Shanghai Prosolar Resources Development (600193) Stock Profile

Data as of Aug. 19, 2025

$4.51 ($0.00) 0.00%

Shanghai Prosolar Resources Development - Daily Information

Click for more stock information on Shanghai Prosolar Resources Development.

Daily Information	Data
Date	Aug. 19, 2025
Open	$4.52
Previous Close	$4.51
High	$4.64
Low	$4.41
Adjusted Open	$4.52
Previous Adjusted Close	$4.51
Adjusted High	$4.64
Adjusted Low	$4.41

Invest in Shanghai Prosolar Resources Development (600193)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Shanghai Prosolar Resources Development (600193)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$4.52	$4.64	$4.41	$4.51	$4.51	15,868,500
2025-08-18	$4.55	$4.60	$4.49	$4.51	$4.51	12,582,220
2025-08-15	$4.58	$4.68	$4.48	$4.55	$4.55	13,456,850
2025-08-14	$4.72	$4.74	$4.53	$4.53	$4.53	19,593,440
2025-08-13	$4.88	$5.04	$4.73	$4.77	$4.77	19,718,570
2025-08-12	$4.74	$4.94	$4.74	$4.86	$4.86	17,967,010
2025-08-11	$4.81	$4.94	$4.76	$4.94	$4.94	23,053,490
2025-08-08	$4.55	$4.72	$4.50	$4.70	$4.70	13,340,950
2025-08-07	$4.62	$4.70	$4.51	$4.55	$4.55	20,484,910
2025-08-06	$4.33	$4.49	$4.29	$4.49	$4.49	16,970,500
2025-08-05	$4.42	$4.60	$4.24	$4.28	$4.28	27,298,380
2025-08-04	$4.15	$4.38	$4.09	$4.38	$4.38	20,460,380
2025-08-01	$4.06	$4.19	$4.03	$4.17	$4.17	20,709,800
2025-07-31	$3.99	$4.07	$3.98	$3.99	$3.99	7,036,300
2025-07-30	$4.02	$4.05	$3.98	$4.02	$4.02	8,406,300
2025-07-29	$4.05	$4.09	$4.02	$4.05	$4.05	7,292,080
2025-07-28	$4.15	$4.17	$4.07	$4.09	$4.09	8,797,000
2025-07-25	$4.19	$4.20	$4.14	$4.18	$4.18	5,999,000
2025-07-24	$4.12	$4.24	$4.12	$4.21	$4.21	9,899,000
2025-07-23	$4.20	$4.23	$4.14	$4.16	$4.16	9,160,700
2025-07-22	$4.23	$4.24	$4.13	$4.19	$4.19	10,591,400
2025-07-21	$4.35	$4.40	$4.23	$4.23	$4.23	20,202,470
2025-07-18	$4.71	$4.71	$4.44	$4.45	$4.45	26,238,500
2025-07-17	$4.58	$4.58	$4.58	$4.58	$4.58	7,092,500
2025-07-16	$4.32	$4.48	$4.30	$4.36	$4.36	13,294,400
2025-07-15	$4.27	$4.37	$4.22	$4.32	$4.32	9,134,700
2025-07-14	$4.23	$4.30	$4.20	$4.30	$4.30	9,150,000
2025-07-11	$4.21	$4.37	$4.12	$4.31	$4.31	15,231,700
2025-07-10	$4.16	$4.24	$4.10	$4.20	$4.20	12,529,210
2025-07-09	$4.47	$4.52	$4.21	$4.23	$4.23	24,917,810
2025-07-08	$4.40	$4.49	$4.40	$4.43	$4.43	8,303,500
2025-07-07	$4.27	$4.49	$4.23	$4.43	$4.43	11,708,800
2025-07-04	$4.31	$4.36	$4.25	$4.29	$4.29	8,819,400
2025-07-03	$4.28	$4.36	$4.23	$4.28	$4.28	11,080,600
2025-07-02	$4.42	$4.42	$4.27	$4.30	$4.30	14,404,160
2025-06-30	$4.65	$4.69	$4.50	$4.54	$4.54	12,592,650
2025-06-27	$4.55	$4.68	$4.34	$4.65	$4.65	21,352,500
2025-06-26	$4.62	$4.68	$4.56	$4.56	$4.56	23,179,000
2025-06-25	$4.64	$4.90	$4.60	$4.80	$4.80	22,821,490
2025-06-24	$4.60	$4.72	$4.60	$4.67	$4.67	11,954,600
2025-06-23	$4.58	$4.65	$4.47	$4.61	$4.61	12,446,300
2025-06-20	$4.68	$4.76	$4.46	$4.64	$4.64	18,597,700
2025-06-19	$4.56	$4.79	$4.52	$4.59	$4.59	17,715,200
2025-06-18	$4.58	$4.64	$4.41	$4.56	$4.56	18,536,390
2025-06-17	$4.61	$4.75	$4.59	$4.61	$4.61	15,200,990
2025-06-13	$4.63	$4.69	$4.43	$4.61	$4.61	21,043,500
2025-06-12	$4.80	$4.82	$4.61	$4.61	$4.61	27,555,000
2025-06-11	$4.75	$5.01	$4.75	$4.85	$4.85	27,481,050
