	$13.95	$14.35	$13.85	$14.29	$9.97	18,957,990
2017-12-20	$14.20	$14.27	$13.92	$14.04	$9.79	24,673,720
2017-12-19	$14.12	$14.57	$14.00	$14.34	$10.00	43,475,080
2017-12-18	$13.46	$14.20	$13.27	$14.17	$9.89	33,142,640
2017-12-15	$13.48	$13.48	$13.00	$13.34	$9.31	14,300,200
2017-12-14	$13.48	$13.59	$13.33	$13.49	$9.41	11,446,370
2017-12-13	$12.93	$13.56	$12.89	$13.55	$9.45	15,518,650
2017-12-12	$13.18	$13.36	$13.02	$13.04	$9.10	15,272,930
2017-12-11	$13.13	$13.37	$12.86	$13.35	$9.31	19,853,660
2017-12-08	$12.63	$13.20	$12.38	$13.13	$9.16	23,449,310
2017-12-07	$13.10	$13.35	$12.59	$12.62	$8.80	15,677,460
2017-12-06	$13.12	$13.36	$12.84	$13.29	$9.27	19,843,680
2017-12-05	$13.67	$13.67	$13.15	$13.29	$9.27	20,996,090
2017-12-04	$13.97	$14.19	$13.67	$13.74	$9.59	25,534,320
2017-12-01	$13.96	$13.99	$13.54	$13.89	$9.69	25,874,190
2017-11-30	$14.09	$14.35	$13.80	$13.94	$9.72	23,819,410
2017-11-29	$13.70	$14.23	$13.66	$14.09	$9.83	39,553,390
2017-11-28	$13.07	$13.87	$12.86	$13.81	$9.63	24,347,920
2017-11-27	$13.56	$13.85	$12.97	$13.00	$9.07	20,459,240
2017-11-24	$13.21	$13.60	$12.83	$13.48	$9.40	17,534,670
2017-11-23	$13.49	$13.94	$13.28	$13.31	$9.29	29,319,640
2017-11-22	$13.45	$13.59	$13.08	$13.44	$9.38	17,096,720
2017-11-21	$13.29	$13.45	$13.16	$13.38	$9.33	24,788,570
2017-11-20	$12.51	$13.34	$12.42	$13.32	$9.29	22,290,230
2017-11-17	$12.80	$13.08	$12.45	$12.50	$8.72	13,449,120
2017-11-16	$12.96	$13.12	$12.84	$12.85	$8.96	10,454,670
2017-11-15	$12.89	$13.25	$12.81	$13.02	$9.08	20,137,570
2017-11-14	$12.76	$13.21	$12.68	$13.00	$9.07	25,214,040
2017-11-13	$12.47	$12.78	$12.47	$12.74	$8.89	13,456,070
2017-11-10	$12.63	$12.63	$12.35	$12.46	$8.69	9,605,270
2017-11-09	$12.70	$12.97	$12.55	$12.66	$8.83	14,963,460
2017-11-08	$12.45	$12.67	$12.42	$12.61	$8.80	14,127,240
2017-11-07	$12.20	$12.58	$12.07	$12.50	$8.72	18,393,130
2017-11-06	$11.96	$12.20	$11.70	$12.19	$8.50	8,494,620
2017-11-03	$12.25	$12.28	$11.83	$11.96	$8.34	8,698,980
2017-11-02	$12.06	$12.30	$12.06	$12.25	$8.55	11,079,170
2017-11-01	$11.99	$12.07	$11.93	$11.97	$8.35	8,227,200
2017-10-31	$11.97	$12.12	$11.81	$11.95	$8.34	8,496,660
2017-10-30	$12.35	$12.38	$11.89	$11.95	$8.34	8,021,140
2017-10-27	$12.45	$12.52	$12.27	$12.32	$8.59	7,107,590
2017-10-26	$12.40	$12.50	$12.32	$12.40	$8.65	7,582,360
2017-10-25	$12.23	$12.36	$12.19	$12.31	$8.59	4,311,240
2017-10-24	$12.17	$12.31	$12.09	$12.21	$8.52	3,900,010
2017-10-23	$12.17	$12.28	$12.08	$12.23	$8.53	7,010,260
2017-10-20	$11.90	$12.19	$11.90	$12.16	$8.48	5,779,930
2017-10-19	$12.06	$12.23	$11.93	$11.95	$8.34	7,696,970
2017-10-18	$12.50	$12.55	$12.22	$12.25	$8.55	6,332,050
2017-10-17	$12.43	$12.55	$12.42	$12.48	$8.71	5,140,290
2017-10-16	$12.68	$12.69	$12.45	$12.60	$8.79	9,691,780
2017-10-13	$12.54	$12.65	$12.43	$12.58	$8.78	8,606,880
2017-10-12	$12.86	$12.87	$12.24	$12.55	$8.76	16,543,840
2017-10-11	$12.81	$12.93	$12.71	$12.86	$8.97	6,475,340
2017-10-10	$12.97	$13.00	$12.62	$12.79	$8.92	9,130,890
2017-10-09	$13.20	$13.29	$13.03	$13.06	$9.11	10,301,050
2017-10-06	$13.04	$13.04	$13.04	$13.04	$9.10	0
2017-10-05	$13.04	$13.04	$13.04	$13.04	$9.10	0
2017-10-04	$13.04	$13.04	$13.04	$13.04	$9.10	0
2017-10-03	$13.04	$13.04	$13.04	$13.04	$9.10	0
2017-10-02	$13.04	$13.04	$13.04	$13.04	$9.10	0
2017-09-29	$13.00	$13.18	$12.88	$13.04	$9.10	7,473,830
2017-09-28	$13.13	$13.18	$12.89	$13.03	$9.09	8,345,100
2017-09-27	$13.13	$13.36	$13.04	$13.17	$9.19	9,065,770
2017-09-26	$12.80	$13.10	$12.80	$13.08	$9.12	9,336,720
2017-09-25	$12.73	$12.86	$12.65	$12.75	$8.89	7,674,520
2017-09-22	$12.81	$12.96	$12.61	$12.82	$8.94	11,940,340
2017-09-21	$13.26	$13.26	$12.90	$12.91	$9.01	9,738,350
2017-09-20	$12.97	$13.31	$12.87	$13.29	$9.27	13,921,690
2017-09-19	$12.98	$13.09	$12.84	$12.95	$9.03	10,036,560
2017-09-18	$12.86	$13.10	$12.75	$12.93	$9.02	11,262,880
2017-09-15	$13.41	$13.46	$12.78	$12.91	$9.01	22,113,040
2017-09-14	$13.82	$13.94	$13.38	$13.48	$9.40	19,776,400
2017-09-13	$13.74	$14.04	$13.68	$13.82	$9.64	14,147,020
2017-09-12	$13.98	$14.30	$13.76	$13.81	$9.63	28,934,320
2017-09-11	$13.33	$13.98	$13.27	$13.97	$9.75	20,730,490
2017-09-08	$13.56	$13.78	$13.40	$13.48	$9.40	17,700,780