2025-06-10	$4.80	$4.92	$4.70	$4.82	$4.82	33,372,810
2025-06-09	$4.76	$4.99	$4.70	$4.89	$4.89	36,251,870
2025-06-06	$4.76	$4.82	$4.66	$4.75	$4.75	26,189,530
2025-06-05	$4.92	$4.94	$4.69	$4.69	$4.69	32,737,200
2025-06-04	$5.04	$5.14	$4.75	$4.94	$4.94	44,247,230
2025-06-03	$5.20	$5.36	$4.85	$4.94	$4.94	65,488,620
2025-05-30	$4.80	$5.10	$4.70	$5.10	$5.10	38,339,860
2025-05-29	$4.86	$4.86	$4.80	$4.86	$4.86	35,439,860
2025-05-28	$4.48	$4.63	$4.24	$4.63	$4.63	49,983,660
2025-05-27	$4.15	$4.53	$4.10	$4.41	$4.41	56,149,920
2025-05-26	$4.10	$4.31	$4.05	$4.31	$4.31	41,539,230
2025-05-23	$3.92	$4.16	$3.92	$4.10	$4.10	37,978,290
2025-05-22	$3.98	$4.11	$3.77	$3.96	$3.96	44,526,400
2025-05-21	$3.68	$3.91	$3.67	$3.91	$3.91	25,343,010
2025-05-20	$3.86	$3.96	$3.72	$3.72	$3.72	51,643,290
2025-05-19	$3.90	$4.05	$3.80	$3.92	$3.92	44,163,940
2025-05-16	$4.10	$4.13	$3.93	$3.93	$3.93	14,938,200
2025-05-15	$4.17	$4.33	$4.00	$4.14	$4.14	60,253,730
2025-05-14	$4.18	$4.18	$3.88	$4.18	$4.18	93,446,190
2025-05-13	$3.98	$3.98	$3.98	$3.98	$3.98	1,642,760
2025-05-12	$3.79	$3.79	$3.79	$3.79	$3.79	1,836,940
2025-05-09	$3.61	$3.61	$3.61	$3.61	$3.61	2,250,930
2025-05-08	$3.44	$3.44	$3.44	$3.44	$3.44	1,659,500
2025-05-07	$3.28	$3.28	$3.28	$3.28	$3.28	1,418,590
2025-05-06	$2.97	$3.12	$2.97	$3.12	$3.12	20,706,990
2025-04-29	$2.95	$3.04	$2.95	$2.97	$2.97	9,076,800
2025-04-28	$3.10	$3.13	$2.99	$3.00	$3.00	11,421,800
2025-04-25	$3.11	$3.20	$3.08	$3.10	$3.10	8,719,900
2025-04-24	$3.17	$3.28	$3.07	$3.14	$3.14	12,542,230
2025-04-23	$3.30	$3.32	$3.16	$3.17	$3.17	15,051,300
2025-04-22	$3.34	$3.38	$3.25	$3.31	$3.31	12,389,100
2025-04-21	$3.39	$3.53	$3.32	$3.38	$3.38	10,021,100
2025-04-18	$3.63	$3.63	$3.38	$3.39	$3.39	16,927,960
2025-04-17	$3.62	$3.75	$3.53	$3.63	$3.63	14,628,930
2025-04-16	$3.87	$3.89	$3.50	$3.51	$3.51	22,610,200
2025-04-15	$3.60	$3.94	$3.52	$3.82	$3.82	26,541,700
2025-04-14	$3.95	$3.95	$3.67	$3.74	$3.74	23,957,100
2025-04-11	$3.43	$3.69	$3.37	$3.64	$3.64	32,582,000
2025-04-10	$3.31	$3.49	$3.20	$3.35	$3.35	22,516,660
2025-04-09	$3.05	$3.33	$2.81	$3.23	$3.23	26,302,300
2025-04-08	$2.73	$3.03	$2.67	$3.03	$3.03	21,881,780
2025-04-07	$2.98	$2.99	$2.75	$2.75	$2.75	14,341,600
2025-04-03	$3.01	$3.12	$3.00	$3.05	$3.05	8,046,320
2025-04-02	$3.00	$3.04	$2.96	$3.01	$3.01	8,008,120
2025-04-01	$3.08	$3.12	$2.99	$3.00	$3.00	9,546,000
2025-03-31	$3.10	$3.10	$2.98	$3.09	$3.09	10,419,750
2025-03-28	$3.10	$3.18	$3.06	$3.09	$3.09	10,131,100
2025-03-27	$3.23	$3.26	$3.05	$3.10	$3.10	17,216,290
2025-03-26	$2.93	$3.30	$2.93	$3.29	$3.29	22,231,860
2025-03-25	$3.30	$3.30	$3.16	$3.22	$3.22	11,110,000
2025-03-24	$3.47	$3.48	$3.22	$3.30	$3.30	18,150,500
2025-03-21	$3.50	$3.54	$3.42	$3.48	$3.48	11,239,600
2025-03-20	$3.54	$3.58	$3.52	$3.54	$3.54	8,975,200
2025-03-19	$3.66	$3.68	$3.54	$3.55	$3.55	13,904,600
2025-03-18	$3.76	$3.77	$3.56	$3.64	$3.64	31,414,580
2025-03-17	$3.85	$3.94	$3.76	$3.79	$3.79	19,739,830
2025-03-14	$4.02	$4.03	$3.88	$3.90	$3.90	24,989,250
2025-03-13	$3.75	$4.07	$3.68	$4.03	$4.03	36,469,360
2025-03-12	$3.74	$3.85	$3.74	$3.78	$3.78	13,359,050
2025-03-11	$3.78	$3.82	$3.68	$3.72	$3.72	12,247,150
2025-03-10	$3.72	$3.95	$3.72	$3.79	$3.79	17,437,150
2025-03-07	$3.82	$3.89	$3.72	$3.74	$3.74	13,119,700
2025-03-06	$3.80	$3.87	$3.71	$3.82	$3.82	13,647,700
2025-03-05	$3.84	$3.84	$3.62	$3.78	$3.78	17,102,600
2025-03-04	$3.91	$3.92	$3.76	$3.84	$3.84	14,328,400
2025-03-03	$3.94	$3.99	$3.84	$3.86	$3.86	16,165,400
2025-02-28	$4.09	$4.11	$3.86	$3.89	$3.89	28,529,800
2025-02-27	$4.22	$4.30	$3.98	$4.11	$4.11	40,276,970
2025-02-26	$3.91	$4.22	$3.89	$4.22	$4.22	22,514,200
2025-02-25	$3.85	$3.93	$3.81	$3.84	$3.84	26,234,140
2025-02-24	$3.87	$4.16	$3.82	$3.95	$3.95	38,268,200
2025-02-20	$3.89	$4.06	$3.77	$4.06	$4.06	32,398,780
2025-02-19	$3.66	$3.77	$3.59	$3.69	$3.69	19,219,300
2025-02-18	$3.90	$3.90	$3.57	$3.59	$3.59	23,351,600
2025-02-17	$3.89	$3.95	$3.78	$3.90	$3.90	25,820,100
2025-02-14	$3.96	$4.08	$3.83	$3.87	$3.87	30,872,490
2025-02-13	$3.91	$4.24	$3.80	$4.07	$4.07	53,640,950
2025-02-12	$3.83	$4.13	$3.67	$3.85	$3.85	52,622,490
2025-02-11	$3.95	$3.95	$3.70	$3.95	$3.95	36,055,810
2025-02-10	$3.30	$3.59	$3.30	$3.59	$3.59	16,000,700
2025-02-07	$3.24	$3.28	$3.10	$3.26	$3.26	23,337,000
2025-02-06	$3.17	$3.25	$3.06	$3.24	$3.24	30,884,630
2025-02-05	$2.62	$3.04	$2.62	$3.04	$3.04	14,595,600
2025-01-27	$2.72	$2.83	$2.72	$2.76	$2.76	26,691,280
2025-01-24	$3.02	$3.04	$2.87	$3.02	$3.02	12,724,370
2025-01-23	$2.99	$3.10	$2.97	$2.98	$2.98	8,868,700
2025-01-22	$3.01	$3.02	$2.95	$2.95	$2.95	6,938,050
2025-01-21	$3.17	$3.17	$3.02	$3.02	$3.02	10,527,700
2025-01-20	$3.10	$3.17	$3.01	$3.13	$3.13	10,015,300
2025-01-17	$3.19	$3.19	$3.08	$3.10	$3.10	9,718,480
2025-01-16	$3.18	$3.26	$3.15	$3.19	$3.19	11,838,600
2025-01-15	$3.20	$3.24	$3.09	$3.15	$3.15	12,822,280
2025-01-14	$3.08	$3.22	$3.04	$3.20	$3.20	15,784,900
2025-01-13	$2.99	$3.05	$2.90	$3.02	$3.02	10,643,500
2025-01-09	$3.11	$3.14	$3.06	$3.11	$3.11	10,684,070
2025-01-08	$3.16	$3.18	$3.02	$3.11	$3.11	12,452,100
2025-01-07	$3.00	$3.15	$3.00	$3.14	$3.14	13,157,680
2025-01-06	$3.13	$3.27	$2.89	$3.00	$3.00	16,094,530
2025-01-03	$3.45	$3.46	$3.11	$3.14	$3.14	21,218,200
2025-01-02	$3.36	$3.55	$3.32	$3.43	$3.43	23,045,510
2024-12-31	$3.33	$3.45	$3.27	$3.39	$3.39	19,271,990
2024-12-30	$3.38	$3.39	$3.10	$3.35	$3.35	26,018,870
2024-12-27	$3.31	$3.48	$3.24	$3.36	$3.36	26,185,700
2024-12-26	$3.15	$3.40	$3.15	$3.25	$3.25	31,161,250
2024-12-25	$3.17	$3.46	$3.17	$3.32	$3.32	47,538,360
2024-12-24	$3.52	$3.52	$3.52	$3.52	$3.52	4,478,100
2024-12-23	$3.91	$4.07	$3.91	$3.91	$3.91	9,649,900
2024-12-20	$4.38	$4.44	$4.27	$4.34	$4.34	16,743,640
2024-12-19	$4.49	$4.55	$4.29	$4.39	$4.39	23,186,360
2024-12-18	$4.68	$4.77	$4.48	$4.51	$4.51	24,294,880
2024-12-17	$4.73	$4.91	$4.65	$4.68	$4.68	24,820,200
2024-12-16	$4.92	$5.18	$4.78	$4.86	$4.86	34,010,870
2024-12-13	$4.90	$5.39	$4.78	$4.96	$4.96	50,553,810
2024-12-12	$5.13	$5.13	$4.65	$4.90	$4.90	51,546,890
2024-12-11	$4.43	$4.81	$4.43	$4.81	$4.81	12,934,200
2024-12-10	$4.53	$4.57	$4.32	$4.37	$4.37	24,207,100
2024-12-09	$4.66	$4.70	$4.37	$4.41	$4.41	29,168,310
2024-12-06	$4.70	$4.72	$4.56	$4.62	$4.62	24,415,050
2024-12-05	$4.38	$4.73	$4.37	$4.70	$4.70	42,110,460
2024-12-04	$4.45	$4.55	$4.33	$4.45	$4.45	31,868,940
2024-12-03	$4.31	$4.56	$4.27	$4.45	$4.45	35,232,650
2024-12-02	$4.22	$4.45	$4.22	$4.30	$4.30	37,079,380