2017-09-07	$13.58	$13.75	$13.32	$13.38	$9.33	15,772,260
2017-09-06	$13.67	$13.91	$13.61	$13.64	$9.52	14,784,530
2017-09-05	$13.67	$13.93	$13.53	$13.80	$9.63	18,054,500
2017-09-04	$14.11	$14.30	$13.59	$13.85	$9.66	26,765,950
2017-09-01	$13.68	$14.44	$13.68	$13.95	$9.73	53,219,290
2017-08-31	$13.30	$13.53	$13.13	$13.49	$9.41	24,319,320
2017-08-30	$12.86	$13.45	$12.71	$13.31	$9.29	29,733,430
2017-08-29	$12.92	$13.24	$12.80	$12.89	$8.99	18,306,700
2017-08-28	$12.78	$13.05	$12.69	$12.99	$9.06	24,572,910
2017-08-25	$12.43	$12.83	$12.37	$12.75	$8.89	25,634,450
2017-08-24	$12.28	$12.45	$12.20	$12.24	$8.54	9,530,440
2017-08-23	$12.51	$12.58	$12.12	$12.25	$8.55	17,091,740
2017-08-22	$12.72	$12.80	$12.53	$12.68	$8.85	13,574,990
2017-08-21	$12.64	$12.92	$12.63	$12.80	$8.93	14,705,370
2017-08-18	$12.62	$12.78	$12.52	$12.69	$8.85	11,712,260
2017-08-17	$12.60	$12.79	$12.56	$12.74	$8.89	20,787,750
2017-08-16	$12.52	$12.63	$12.21	$12.40	$8.65	15,142,530
2017-08-15	$12.59	$12.65	$12.38	$12.50	$8.72	15,489,840
2017-08-14	$12.46	$12.75	$12.38	$12.61	$8.80	18,984,480
2017-08-11	$13.52	$13.75	$12.44	$12.54	$8.75	38,608,440
2017-08-10	$14.06	$14.08	$13.55	$13.77	$9.61	33,185,710
2017-08-09	$13.62	$14.28	$13.40	$14.22	$9.92	48,976,960
2017-08-08	$13.87	$14.09	$13.51	$13.57	$9.47	30,737,310
2017-08-07	$13.80	$13.90	$13.09	$13.84	$9.66	33,963,630
2017-08-04	$13.72	$14.48	$13.70	$13.77	$9.61	46,054,770
2017-08-03	$13.56	$13.82	$13.36	$13.79	$9.62	25,472,040
2017-08-02	$13.75	$14.39	$13.60	$13.71	$9.56	41,968,380
2017-08-01	$14.21	$14.24	$13.55	$13.77	$9.61	32,740,850
2017-07-31	$13.36	$14.55	$13.36	$14.26	$9.95	47,204,030
2017-07-28	$13.20	$13.45	$13.03	$13.35	$9.31	20,464,570
2017-07-27	$13.94	$13.95	$13.01	$13.22	$9.22	37,961,850
2017-07-26	$14.08	$14.10	$13.85	$13.95	$9.73	21,944,620
2017-07-25	$14.01	$14.19	$13.76	$14.06	$9.81	20,378,610
2017-07-24	$14.42	$14.69	$13.85	$14.01	$9.77	34,615,500
2017-07-21	$14.17	$14.96	$14.17	$14.56	$10.16	29,169,320
2017-07-20	$14.35	$14.40	$14.02	$14.34	$10.00	24,689,140
2017-07-19	$13.66	$14.55	$13.60	$14.43	$10.07	46,565,720
2017-07-18	$13.02	$13.79	$13.02	$13.67	$9.54	26,212,410
2017-07-17	$12.99	$13.56	$12.35	$13.21	$9.22	33,355,670
2017-07-14	$12.83	$13.11	$12.67	$13.02	$9.08	11,953,680
2017-07-13	$12.90	$13.31	$12.90	$13.00	$9.07	18,772,750
2017-07-12	$12.68	$13.08	$12.44	$13.04	$9.01	16,754,080
2017-07-11	$13.18	$13.21	$12.67	$12.68	$8.76	17,512,360
2017-07-10	$13.05	$13.53	$13.02	$13.12	$9.07	21,646,250
2017-07-07	$12.95	$13.32	$12.66	$13.25	$9.16	24,274,620
2017-07-06	$12.79	$13.31	$12.73	$13.00	$8.99	31,478,420
2017-07-05	$12.37	$12.74	$12.30	$12.58	$8.70	16,960,000
2017-07-04	$12.49	$12.51	$12.14	$12.29	$8.50	11,743,820
2017-07-03	$12.23	$12.62	$12.15	$12.52	$8.65	15,872,690
2017-06-30	$12.42	$12.42	$12.11	$12.24	$8.46	9,477,630
2017-06-29	$12.31	$12.70	$12.31	$12.38	$8.56	12,803,610
2017-06-28	$12.22	$12.41	$12.16	$12.33	$8.52	9,514,460
2017-06-27	$12.34	$12.47	$12.20	$12.30	$8.50	15,968,360
2017-06-26	$11.89	$12.42	$11.77	$12.33	$8.52	22,505,230
2017-06-23	$11.55	$11.92	$11.45	$11.87	$8.20	9,387,630
2017-06-22	$11.80	$12.05	$11.56	$11.61	$8.03	10,737,090
2017-06-21	$11.81	$11.81	$11.61	$11.74	$8.12	4,438,290
2017-06-20	$11.76	$11.85	$11.60	$11.78	$8.14	6,955,420
2017-06-19	$11.64	$11.94	$11.55	$11.77	$8.14	10,567,450
2017-06-16	$11.66	$11.85	$11.59	$11.60	$8.02	6,515,100
2017-06-15	$11.62	$11.75	$11.58	$11.63	$8.04	4,992,580
2017-06-14	$11.70	$11.85	$11.51	$11.70	$8.09	10,377,860
2017-06-13	$11.14	$11.97	$11.10	$11.72	$8.10	19,217,200
2017-06-12	$10.92	$11.28	$10.91	$11.14	$7.70	8,326,270
2017-06-09	$11.00	$11.04	$10.85	$10.95	$7.57	5,755,940
2017-06-08	$11.10	$11.11	$10.87	$11.01	$7.61	5,217,390
2017-06-07	$10.96	$11.14	$10.92	$11.08	$7.66	7,450,290
2017-06-06	$10.90	$11.03	$10.80	$10.97	$7.58	5,469,270
2017-06-05	$10.76	$11.05	$10.74	$10.91	$7.54	7,311,230
2017-06-02	$10.35	$10.88	$10.30	$10.80	$7.47	9,201,190
2017-06-01	$10.42	$10.57	$10.36	$10.40	$7.19	5,624,180
2017-05-31	$10.76	$10.80	$10.46	$10.47	$7.24	6,426,800
2017-05-30	$10.60	$10.60	$10.60	$10.60	$7.33	0
2017-05-29	$10.60	$10.60	$10.60	$10.60	$7.33	0