2024-11-29	$4.16	$4.39	$4.12	$4.21	$4.21	36,477,050
2024-11-28	$4.18	$4.32	$4.05	$4.21	$4.21	45,870,370
2024-11-27	$3.91	$4.45	$3.86	$4.17	$4.17	63,693,350
2024-11-26	$4.05	$4.21	$3.83	$4.21	$4.21	80,415,930
2024-11-25	$3.50	$3.83	$3.40	$3.83	$3.83	36,699,100
2024-11-22	$3.55	$3.63	$3.45	$3.48	$3.48	24,574,900
2024-11-21	$3.54	$3.59	$3.48	$3.56	$3.56	16,989,800
2024-11-20	$3.44	$3.55	$3.40	$3.53	$3.53	20,957,620
2024-11-19	$3.35	$3.43	$3.25	$3.42	$3.42	23,874,020
2024-11-18	$3.59	$3.70	$3.33	$3.35	$3.35	30,376,590
2024-11-15	$3.54	$3.65	$3.51	$3.57	$3.57	22,945,580
2024-11-14	$3.73	$3.75	$3.56	$3.57	$3.57	28,278,650
2024-11-13	$3.60	$3.76	$3.60	$3.73	$3.73	36,583,170
2024-11-12	$3.78	$3.79	$3.59	$3.66	$3.66	61,137,430
2024-11-11	$3.74	$4.14	$3.74	$3.94	$3.94	84,044,530
2024-11-08	$4.68	$5.06	$4.14	$4.16	$4.16	117,688,910
2024-11-07	$4.20	$4.60	$4.20	$4.60	$4.60	27,635,960
2024-11-06	$3.90	$4.18	$3.65	$4.18	$4.18	85,729,080
2024-11-05	$3.42	$3.80	$3.42	$3.80	$3.80	75,658,510
2024-11-04	$3.78	$3.78	$3.38	$3.45	$3.45	88,235,810
2024-11-01	$3.20	$3.52	$3.20	$3.52	$3.52	47,706,230
2024-10-31	$3.15	$3.26	$3.11	$3.20	$3.20	27,176,670
2024-10-30	$3.23	$3.30	$3.10	$3.20	$3.20	31,346,800
2024-10-29	$3.20	$3.39	$3.15	$3.23	$3.23	41,614,560
2024-10-28	$3.15	$3.22	$3.06	$3.22	$3.22	36,979,980
2024-10-25	$3.04	$3.14	$3.00	$3.08	$3.08	36,886,670
2024-10-24	$2.93	$3.10	$2.86	$3.00	$3.00	43,024,610
2024-10-23	$3.16	$3.16	$2.93	$2.94	$2.94	72,218,120
2024-10-22	$2.68	$2.94	$2.65	$2.94	$2.94	36,086,990
2024-10-21	$2.71	$2.74	$2.65	$2.67	$2.67	20,591,230
2024-10-18	$2.68	$2.72	$2.62	$2.69	$2.69	20,810,340
2024-10-17	$2.74	$2.80	$2.67	$2.69	$2.69	19,604,440
2024-10-16	$2.74	$2.76	$2.66	$2.71	$2.71	22,445,230
2024-10-15	$2.83	$2.85	$2.74	$2.77	$2.77	46,409,900
2024-10-14	$2.53	$2.76	$2.51	$2.76	$2.76	25,786,290
2024-10-11	$2.57	$2.68	$2.49	$2.51	$2.51	22,105,570
2024-10-10	$2.57	$2.65	$2.47	$2.56	$2.56	27,556,890
2024-10-09	$2.90	$2.90	$2.65	$2.65	$2.65	31,357,460
2024-10-08	$3.17	$3.17	$2.78	$2.94	$2.94	62,513,240
2024-09-30	$2.78	$2.95	$2.70	$2.90	$2.90	57,363,170
2024-09-27	$2.59	$2.79	$2.49	$2.70	$2.70	33,664,300
2024-09-26	$2.49	$2.60	$2.46	$2.57	$2.57	41,282,900
2024-09-25	$2.65	$2.65	$2.44	$2.48	$2.48	54,603,600
2024-09-24	$2.22	$2.43	$2.21	$2.43	$2.43	24,818,260
2024-09-23	$2.26	$2.27	$2.19	$2.21	$2.21	30,298,960
2024-09-20	$2.17	$2.35	$2.14	$2.25	$2.25	52,422,800
2024-09-19	$2.08	$2.26	$2.07	$2.19	$2.19	58,270,130
2024-09-18	$2.10	$2.15	$2.03	$2.08	$2.08	73,769,410
2024-09-13	$2.30	$2.33	$2.26	$2.26	$2.26	29,954,900
2024-09-12	$2.41	$2.62	$2.27	$2.51	$2.51	100,286,220
2024-09-11	$2.52	$2.52	$2.52	$2.52	$2.52	4,490,400
2024-09-10	$2.80	$2.80	$2.80	$2.80	$2.80	1,134,200
2024-09-09	$3.11	$3.11	$3.11	$3.11	$3.11	3,249,500
2024-09-06	$3.53	$3.55	$3.45	$3.46	$3.46	1,899,500
2024-09-05	$3.50	$3.61	$3.48	$3.52	$3.52	3,946,900
2024-09-04	$3.50	$3.54	$3.45	$3.50	$3.50	2,226,360
2024-09-03	$3.48	$3.53	$3.42	$3.51	$3.51	3,148,860
2024-09-02	$3.43	$3.57	$3.40	$3.48	$3.48	8,318,400
2024-08-30	$3.43	$3.45	$3.37	$3.44	$3.44	6,507,900
2024-08-29	$3.42	$3.45	$3.36	$3.45	$3.45	2,465,400
2024-08-28	$3.34	$3.46	$3.32	$3.39	$3.39	2,855,300
2024-08-27	$3.44	$3.45	$3.29	$3.37	$3.37	2,544,700
2024-08-26	$3.43	$3.44	$3.38	$3.43	$3.43	2,875,700
2024-08-23	$3.22	$3.58	$3.22	$3.37	$3.37	4,849,120
2024-08-22	$3.33	$3.36	$3.28	$3.28	$3.28	1,250,980
2024-08-21	$3.29	$3.36	$3.25	$3.31	$3.31	1,464,060
2024-08-20	$3.33	$3.34	$3.25	$3.28	$3.28	2,567,360
2024-08-19	$3.39	$3.40	$3.33	$3.34	$3.34	1,056,900
2024-08-16	$3.42	$3.42	$3.36	$3.39	$3.39	1,555,300
2024-08-15	$3.42	$3.42	$3.35	$3.39	$3.39	2,309,800
2024-08-14	$3.46	$3.50	$3.40	$3.41	$3.41	1,790,880
2024-08-13	$3.42	$3.47	$3.40	$3.44	$3.44	1,433,300
2024-08-12	$3.50	$3.50	$3.40	$3.42	$3.42	1,431,700
2024-08-09	$3.43	$3.53	$3.39	$3.46	$3.46	3,101,900
2024-08-08	$3.41	$3.41	$3.34	$3.40	$3.40	1,471,700
2024-08-07	$3.44	$3.44	$3.38	$3.39	$3.39	1,484,400
2024-08-06	$3.36	$3.42	$3.35	$3.41	$3.41	2,604,700
2024-08-05	$3.41	$3.45	$3.34	$3.36	$3.36	3,026,000
2024-08-02	$3.47	$3.52	$3.39	$3.41	$3.41	2,144,600
2024-08-01	$3.44	$3.49	$3.41	$3.49	$3.49	3,337,100
2024-07-31	$3.32	$3.42	$3.25	$3.41	$3.41	2,636,500
2024-07-30	$3.31	$3.35	$3.30	$3.31	$3.31	1,380,100
2024-07-29	$3.33	$3.36	$3.27	$3.30	$3.30	1,472,500
2024-07-26	$3.32	$3.35	$3.30	$3.33	$3.33	1,110,920
2024-07-25	$3.24	$3.35	$3.24	$3.29	$3.29	1,308,540
2024-07-24	$3.39	$3.40	$3.27	$3.28	$3.28	2,155,520
2024-07-23	$3.38	$3.44	$3.35	$3.36	$3.36	1,897,300
2024-07-22	$3.36	$3.39	$3.32	$3.38	$3.38	1,639,000
2024-07-19	$3.36	$3.39	$3.33	$3.35	$3.35	1,414,800
2024-07-18	$3.38	$3.40	$3.25	$3.36	$3.36	2,245,100
2024-07-17	$3.43	$3.47	$3.37	$3.37	$3.37	2,005,020
2024-07-16	$3.39	$3.47	$3.37	$3.45	$3.45	2,579,280
2024-07-15	$3.44	$3.47	$3.38	$3.39	$3.39	2,394,360
2024-07-12	$3.49	$3.52	$3.41	$3.45	$3.45	4,000,300
2024-07-11	$3.42	$3.49	$3.38	$3.47	$3.47	5,198,500
2024-07-10	$3.45	$3.50	$3.36	$3.37	$3.37	8,807,260
2024-07-09	$3.59	$3.66	$3.48	$3.55	$3.55	15,428,590
2024-07-08	$3.50	$3.84	$3.49	$3.77	$3.77	21,871,560
2024-07-05	$3.40	$3.50	$3.36	$3.49	$3.49	3,980,750
2024-07-04	$3.59	$3.62	$3.42	$3.42	$3.42	7,292,200
2024-07-03	$3.76	$3.79	$3.58	$3.62	$3.62	9,086,010
2024-07-02	$3.79	$3.88	$3.66	$3.74	$3.74	17,669,410
2024-07-01	$3.85	$3.85	$3.79	$3.85	$3.85	16,291,610
2024-06-28	$3.42	$3.58	$3.42	$3.50	$3.50	3,053,640
2024-06-27	$3.42	$3.54	$3.40	$3.45	$3.45	3,206,220
2024-06-26	$3.33	$3.62	$3.32	$3.45	$3.45	4,046,730
2024-06-25	$3.33	$3.44	$3.31	$3.33	$3.33	2,299,960
2024-06-24	$3.42	$3.43	$3.31	$3.33	$3.33	2,284,200
2024-06-21	$3.42	$3.49	$3.36	$3.43	$3.43	2,110,500
2024-06-20	$3.49	$3.55	$3.42	$3.42	$3.42	2,532,300
2024-06-19	$3.57	$3.63	$3.48	$3.48	$3.48	2,815,630
2024-06-18	$3.43	$3.67	$3.43	$3.56	$3.56	3,978,700
2024-06-17	$3.55	$3.56	$3.41	$3.43	$3.43	2,432,600
2024-06-14	$3.52	$3.61	$3.50	$3.54	$3.54	2,233,500
2024-06-13	$3.64	$3.67	$3.51	$3.53	$3.53	2,419,100
2024-06-12	$3.60	$3.69	$3.50	$3.63	$3.63	4,182,300
2024-06-11	$3.49	$3.65	$3.31	$3.57	$3.57	5,445,100
2024-06-07	$3.30	$3.58	$3.21	$3.49	$3.49	5,992,720
2024-06-06	$3.52	$3.57	$3.31	$3.42	$3.42	6,036,010
2024-06-05	$3.64	$3.66	$3.47	$3.49	$3.49	4,893,300
2024-06-04	$3.84	$3.87	$3.59	$3.62	$3.62	6,536,760
2024-06-03	$3.97	$4.11	$3.88	$3.88	$3.88	4,673,000