2017-05-26	$10.65	$10.77	$10.57	$10.60	$7.33	6,639,870
2017-05-25	$10.27	$10.64	$10.24	$10.64	$7.35	9,005,160
2017-05-24	$10.23	$10.34	$10.08	$10.32	$7.13	5,822,310
2017-05-23	$10.46	$10.54	$10.23	$10.27	$7.10	6,700,510
2017-05-22	$10.38	$10.67	$10.34	$10.46	$7.23	6,963,090
2017-05-19	$10.47	$10.52	$10.33	$10.38	$7.18	3,360,260
2017-05-18	$10.32	$10.62	$10.31	$10.47	$7.24	6,109,470
2017-05-17	$10.51	$10.63	$10.37	$10.41	$7.20	7,319,580
2017-05-16	$10.35	$10.52	$10.22	$10.51	$7.26	5,792,200
2017-05-15	$10.25	$10.39	$10.23	$10.35	$7.15	4,330,110
2017-05-12	$10.08	$10.39	$10.06	$10.29	$7.11	5,000,970
2017-05-11	$10.03	$10.17	$9.95	$10.10	$6.98	6,312,280
2017-05-10	$10.40	$10.45	$10.14	$10.20	$7.05	4,945,610
2017-05-09	$10.12	$10.47	$10.12	$10.39	$7.18	6,671,830
2017-05-08	$11.07	$11.11	$10.24	$10.30	$7.12	19,085,050
2017-05-05	$11.80	$11.81	$11.20	$11.23	$7.76	15,831,930
2017-05-04	$11.67	$11.95	$11.45	$11.92	$8.24	16,006,770
2017-05-03	$11.85	$11.92	$11.65	$11.79	$8.15	8,667,040
2017-05-02	$11.88	$11.99	$11.76	$11.97	$8.27	16,262,530
2017-05-01	$11.81	$11.81	$11.81	$11.81	$8.16	0
2017-04-28	$11.50	$11.93	$11.48	$11.81	$8.16	15,793,950
2017-04-27	$11.58	$11.64	$11.20	$11.55	$7.98	7,869,250
2017-04-26	$11.62	$11.86	$11.48	$11.64	$8.05	11,424,340
2017-04-25	$11.23	$11.79	$11.22	$11.68	$8.07	11,081,020
2017-04-24	$11.80	$11.93	$11.31	$11.41	$7.89	14,669,440
2017-04-21	$11.51	$11.95	$11.48	$11.72	$8.10	15,617,710
2017-04-20	$11.39	$11.59	$11.32	$11.44	$7.91	12,105,250
2017-04-19	$11.47	$11.56	$11.05	$11.24	$7.77	8,036,970
2017-04-18	$11.36	$11.74	$11.26	$11.55	$7.98	9,881,800
2017-04-17	$11.63	$11.65	$11.16	$11.26	$7.78	9,496,490
2017-04-14	$11.93	$12.05	$11.66	$11.67	$8.07	10,480,120
2017-04-13	$11.85	$12.08	$11.75	$11.97	$8.27	16,230,020
2017-04-12	$11.68	$11.94	$11.46	$11.83	$8.18	15,252,810
2017-04-11	$11.70	$11.83	$11.35	$11.76	$8.13	16,849,510
2017-04-10	$11.80	$11.92	$11.65	$11.78	$8.14	10,106,090
2017-04-07	$11.78	$11.92	$11.60	$11.80	$8.16	14,700,080
2017-04-06	$11.36	$11.82	$11.30	$11.80	$8.16	22,737,210
2017-04-05	$11.50	$11.74	$11.36	$11.37	$7.86	26,170,740
2017-04-04	$11.40	$11.40	$11.40	$11.40	$7.88	0
2017-04-03	$11.40	$11.40	$11.40	$11.40	$7.88	0
2017-03-31	$11.08	$11.46	$11.03	$11.40	$7.88	20,309,890
2017-03-30	$10.90	$11.35	$10.90	$11.15	$7.71	25,904,250
2017-03-29	$10.78	$11.11	$10.77	$10.99	$7.60	22,925,400
2017-03-28	$10.90	$10.91	$10.69	$10.73	$7.42	6,616,110
2017-03-27	$10.81	$10.96	$10.78	$10.84	$7.49	12,285,290
2017-03-24	$10.75	$10.84	$10.66	$10.78	$7.45	7,294,210
2017-03-23	$10.55	$10.86	$10.55	$10.78	$7.45	13,113,470
2017-03-22	$10.64	$10.66	$10.46	$10.57	$7.31	14,473,500
2017-03-21	$10.90	$10.99	$10.75	$10.78	$7.45	20,022,720
2017-03-20	$11.49	$11.67	$10.88	$11.06	$7.65	37,573,440
2017-03-17	$10.85	$10.99	$10.67	$10.69	$7.39	13,326,250
2017-03-16	$10.84	$11.11	$10.77	$10.88	$7.52	21,477,530
2017-03-15	$10.59	$10.85	$10.55	$10.80	$7.47	20,317,140
2017-03-14	$10.43	$10.68	$10.38	$10.54	$7.29	12,493,300
2017-03-13	$10.26	$10.47	$10.16	$10.42	$7.20	8,611,860
2017-03-10	$10.31	$10.36	$10.22	$10.26	$7.09	5,228,200
2017-03-09	$10.43	$10.43	$10.15	$10.29	$7.11	11,373,600
2017-03-08	$10.62	$10.64	$10.43	$10.50	$7.26	7,881,870
2017-03-07	$10.71	$10.73	$10.59	$10.65	$7.36	7,170,150
2017-03-06	$10.55	$10.78	$10.55	$10.70	$7.40	11,018,270
2017-03-03	$10.67	$10.67	$10.42	$10.54	$7.29	11,887,150
2017-03-02	$10.83	$10.90	$10.72	$10.75	$7.43	6,502,960
2017-03-01	$10.82	$10.92	$10.75	$10.83	$7.49	9,723,530
2017-02-28	$10.73	$10.85	$10.71	$10.82	$7.48	8,605,190
2017-02-27	$10.88	$10.94	$10.69	$10.73	$7.42	10,174,140
2017-02-24	$11.12	$11.14	$10.78	$10.88	$7.52	15,481,790
2017-02-23	$11.20	$11.28	$11.06	$11.15	$7.71	9,307,160
2017-02-22	$11.20	$11.26	$11.10	$11.19	$7.73	12,176,080
2017-02-21	$11.15	$11.58	$11.03	$11.22	$7.76	19,016,560
2017-02-20	$11.03	$11.12	$10.94	$11.11	$7.68	9,786,040
2017-02-17	$11.25	$11.28	$10.97	$10.97	$7.58	9,996,860
2017-02-16	$11.07	$11.38	$11.07	$11.25	$7.78	14,705,900
2017-02-15	$11.19	$11.24	$11.04	$11.06	$7.65	10,612,180
2017-02-14	$11.16	$11.28	$11.08	$11.26	$7.78	9,479,890