2024-05-31	$4.02	$4.04	$3.90	$3.97	$3.97	2,674,160
2024-05-30	$4.05	$4.10	$3.97	$3.99	$3.99	4,389,300
2024-05-29	$3.94	$4.11	$3.88	$4.04	$4.04	4,815,250
2024-05-28	$4.00	$4.15	$3.92	$3.97	$3.97	3,144,800
2024-05-27	$4.07	$4.28	$3.95	$4.01	$4.01	4,009,000
2024-05-24	$4.11	$4.22	$4.00	$4.05	$4.05	4,964,040
2024-05-23	$4.15	$4.15	$3.95	$4.11	$4.11	6,947,700
2024-05-22	$4.08	$4.17	$4.03	$4.11	$4.11	6,232,200
2024-05-21	$4.20	$4.26	$4.07	$4.09	$4.09	9,285,700
2024-05-20	$4.36	$4.37	$4.03	$4.23	$4.23	14,876,500
2024-05-17	$4.21	$4.45	$4.16	$4.41	$4.41	20,655,600
2024-05-16	$4.17	$4.39	$4.10	$4.18	$4.18	24,278,510
2024-05-15	$3.80	$4.18	$3.75	$4.18	$4.18	14,194,970
2024-05-14	$3.67	$3.80	$3.65	$3.80	$3.80	5,574,850
2024-05-13	$3.76	$3.77	$3.62	$3.65	$3.65	3,836,930
2024-05-10	$3.78	$3.78	$3.66	$3.72	$3.72	3,985,500
2024-05-09	$3.68	$3.76	$3.68	$3.72	$3.72	3,069,500
2024-05-08	$3.74	$3.76	$3.67	$3.68	$3.68	4,142,300
2024-05-07	$3.79	$3.80	$3.65	$3.73	$3.73	6,744,100
2024-05-06	$3.63	$3.88	$3.63	$3.79	$3.79	11,319,130
2024-04-30	$3.48	$3.61	$3.46	$3.60	$3.60	8,294,100
2024-04-29	$3.36	$3.51	$3.34	$3.49	$3.49	7,594,750
2024-04-26	$3.39	$3.42	$3.26	$3.39	$3.39	6,730,050
2024-04-25	$3.53	$3.60	$3.38	$3.41	$3.41	9,929,950
2024-04-24	$3.48	$3.62	$3.48	$3.55	$3.55	4,802,000
2024-04-23	$3.35	$3.51	$3.35	$3.48	$3.48	4,374,300
2024-04-22	$3.49	$3.57	$3.33	$3.37	$3.37	5,020,930
2024-04-19	$3.48	$3.63	$3.44	$3.52	$3.52	4,470,200
2024-04-18	$3.59	$3.61	$3.45	$3.53	$3.53	7,213,000
2024-04-17	$3.07	$3.53	$3.07	$3.50	$3.50	10,702,840
2024-04-16	$3.36	$3.47	$3.31	$3.31	$3.31	7,647,600
2024-04-15	$4.01	$4.07	$3.68	$3.68	$3.68	13,622,940
2024-04-12	$4.25	$4.31	$4.02	$4.09	$4.09	14,565,510
2024-04-11	$4.28	$4.48	$4.28	$4.28	$4.28	29,136,970
2024-04-10	$4.76	$4.76	$4.76	$4.76	$4.76	7,083,800
2024-04-09	$4.96	$5.53	$4.69	$5.29	$5.29	48,428,520
2024-04-08	$4.53	$5.03	$4.49	$5.03	$5.03	10,031,310
2024-04-03	$4.42	$4.85	$4.33	$4.57	$4.57	8,122,430
2024-04-02	$4.35	$4.53	$4.31	$4.42	$4.42	4,279,650
2024-04-01	$4.28	$4.32	$4.26	$4.32	$4.32	2,335,070
2024-03-29	$4.21	$4.30	$4.15	$4.27	$4.27	2,605,250
2024-03-28	$4.27	$4.32	$4.19	$4.21	$4.21	3,384,050
2024-03-27	$4.35	$4.35	$4.24	$4.25	$4.25	2,125,900
2024-03-26	$4.28	$4.35	$4.20	$4.32	$4.32	3,785,950
2024-03-25	$4.42	$4.45	$4.26	$4.29	$4.29	3,853,700
2024-03-22	$4.49	$4.50	$4.36	$4.42	$4.42	3,186,500
2024-03-21	$4.44	$4.53	$4.43	$4.49	$4.49	3,675,150
2024-03-20	$4.30	$4.59	$4.28	$4.48	$4.48	4,416,000
2024-03-19	$4.35	$4.40	$4.25	$4.30	$4.30	4,103,700
2024-03-18	$4.18	$4.48	$4.11	$4.37	$4.37	7,525,820
2024-03-15	$4.05	$4.13	$4.03	$4.13	$4.13	3,016,170
2024-03-14	$4.05	$4.12	$4.01	$4.06	$4.06	3,016,920
2024-03-13	$4.06	$4.12	$3.98	$4.09	$4.09	4,917,200
2024-03-12	$3.95	$4.11	$3.89	$4.09	$4.09	8,011,800
2024-03-11	$3.98	$4.00	$3.82	$3.91	$3.91	5,713,900
2024-03-08	$3.75	$4.02	$3.75	$3.95	$3.95	7,636,040
2024-03-07	$3.68	$3.85	$3.67	$3.77	$3.77	5,731,660
2024-03-06	$3.67	$3.73	$3.58	$3.68	$3.68	3,809,210
2024-03-05	$3.72	$3.78	$3.63	$3.67	$3.67	5,292,010
2024-03-04	$3.70	$3.79	$3.62	$3.79	$3.79	4,845,870
2024-03-01	$3.72	$3.80	$3.69	$3.72	$3.72	4,255,200