2017-02-13	$11.29	$11.55	$11.14	$11.23	$7.76	19,774,010
2017-02-10	$10.92	$11.33	$10.88	$11.18	$7.73	17,663,620
2017-02-09	$10.92	$10.93	$10.81	$10.90	$7.53	8,319,250
2017-02-08	$10.75	$10.94	$10.66	$10.93	$7.56	5,267,370
2017-02-07	$10.76	$10.82	$10.68	$10.75	$7.43	4,269,700
2017-02-06	$10.80	$10.85	$10.65	$10.80	$7.47	4,142,190
2017-02-03	$10.97	$10.99	$10.73	$10.80	$7.47	4,784,050
2017-02-02	$10.90	$10.90	$10.90	$10.90	$7.53	0
2017-02-01	$10.90	$10.90	$10.90	$10.90	$7.53	0
2017-01-31	$10.90	$10.90	$10.90	$10.90	$7.53	0
2017-01-30	$10.90	$10.90	$10.90	$10.90	$7.53	0
2017-01-27	$10.90	$10.90	$10.90	$10.90	$7.53	0
2017-01-26	$10.81	$10.93	$10.80	$10.90	$7.53	5,422,810
2017-01-25	$10.83	$10.94	$10.74	$10.78	$7.45	4,107,180
2017-01-24	$10.82	$10.94	$10.72	$10.82	$7.48	6,095,360
2017-01-23	$10.65	$10.86	$10.62	$10.83	$7.49	5,004,890
2017-01-20	$10.54	$10.65	$10.50	$10.64	$7.35	3,793,350
2017-01-19	$10.49	$10.62	$10.43	$10.52	$7.27	3,976,050
2017-01-18	$10.43	$10.59	$10.35	$10.54	$7.29	4,351,730
2017-01-17	$10.32	$10.44	$10.20	$10.39	$7.18	4,139,190
2017-01-16	$10.61	$10.76	$9.92	$10.32	$7.13	8,327,110
2017-01-13	$10.60	$10.68	$10.46	$10.56	$7.30	3,975,330
2017-01-12	$10.80	$10.88	$10.58	$10.60	$7.33	4,717,350
2017-01-11	$10.89	$11.15	$10.78	$10.81	$7.47	7,045,900
2017-01-10	$10.79	$11.07	$10.79	$10.95	$7.57	6,956,430
2017-01-09	$10.68	$10.84	$10.67	$10.80	$7.47	5,634,580
2017-01-06	$11.00	$11.04	$10.69	$10.73	$7.42	8,733,470
2017-01-05	$10.90	$11.11	$10.89	$11.04	$7.63	7,200,080
2017-01-04	$10.88	$10.93	$10.75	$10.90	$7.53	6,835,290
2017-01-03	$10.80	$10.93	$10.78	$10.88	$7.52	4,897,110
2017-01-02	$10.86	$10.86	$10.86	$10.86	$7.51	0
2016-12-30	$10.76	$10.95	$10.70	$10.86	$7.51	3,531,620
2016-12-29	$10.71	$10.96	$10.71	$10.78	$7.45	6,879,830
2016-12-28	$10.75	$10.85	$10.62	$10.63	$7.35	7,130,160
2016-12-27	$10.50	$10.81	$10.44	$10.78	$7.45	7,804,710
2016-12-26	$10.68	$10.68	$10.21	$10.52	$7.27	7,644,550
2016-12-23	$11.01	$11.05	$10.67	$10.70	$7.40	6,709,390
2016-12-22	$11.14	$11.15	$10.99	$11.05	$7.64	4,357,250
2016-12-21	$11.04	$11.18	$11.00	$11.13	$7.69	8,218,940
2016-12-20	$11.18	$11.18	$10.92	$11.02	$7.62	5,658,160
2016-12-19	$11.18	$11.24	$11.11	$11.18	$7.73	3,778,920
2016-12-16	$11.13	$11.18	$11.08	$11.14	$7.70	2,807,100
2016-12-15	$10.99	$11.20	$10.96	$11.11	$7.68	4,798,100
2016-12-14	$11.07	$11.16	$10.94	$11.02	$7.62	6,087,680
2016-12-13	$11.12	$11.15	$10.86	$11.08	$7.66	7,250,810
2016-12-12	$11.80	$11.86	$11.18	$11.19	$7.73	8,306,140
2016-12-09	$11.75	$11.80	$11.69	$11.76	$8.13	4,053,540
2016-12-08	$11.94	$11.94	$11.70	$11.79	$8.15	6,173,360
2016-12-07	$11.65	$11.95	$11.65	$11.94	$8.25	8,352,020
2016-12-06	$11.70	$11.78	$11.64	$11.67	$8.07	6,638,330
2016-12-05	$11.48	$11.74	$11.42	$11.69	$8.08	7,925,360
2016-12-02	$11.81	$11.89	$11.46	$11.58	$8.00	12,692,820
2016-12-01	$11.83	$11.96	$11.70	$11.79	$8.15	12,303,250
2016-11-30	$12.22	$12.26	$11.70	$11.79	$8.15	16,179,350
2016-11-29	$12.50	$12.58	$12.27	$12.28	$8.49	12,561,080
2016-11-28	$12.64	$12.75	$12.37	$12.66	$8.75	14,194,030
2016-11-25	$12.60	$12.67	$12.15	$12.66	$8.75	13,432,300
2016-11-24	$13.18	$13.70	$12.55	$12.61	$8.72	22,491,530
2016-11-23	$13.23	$13.24	$12.98	$12.99	$8.98	13,232,870
2016-11-22	$13.16	$13.44	$13.07	$13.29	$9.19	18,720,110
2016-11-21	$12.96	$13.26	$12.96	$13.09	$9.05	7,403,610
2016-11-18	$13.26	$13.27	$12.95	$13.01	$8.99	9,044,180
2016-11-17	$13.15	$13.35	$13.06	$13.27	$9.17	9,035,630
2016-11-16	$13.30	$13.44	$13.10	$13.23	$9.15	10,969,360
2016-11-15	$13.65	$13.88	$13.25	$13.35	$9.23	18,979,350
2016-11-14	$13.08	$14.20	$13.03	$13.80	$9.54	33,985,110
2016-11-11	$12.90	$13.65	$12.67	$13.38	$9.25	34,323,630
2016-11-10	$12.82	$13.04	$12.71	$12.85	$8.88	14,301,010
2016-11-09	$12.68	$12.95	$12.45	$12.72	$8.79	15,887,180
2016-11-08	$12.80	$12.96	$12.65	$12.73	$8.80	16,407,870
2016-11-07	$12.74	$13.28	$12.74	$12.91	$8.92	22,452,140
2016-11-04	$12.63	$12.79	$12.43	$12.63	$8.73	15,550,890
2016-11-03	$12.42	$12.67	$12.36	$12.59	$8.70	11,854,240
2016-11-02	$12.60	$12.84	$12.41	$12.46	$8.61	12,165,950
2016-11-01	$12.58	$12.88	$12.47	$12.56	$8.68	11,154,320
2016-10-31	$12.60	$12.74	$12.46	$12.64	$8.74	0
2016-10-28	$12.80	$12.97	$12.70	$12.81	$8.85	9,853,070
2016-10-27	$12.92	$13.21	$12.65	$12.86	$8.89	13,226,130
2016-10-26	$13.28	$13.28	$12.98	$13.10	$9.06	14,176,640
2016-10-25	$13.20	$13.65	$12.98	$13.47	$9.31	33,549,580
2016-10-24	$12.55	$13.58	$12.49	$13.20	$9.12	29,211,800
2016-10-21	$12.45	$12.58	$12.30	$12.44	$8.60	5,772,960
2016-10-20	$12.66	$12.70	$12.44	$12.50	$8.64	5,895,360
2016-10-19	$12.91	$13.09	$12.55	$12.65	$8.74	12,649,280
2016-10-18	$12.43	$12.66	$12.30	$12.65	$8.74	9,909,070
2016-10-17	$12.80	$12.94	$12.40	$12.50	$8.64	9,363,200
2016-10-14	$12.69	$12.74	$12.44	$12.66	$8.75	6,143,750
2016-10-13	$12.83	$13.07	$12.57	$12.62	$8.72	10,324,330
2016-10-12	$12.73	$12.79	$12.60	$12.75	$8.81	6,554,170
2016-10-11	$12.83	$12.85	$12.55	$12.85	$8.88	12,449,470
2016-10-10	$12.70	$13.10	$12.56	$12.68	$8.76	13,204,880
2016-10-07	$12.45	$12.45	$12.45	$12.45	$8.61	0
2016-10-06	$12.45	$12.45	$12.45	$12.45	$8.61	0
2016-10-05	$12.45	$12.45	$12.45	$12.45	$8.61	0
2016-10-04	$12.45	$12.45	$12.45	$12.45	$8.61	0
2016-10-03	$12.45	$12.45	$12.45	$12.45	$8.61	0
2016-09-30	$12.12	$12.50	$12.05	$12.45	$8.61	11,353,260
2016-09-29	$11.88	$12.47	$11.88	$12.25	$8.47	16,521,610
2016-09-28	$11.83	$11.83	$11.67	$11.73	$8.11	4,194,370
2016-09-27	$11.64	$11.83	$11.49	$11.72	$8.10	6,965,370
2016-09-26	$11.54	$12.00	$11.42	$11.59	$8.01	13,718,150
2016-09-23	$11.50	$11.63	$11.42	$11.54	$7.98	5,871,780
2016-09-22	$11.55	$11.78	$11.51	$11.55	$7.98	8,756,800
2016-09-21	$11.54	$11.57	$11.37	$11.47	$7.93	5,998,140
2016-09-20	$11.51	$11.65	$11.38	$11.61	$8.03	7,997,350
2016-09-19	$11.31	$11.48	$11.30	$11.44	$7.91	5,237,770
2016-09-16	$11.27	$11.27	$11.27	$11.27	$7.79	0
2016-09-15	$11.27	$11.27	$11.27	$11.27	$7.79	0
2016-09-14	$11.23	$11.47	$11.16	$11.27	$7.79	5,143,170
2016-09-13	$11.44	$11.52	$11.23	$11.35	$7.85	7,628,020
2016-09-12	$11.96	$11.96	$11.31	$11.38	$7.87	12,698,810
2016-09-09	$12.49	$12.65	$12.17	$12.23	$8.45	11,432,200
2016-09-08	$12.11	$12.50	$12.06	$12.49	$8.63	12,251,980
2016-09-07	$12.44	$12.44	$12.10	$12.27	$8.48	12,798,520
2016-09-06	$12.35	$12.62	$12.24	$12.52	$8.65	11,325,960
2016-09-05	$12.26	$12.66	$12.22	$12.35	$8.54	16,554,700
2016-09-02	$12.03	$12.21	$11.95	$12.14	$8.39	6,962,760
2016-09-01	$12.39	$12.42	$12.09	$12.10	$8.36	10,411,910
2016-08-31	$12.31	$12.47	$12.25	$12.44	$8.60	8,877,220
2016-08-30	$12.32	$12.42	$12.23	$12.29	$8.50	6,242,520
2016-08-29	$12.18	$12.44	$12.18	$12.29	$8.50	6,287,800
2016-08-26	$12.40	$12.49	$12.20	$12.24	$8.46	10,067,670
2016-08-25	$12.13	$12.56	$11.91	$12.35	$8.54	13,544,270
2016-08-24	$12.33	$12.45	$12.21	$12.28	$8.49	6,776,870
2016-08-23	$12.30	$12.39	$12.15	$12.34	$8.53	9,631,090
2016-08-22	$12.39	$12.54	$12.10	$12.42	$8.59	17,277,350
2016-08-19	$12.56	$12.68	$12.22	$12.41	$8.58	19,223,780
2016-08-18	$13.03	$13.48	$12.51	$12.57	$8.69	26,277,600
2016-08-17	$13.39	$13.39	$13.02	$13.08	$9.04	15,270,330
2016-08-16	$13.03	$13.95	$13.03	$13.52	$9.35	29,302,280
2016-08-15	$13.20	$13.63	$12.61	$13.27	$9.17	26,090,570
2016-08-12	$12.98	$13.38	$12.78	$13.28	$9.18	16,181,460
2016-08-11	$13.25	$13.33	$12.80	$13.12	$9.07	17,684,690
2016-08-10	$12.99	$13.99	$12.81	$13.21	$9.13	28,588,400
2016-08-09	$12.73	$13.25	$12.57	$12.99	$8.98	28,162,430
2016-08-08	$11.64	$12.76	$11.64	$12.76	$8.82	28,268,740
2016-08-05	$11.58	$11.67	$11.48	$11.60	$8.02	7,494,220
2016-08-04	$11.72	$11.78	$11.32	$11.62	$8.03	9,335,720
2016-08-03	$11.68	$11.87	$11.63	$11.71	$8.09	8,940,600
2016-08-02	$12.00	$12.04	$11.62	$11.88	$8.21	11,226,650
2016-08-01	$11.23	$11.78	$11.20	$11.77	$8.14	15,942,820
2016-07-29	$11.70	$11.84	$11.15	$11.26	$7.78	11,650,030
2016-07-28	$11.74	$12.00	$11.47	$11.75	$8.12	11,223,430
2016-07-27	$12.50	$12.69	$11.43	$11.84	$8.18	17,009,860
2016-07-26	$12.36	$12.75	$12.32	$12.59	$8.70	13,835,700
2016-07-25	$12.48	$12.73	$12.20	$12.33	$8.52	13,060,630
2016-07-22	$12.55	$12.66	$12.30	$12.45	$8.61	11,496,220
2016-07-21	$12.30	$12.85	$12.25	$12.66	$8.75	23,800,690
2016-07-20	$12.48	$12.49	$12.20	$12.27	$8.48	12,214,310
2016-07-19	$12.48	$12.55	$12.20	$12.48	$8.63	12,758,710
2016-07-18	$12.68	$12.70	$12.21	$12.41	$8.58	22,624,280