2024-02-29	$3.58	$3.76	$3.50	$3.73	$3.73	6,623,260
2024-02-28	$3.88	$4.08	$3.58	$3.59	$3.59	11,058,110
2024-02-27	$3.76	$3.90	$3.76	$3.86	$3.86	7,180,200
2024-02-26	$3.97	$3.97	$3.65	$3.77	$3.77	11,101,640
2024-02-23	$3.48	$3.80	$3.48	$3.80	$3.80	7,303,620
2024-02-22	$3.28	$3.49	$3.28	$3.45	$3.45	7,342,330
2024-02-21	$3.09	$3.35	$3.06	$3.27	$3.27	7,848,800
2024-02-20	$3.05	$3.15	$2.98	$3.15	$3.15	6,537,980
2024-02-19	$2.93	$3.17	$2.82	$3.05	$3.05	13,136,220
2024-02-08	$2.50	$3.00	$2.47	$2.93	$2.93	21,128,230
2024-02-07	$2.98	$2.98	$2.74	$2.74	$2.74	12,041,700
2024-02-06	$3.04	$3.27	$3.04	$3.04	$3.04	12,094,970
2024-02-05	$3.72	$3.72	$3.38	$3.38	$3.38	7,333,200
2024-02-02	$3.89	$4.06	$3.62	$3.75	$3.75	9,399,000
2024-02-01	$3.98	$3.99	$3.76	$3.94	$3.94	7,500,400
2024-01-31	$4.25	$4.37	$3.96	$4.01	$4.01	9,381,400
2024-01-30	$4.48	$4.59	$4.33	$4.33	$4.33	4,369,600
2024-01-29	$4.81	$4.82	$4.53	$4.55	$4.55	4,682,800
2024-01-26	$4.78	$4.88	$4.71	$4.79	$4.79	4,072,000
2024-01-25	$4.56	$4.75	$4.51	$4.75	$4.75	4,350,190
2024-01-24	$4.35	$4.53	$4.24	$4.48	$4.48	5,315,440
2024-01-23	$4.38	$4.44	$4.23	$4.34	$4.34	5,793,590
2024-01-22	$4.72	$4.76	$4.39	$4.41	$4.41	4,905,360
2024-01-19	$4.87	$4.88	$4.72	$4.72	$4.72	4,157,000
2024-01-18	$4.97	$5.02	$4.72	$4.83	$4.83	6,410,700
2024-01-17	$5.14	$5.18	$5.01	$5.02	$5.02	3,904,500
2024-01-16	$5.23	$5.24	$5.05	$5.17	$5.17	3,376,790
2024-01-15	$5.30	$5.30	$5.18	$5.22	$5.22	2,608,700
2024-01-12	$5.26	$5.31	$5.22	$5.24	$5.24	2,992,800
2024-01-11	$5.21	$5.25	$5.17	$5.24	$5.24	3,447,600
2024-01-10	$5.20	$5.27	$5.16	$5.20	$5.20	2,895,700
2024-01-09	$5.17	$5.28	$5.17	$5.25	$5.25	3,725,400
2024-01-08	$5.26	$5.30	$5.15	$5.15	$5.15	3,827,500
2024-01-05	$5.27	$5.37	$5.23	$5.27	$5.27	7,385,010
2024-01-04	$5.31	$5.36	$5.27	$5.27	$5.27	6,921,500
2024-01-03	$5.28	$5.31	$5.24	$5.29	$5.29	3,199,800
2024-01-02	$5.20	$5.30	$5.19	$5.28	$5.28	4,211,100
2024-01-01	$5.17	$5.17	$5.17	$5.17	$5.17	0
2023-12-29	$5.07	$5.19	$5.07	$5.17	$5.17	3,631,900
2023-12-28	$4.99	$5.12	$4.94	$5.08	$5.08	2,526,600
2023-12-27	$4.93	$5.03	$4.91	$5.00	$5.00	2,129,500
2023-12-26	$4.94	$4.99	$4.92	$4.96	$4.96	2,275,600
2023-12-25	$5.08	$5.08	$4.93	$4.97	$4.97	2,802,600
2023-12-22	$5.16	$5.16	$5.02	$5.04	$5.04	3,120,400
2023-12-21	$5.06	$5.16	$5.00	$5.14	$5.14	2,901,700
2023-12-20	$5.08	$5.17	$5.06	$5.08	$5.08	2,717,000
2023-12-19	$5.15	$5.18	$5.05	$5.09	$5.09	3,498,220
2023-12-18	$5.22	$5.22	$5.11	$5.14	$5.14	2,627,600
2023-12-15	$5.22	$5.26	$5.17	$5.19	$5.19	2,568,100
2023-12-14	$5.14	$5.22	$5.14	$5.20	$5.20	2,458,700
2023-12-13	$5.13	$5.25	$5.12	$5.15	$5.15	3,653,820
2023-12-12	$5.08	$5.15	$5.01	$5.13	$5.13	4,067,100
2023-12-11	$5.07	$5.17	$5.03	$5.05	$5.05	4,700,500
2023-12-08	$5.29	$5.33	$5.09	$5.09	$5.09	4,743,900
2023-12-07	$5.33	$5.34	$5.25	$5.29	$5.29	2,755,760
2023-12-06	$5.20	$5.35	$5.18	$5.29	$5.29	2,954,530
2023-12-05	$5.27	$5.32	$5.20	$5.20	$5.20	1,926,460
2023-12-04	$5.25	$5.31	$5.25	$5.29	$5.29	2,434,460
2023-12-01	$5.20	$5.29	$5.20	$5.25	$5.25	2,054,550
2023-11-30	$5.26	$5.31	$5.18	$5.23	$5.23	4,006,400
2023-11-29	$5.25	$5.30	$5.22	$5.28	$5.28	2,770,100
2023-11-28	$5.18	$5.29	$5.10	$5.25	$5.25	3,605,860