2016-07-15	$13.28	$13.78	$12.55	$12.82	$8.86	24,976,610
2016-07-14	$13.38	$13.38	$13.00	$13.29	$9.19	10,990,530
2016-07-13	$13.61	$13.70	$12.96	$13.41	$9.27	18,141,450
2016-07-12	$12.70	$13.90	$12.52	$13.57	$9.38	32,282,040
2016-07-11	$12.05	$12.90	$11.95	$12.73	$8.80	29,417,630
2016-07-08	$12.28	$12.36	$11.88	$12.01	$8.30	15,548,560
2016-07-07	$12.41	$12.85	$12.16	$12.40	$8.57	17,353,240
2016-07-06	$12.50	$12.90	$12.04	$12.58	$8.70	17,794,190
2016-07-05	$12.30	$12.87	$12.15	$12.38	$8.56	20,942,820
2016-07-04	$11.30	$12.39	$11.25	$12.39	$8.56	22,459,750
2016-07-01	$10.86	$11.38	$10.86	$11.26	$7.78	12,539,910
2016-06-30	$10.84	$11.12	$10.71	$10.94	$7.56	10,403,710
2016-06-29	$11.27	$11.64	$10.78	$10.96	$7.58	14,849,750
2016-06-28	$10.98	$11.74	$10.84	$11.27	$7.78	15,115,370
2016-06-27	$10.40	$11.58	$10.40	$11.27	$7.78	25,828,860
2016-06-24	$10.60	$10.87	$10.11	$10.53	$7.27	24,815,820
2016-06-23	$10.50	$11.01	$10.11	$10.72	$7.40	23,338,640
2016-06-22	$9.27	$10.23	$9.25	$10.23	$7.06	14,727,490
2016-06-21	$9.27	$9.68	$9.25	$9.30	$6.42	11,735,990
2016-06-20	$9.16	$9.32	$9.15	$9.22	$6.37	6,625,320
2016-06-17	$8.95	$9.40	$8.94	$9.28	$6.41	10,854,700
2016-06-16	$9.00	$9.00	$8.80	$8.84	$6.10	4,481,380
2016-06-15	$8.66	$9.00	$8.65	$8.99	$6.21	6,479,530
2016-06-14	$9.00	$9.02	$8.78	$8.83	$6.10	3,896,640
2016-06-13	$9.25	$9.28	$8.88	$8.89	$6.14	5,076,880
2016-06-10	$9.35	$9.35	$9.35	$9.35	$6.46	0
2016-06-09	$9.35	$9.35	$9.35	$9.35	$6.46	0
2016-06-08	$9.38	$9.44	$9.30	$9.35	$6.46	4,977,470
2016-06-07	$9.48	$9.50	$9.38	$9.43	$6.51	5,588,990
2016-06-06	$9.53	$9.55	$9.35	$9.50	$6.56	6,079,750
2016-06-03	$9.60	$9.60	$9.38	$9.50	$6.56	6,253,750
2016-06-02	$9.40	$9.74	$9.38	$9.57	$6.61	10,582,240
2016-06-01	$9.31	$9.31	$9.31	$9.31	$6.43	0
2016-05-31	$9.01	$9.33	$9.01	$9.31	$6.43	9,472,220
2016-05-30	$9.16	$9.17	$8.90	$9.02	$6.23	4,171,060
2016-05-27	$9.28	$9.31	$9.11	$9.21	$6.36	5,000,980
2016-05-26	$9.19	$9.34	$9.09	$9.30	$6.42	8,804,630
2016-05-25	$9.06	$9.29	$8.99	$8.99	$6.21	6,480,900
2016-05-24	$9.19	$9.20	$8.80	$8.99	$6.21	6,637,260
2016-05-23	$9.20	$9.35	$9.11	$9.28	$6.41	4,434,380
2016-05-20	$9.08	$9.27	$8.88	$9.25	$6.39	4,275,310
2016-05-19	$9.45	$9.55	$9.13	$9.19	$6.35	6,869,750
2016-05-18	$9.10	$9.55	$9.01	$9.28	$6.41	10,474,750
2016-05-17	$9.00	$9.35	$9.00	$9.22	$6.37	13,213,820
2016-05-16	$8.90	$8.94	$8.71	$8.93	$6.17	5,479,750
2016-05-13	$8.89	$9.05	$8.85	$8.91	$6.15	5,617,680
2016-05-12	$8.78	$8.95	$8.65	$8.92	$6.16	5,239,830
2016-05-11	$9.05	$9.09	$8.81	$9.00	$6.22	8,143,360
2016-05-10	$8.93	$9.05	$8.85	$8.99	$6.21	6,879,670
2016-05-09	$9.90	$9.98	$9.01	$9.01	$6.22	17,870,850
2016-05-06	$10.54	$10.60	$9.98	$10.01	$6.91	10,593,080
2016-05-05	$10.52	$10.64	$10.40	$10.57	$7.30	7,362,490
2016-05-04	$10.64	$10.70	$10.50	$10.56	$7.29	9,167,810
2016-05-03	$10.54	$10.84	$10.35	$10.81	$7.47	14,495,030
2016-05-02	$10.56	$10.56	$10.56	$10.56	$7.29	0
2016-04-29	$10.41	$10.63	$10.35	$10.56	$7.29	6,364,570
2016-04-28	$10.31	$10.57	$10.23	$10.52	$7.27	7,276,980
2016-04-27	$10.84	$10.93	$10.47	$10.58	$7.31	12,311,120
2016-04-26	$11.03	$11.08	$10.62	$10.87	$7.51	7,144,430
2016-04-25	$10.58	$10.97	$10.33	$10.95	$7.56	12,307,580
2016-04-22	$10.58	$10.83	$10.30	$10.53	$7.27	10,562,110
2016-04-21	$10.71	$11.10	$10.69	$10.80	$7.46	17,166,750
2016-04-20	$11.29	$11.48	$10.37	$10.66	$7.36	19,765,820
2016-04-19	$11.19	$11.32	$10.94	$11.18	$7.72	10,629,710
2016-04-18	$11.20	$11.24	$10.78	$11.09	$7.66	15,210,430
2016-04-15	$11.35	$11.53	$11.15	$11.32	$7.82	16,699,090
2016-04-14	$11.58	$11.68	$11.29	$11.47	$7.92	22,415,720
2016-04-13	$11.33	$12.01	$11.33	$11.81	$8.16	54,888,340
2016-04-12	$10.94	$10.99	$10.45	$10.92	$7.54	15,789,410
2016-04-11	$10.55	$11.29	$10.55	$10.80	$7.46	21,964,420
2016-04-08	$10.30	$10.54	$10.10	$10.27	$7.09	11,877,150
2016-04-07	$10.64	$10.92	$10.38	$10.50	$7.25	15,221,660
2016-04-06	$10.72	$10.81	$10.49	$10.67	$7.37	11,439,330
2016-04-05	$10.66	$11.10	$10.61	$10.82	$7.47	19,339,190
2016-04-04	$10.77	$10.77	$10.77	$10.77	$7.44	0
2016-04-01	$10.55	$11.00	$10.52	$10.77	$7.44	25,693,770
2016-03-31	$10.27	$10.67	$10.12	$10.62	$7.33	25,071,250
2016-03-30	$10.22	$10.29	$10.03	$10.27	$7.09	9,991,870
2016-03-29	$10.11	$10.29	$9.95	$10.01	$6.91	14,333,200
2016-03-28	$10.40	$10.42	$10.04	$10.10	$6.98	13,205,110
2016-03-25	$10.23	$10.49	$10.10	$10.40	$7.18	11,273,330
2016-03-24	$10.85	$10.85	$10.23	$10.29	$7.11	22,318,460
2016-03-23	$11.00	$11.28	$10.85	$11.08	$7.65	20,684,210
2016-03-22	$10.94	$11.07	$10.71	$10.99	$7.59	17,484,290
2016-03-21	$11.15	$11.18	$10.67	$11.13	$7.69	27,999,940
2016-03-18	$11.18	$11.35	$10.98	$11.03	$7.62	23,784,030
2016-03-17	$10.57	$11.25	$10.49	$11.02	$7.61	21,947,640
2016-03-16	$10.58	$10.80	$10.11	$10.48	$7.24	14,087,050
2016-03-15	$10.55	$10.77	$10.30	$10.38	$7.17	12,866,760
2016-03-14	$10.43	$11.23	$10.01	$10.86	$7.50	29,636,240
2016-03-11	$9.75	$10.34	$9.66	$10.31	$7.12	24,181,490
2016-03-10	$9.98	$10.15	$9.70	$9.77	$6.75	15,082,930
2016-03-09	$10.18	$10.44	$9.85	$9.94	$6.86	22,034,770
2016-03-08	$11.54	$11.56	$10.60	$10.94	$7.56	21,623,310
2016-03-07	$11.29	$11.32	$10.79	$11.29	$7.80	33,138,760
2016-03-04	$11.31	$11.50	$10.82	$11.04	$7.62	33,008,820
2016-03-03	$11.61	$12.10	$11.21	$11.44	$7.90	34,907,120
2016-03-02	$10.12	$11.54	$10.03	$11.54	$7.97	39,009,340
2016-03-01	$10.49	$10.49	$10.49	$10.49	$7.24	0
2016-02-29	$9.69	$10.77	$9.07	$10.49	$7.24	44,613,290
2016-02-26	$9.15	$9.79	$9.00	$9.79	$6.76	26,876,490
2016-02-25	$9.27	$9.44	$8.81	$8.90	$6.15	16,515,350
2016-02-24	$9.10	$9.58	$8.91	$9.32	$6.44	15,476,950
2016-02-23	$8.70	$9.20	$8.70	$9.17	$6.33	17,915,350
2016-02-22	$8.67	$9.30	$8.60	$8.87	$6.13	18,208,750
2016-02-19	$8.62	$8.70	$8.49	$8.58	$5.93	5,807,640
2016-02-18	$8.68	$9.13	$8.58	$8.69	$6.00	11,324,290
2016-02-17	$8.41	$8.59	$8.35	$8.52	$5.88	6,813,410
2016-02-16	$8.18	$8.52	$8.18	$8.42	$5.81	7,568,460
2016-02-15	$8.00	$8.26	$7.90	$8.18	$5.65	5,679,420
2016-02-12	$8.22	$8.22	$8.22	$8.22	$5.68	0
2016-02-11	$8.22	$8.22	$8.22	$8.22	$5.68	0
2016-02-10	$8.22	$8.22	$8.22	$8.22	$5.68	0
2016-02-09	$8.22	$8.22	$8.22	$8.22	$5.68	0
2016-02-08	$8.22	$8.22	$8.22	$8.22	$5.68	0
2016-02-05	$8.36	$8.45	$8.20	$8.22	$5.68	5,837,990
2016-02-04	$8.43	$8.47	$8.21	$8.42	$5.81	12,417,360
2016-02-03	$8.41	$8.43	$8.13	$8.32	$5.75	7,309,880
2016-02-02	$8.42	$8.68	$8.31	$8.59	$5.93	10,022,700
2016-02-01	$9.02	$9.02	$8.32	$8.56	$5.91	8,463,420
2016-01-29	$9.00	$9.37	$8.28	$9.18	$6.34	11,804,540
2016-01-28	$9.21	$9.65	$9.08	$9.09	$6.28	17,450,980
2016-01-27	$8.82	$9.51	$8.81	$9.49	$6.55	18,477,820
2016-01-26	$8.89	$9.20	$8.70	$8.87	$6.13	14,138,580
2016-01-25	$8.70	$9.21	$8.60	$9.01	$6.22	14,503,560
2016-01-22	$8.30	$8.81	$8.30	$8.51	$5.88	10,741,030
2016-01-21	$8.31	$8.75	$8.09	$8.17	$5.64	10,305,890
2016-01-20	$8.65	$8.76	$8.25	$8.51	$5.88	9,691,830
2016-01-19	$8.34	$8.70	$8.23	$8.52	$5.88	9,995,770
2016-01-18	$8.20	$8.50	$7.90	$8.40	$5.80	8,875,260
2016-01-15	$8.70	$8.93	$8.26	$8.43	$5.82	9,607,120
2016-01-14	$8.23	$9.19	$8.23	$8.99	$6.21	9,074,990
2016-01-13	$8.79	$9.37	$8.60	$8.75	$6.04	12,881,850
2016-01-12	$8.73	$8.99	$8.21	$8.85	$6.11	12,888,240
2016-01-11	$9.50	$9.65	$8.89	$8.93	$6.17	21,453,700
2016-01-08	$9.13	$9.50	$8.88	$9.50	$6.56	20,573,990
2016-01-07	$9.49	$9.60	$8.61	$8.64	$5.97	5,666,970
2016-01-06	$8.75	$9.57	$8.63	$9.57	$6.61	23,271,660
2016-01-05	$8.34	$8.78	$8.21	$8.70	$6.01	8,973,400
2016-01-04	$9.32	$9.58	$8.54	$8.56	$5.91	6,722,470
2016-01-01	$9.45	$9.45	$9.45	$9.45	$6.53	0
2015-12-31	$9.68	$9.90	$9.40	$9.45	$6.53	6,248,820
2015-12-30	$9.69	$9.77	$9.60	$9.65	$6.66	4,889,830
2015-12-29	$9.38	$9.79	$9.38	$9.69	$6.69	5,763,600
2015-12-28	$9.98	$10.00	$9.51	$9.53	$6.58	9,357,690
2015-12-25	$9.83	$10.01	$9.76	$9.99	$6.90	6,212,320
2015-12-24	$9.98	$10.10	$9.73	$9.83	$6.79	8,066,370
2015-12-23	$10.08	$10.16	$9.88	$9.93	$6.86	10,322,320
2015-12-22	$10.23	$10.35	$9.97	$10.07	$6.95	13,949,870
2015-12-21	$9.68	$10.40	$9.62	$10.25	$7.08	20,377,190
2015-12-18	$9.65	$9.75	$9.54	$9.71	$6.71	7,644,200
2015-12-17	$9.50	$9.87	$9.50	$9.73	$6.72	9,982,830
2015-12-16	$9.36	$9.60	$9.36	$9.46	$6.53	7,485,440
2015-12-15	$9.50	$9.56	$9.31	$9.37	$6.47	7,984,510
2015-12-14	$9.14	$9.89	$9.13	$9.58	$6.62	14,115,030
2015-12-11	$9.20	$9.39	$9.03	$9.26	$6.40	5,081,420
2015-12-10	$9.21	$9.42	$9.21	$9.26	$6.40	6,187,220
2015-12-09	$9.20	$9.35	$9.17	$9.31	$6.43	4,600,510
2015-12-08	$9.54	$9.54	$9.24	$9.25	$6.39	5,665,580
2015-12-07	$9.73	$9.79	$9.51	$9.58	$6.62	8,341,060
2015-12-04	$9.90	$10.06	$9.57	$9.75	$6.73	6,938,650
2015-12-03	$9.74	$10.30	$9.50	$9.97	$6.89	9,798,910
2015-12-02	$9.40	$9.81	$9.30	$9.77	$6.75	7,184,220
2015-12-01	$9.35	$9.49	$9.21	$9.46	$6.53	5,290,720
2015-11-30	$9.32	$9.50	$9.00	$9.35	$6.46	6,803,640
2015-11-27	$10.32	$10.50	$9.35	$9.40	$6.49	11,800,790
2015-11-26	$10.10	$10.51	$10.10	$10.37	$7.16	13,860,830
2015-11-25	$9.94	$10.10	$9.91	$10.07	$6.95	5,702,270
2015-11-24	$10.04	$10.10	$9.80	$9.95	$6.87	7,579,630
2015-11-23	$10.25	$10.46	$10.07	$10.08	$6.96	7,539,350
2015-11-20	$10.20	$10.29	$10.13	$10.25	$7.08	6,998,100
2015-11-19	$10.00	$10.21	$9.99	$10.20	$7.04	6,163,390
2015-11-18	$10.14	$10.33	$10.04	$10.08	$6.96	7,035,900
2015-11-17	$10.27	$10.75	$10.13	$10.18	$7.03	14,060,070
2015-11-16	$10.00	$10.26	$9.80	$10.25	$7.08	8,871,690
2015-11-13	$10.29	$10.44	$10.01	$10.12	$6.99	8,294,720
2015-11-12	$10.50	$10.79	$10.41	$10.47	$7.23	10,589,330
2015-11-11	$10.67	$10.83	$10.45	$10.52	$7.27	13,919,850
2015-11-10	$10.42	$10.82	$10.18	$10.70	$7.39	20,772,320
2015-11-09	$9.87	$10.85	$9.83	$10.48	$7.24	25,146,520
2015-11-06	$9.79	$10.05	$9.67	$10.02	$6.92	15,793,740
2015-11-05	$9.41	$10.23	$9.40	$9.76	$6.74	24,710,390
2015-11-04	$9.03	$9.48	$9.03	$9.47	$6.54	13,059,680
2015-11-03	$8.98	$9.10	$8.96	$9.02	$6.23	6,302,070
2015-11-02	$9.05	$9.19	$8.95	$8.97	$6.19	6,237,620
2015-10-30	$9.48	$9.48	$9.02	$9.20	$6.35	12,498,170
2015-10-29	$9.65	$9.70	$9.52	$9.57	$6.61	6,847,240
2015-10-28	$9.65	$9.83	$9.50	$9.59	$6.62	11,028,650
2015-10-27	$9.77	$9.84	$9.30	$9.65	$6.66	9,819,170
2015-10-26	$9.89	$9.98	$9.71	$9.85	$6.80	8,632,990
2015-10-23	$9.30	$9.82	$9.30	$9.71	$6.71	8,701,490
2015-10-22	$9.29	$9.64	$9.08	$9.55	$6.60	8,920,490
2015-10-21	$10.02	$10.05	$9.10	$9.18	$6.34	9,998,910
2015-10-20	$9.90	$10.08	$9.81	$10.05	$6.94	9,155,430
2015-10-19	$10.08	$10.14	$9.75	$9.84	$6.80	10,761,080
2015-10-16	$10.05	$10.20	$9.82	$10.12	$6.99	15,267,710
2015-10-15	$9.76	$10.01	$9.68	$10.00	$6.91	12,540,240
2015-10-14	$9.65	$10.10	$9.58	$9.80	$6.77	17,869,070
2015-10-13	$9.51	$9.77	$9.46	$9.70	$6.70	10,849,090
2015-10-12	$9.53	$9.96	$9.32	$9.79	$6.76	19,545,460
2015-10-09	$8.71	$9.55	$8.60	$9.55	$6.60	15,279,740
2015-10-08	$8.77	$8.88	$8.60	$8.68	$5.99	5,689,130
2015-10-07	$8.40	$8.40	$8.40	$8.40	$5.80	0
2015-10-06	$8.40	$8.40	$8.40	$8.40	$5.80	0
2015-10-05	$8.40	$8.40	$8.40	$8.40	$5.80	0
2015-10-02	$8.40	$8.40	$8.40	$8.40	$5.80	0
2015-10-01	$8.40	$8.40	$8.40	$8.40	$5.80	0
2015-09-30	$8.38	$8.50	$8.37	$8.40	$5.80	3,075,420
2015-09-29	$8.67	$8.67	$8.32	$8.38	$5.79	6,026,800
2015-09-28	$8.89	$9.00	$8.60	$8.87	$6.13	3,478,020
2015-09-25	$9.14	$9.21	$8.68	$8.88	$6.13	5,180,740
2015-09-24	$9.04	$9.35	$9.02	$9.21	$6.36	4,430,030
2015-09-23	$9.15	$9.32	$8.88	$9.01	$6.22	6,093,570
2015-09-22	$9.30	$9.65	$9.20	$9.39	$6.48	7,749,790
2015-09-21	$8.90	$9.36	$8.71	$9.27	$6.40	5,946,350
2015-09-18	$8.64	$9.15	$8.64	$8.93	$6.17	5,563,710
2015-09-17	$8.90	$9.26	$8.67	$8.69	$6.00	7,309,400
2015-09-16	$8.28	$8.98	$8.18	$8.98	$6.20	6,207,360
2015-09-15	$8.38	$8.82	$8.12	$8.16	$5.64	6,180,460
2015-09-14	$9.68	$9.89	$8.66	$8.68	$5.99	9,505,140
2015-09-11	$9.60	$9.79	$9.40	$9.62	$6.64	5,772,360
2015-09-10	$9.66	$10.15	$9.65	$9.69	$6.69	6,919,550
2015-09-09	$9.72	$9.97	$9.66	$9.91	$6.84	8,600,570
2015-09-08	$9.27	$9.83	$9.05	$9.66	$6.67	7,010,430
2015-09-07	$9.94	$10.40	$9.40	$9.45	$6.53	11,945,230
2015-09-04	$10.03	$10.03	$10.03	$10.03	$6.93	0
2015-09-03	$10.03	$10.03	$10.03	$10.03	$6.93	0
2015-09-02	$8.57	$10.03	$8.46	$10.03	$6.93	35,006,790
2015-09-01	$8.50	$9.22	$7.93	$9.12	$6.30	25,750,520

Yanzhou Coal Mining Company Ltd (600188) Exchange: SHG

$13.43 ($-0.16) -1.18%

Yanzhou Coal Mining Company Ltd - Daily Information

Invest in Yanzhou Coal Mining Company Ltd (600188)

Diversify your asset portfolio by buying gold.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Yanzhou Coal Mining Company Ltd (600188)