2023-11-27	$5.16	$5.22	$5.10	$5.14	$5.14	3,013,720
2023-11-24	$5.23	$5.25	$5.15	$5.16	$5.16	2,945,400
2023-11-23	$5.21	$5.22	$5.16	$5.22	$5.22	2,966,300
2023-11-22	$5.18	$5.34	$5.17	$5.23	$5.23	4,498,930
2023-11-21	$5.20	$5.25	$5.17	$5.19	$5.19	3,060,350
2023-11-20	$5.16	$5.21	$5.10	$5.18	$5.18	3,745,200
2023-11-17	$5.20	$5.20	$5.12	$5.16	$5.16	2,213,800
2023-11-16	$5.19	$5.21	$5.15	$5.17	$5.17	2,235,400
2023-11-15	$5.24	$5.29	$5.17	$5.19	$5.19	2,488,770
2023-11-14	$5.36	$5.36	$5.21	$5.22	$5.22	3,765,000
2023-11-13	$5.26	$5.35	$5.24	$5.33	$5.33	5,122,400
2023-11-10	$5.19	$5.21	$5.13	$5.18	$5.18	3,128,870
2023-11-09	$5.24	$5.24	$5.15	$5.19	$5.19	2,646,500
2023-11-08	$5.24	$5.24	$5.17	$5.22	$5.22	2,462,100
2023-11-07	$5.23	$5.24	$5.16	$5.22	$5.22	2,064,800
2023-11-06	$5.23	$5.23	$5.15	$5.23	$5.23	2,729,000
2023-11-03	$5.17	$5.24	$5.15	$5.18	$5.18	2,530,100
2023-11-02	$5.19	$5.22	$5.16	$5.17	$5.17	2,143,800
2023-11-01	$5.18	$5.22	$5.15	$5.21	$5.21	2,434,700
2023-10-31	$5.12	$5.22	$5.12	$5.17	$5.17	3,084,700
2023-10-30	$5.15	$5.20	$5.09	$5.12	$5.12	2,655,780
2023-10-27	$5.09	$5.18	$5.07	$5.15	$5.15	2,306,000
2023-10-26	$5.13	$5.17	$5.05	$5.12	$5.12	2,852,000
2023-10-25	$5.00	$5.17	$4.97	$5.13	$5.13	2,824,700
2023-10-24	$4.74	$5.02	$4.74	$5.01	$5.01	3,715,700
2023-10-23	$4.85	$4.88	$4.73	$4.75	$4.75	2,909,400
2023-10-20	$4.90	$4.95	$4.87	$4.88	$4.88	1,663,730
2023-10-19	$4.96	$5.03	$4.90	$4.92	$4.92	2,031,800
2023-10-18	$5.00	$5.01	$4.94	$4.96	$4.96	2,077,480
2023-10-17	$4.97	$5.02	$4.94	$5.01	$5.01	1,926,100
2023-10-16	$4.97	$5.03	$4.94	$4.95	$4.95	2,463,500
2023-10-13	$5.06	$5.06	$4.97	$4.98	$4.98	3,021,680
2023-10-12	$5.05	$5.12	$5.01	$5.06	$5.06	2,735,500
2023-10-11	$5.15	$5.15	$5.03	$5.05	$5.05	2,993,300
2023-10-10	$5.08	$5.19	$5.05	$5.10	$5.10	2,692,100
2023-10-09	$5.25	$5.25	$5.05	$5.08	$5.08	4,035,500
2023-09-28	$5.14	$5.22	$5.14	$5.19	$5.19	1,454,700
2023-09-27	$5.10	$5.18	$5.08	$5.14	$5.14	1,436,800
2023-09-26	$5.19	$5.19	$5.08	$5.09	$5.09	1,771,730
2023-09-25	$5.27	$5.29	$5.11	$5.15	$5.15	2,284,500
2023-09-22	$5.22	$5.23	$5.10	$5.22	$5.22	3,037,150
2023-09-21	$5.28	$5.31	$5.18	$5.19	$5.19	1,955,700
2023-09-20	$5.28	$5.33	$5.26	$5.27	$5.27	1,697,100
2023-09-19	$5.39	$5.39	$5.26	$5.31	$5.31	1,900,100
2023-09-18	$5.26	$5.38	$5.21	$5.36	$5.36	2,534,960
2023-09-15	$5.27	$5.31	$5.22	$5.26	$5.26	1,894,000
2023-09-14	$5.28	$5.32	$5.19	$5.24	$5.24	2,247,800
2023-09-13	$5.30	$5.32	$5.25	$5.28	$5.28	1,805,000
2023-09-12	$5.36	$5.36	$5.26	$5.30	$5.30	1,823,060
2023-09-11	$5.31	$5.38	$5.28	$5.32	$5.32	2,522,000
2023-09-08	$5.35	$5.39	$5.30	$5.34	$5.34	1,719,200
2023-09-07	$5.38	$5.42	$5.33	$5.34	$5.34	2,071,000
2023-09-06	$5.36	$5.42	$5.35	$5.37	$5.37	1,899,800
2023-09-05	$5.40	$5.40	$5.34	$5.36	$5.36	2,304,500
2023-09-04	$5.26	$5.40	$5.25	$5.40	$5.40	3,413,200
2023-09-01	$5.30	$5.32	$5.23	$5.26	$5.26	1,666,300
2023-08-31	$5.34	$5.36	$5.24	$5.27	$5.27	2,395,600
2023-08-30	$5.35	$5.39	$5.33	$5.33	$5.33	1,899,500
2023-08-29	$5.16	$5.36	$5.10	$5.35	$5.35	4,271,030
2023-08-28	$5.26	$5.29	$5.13	$5.14	$5.14	3,476,500
2023-08-25	$5.11	$5.18	$5.03	$5.04	$5.04	2,308,600
2023-08-24	$5.17	$5.24	$5.07	$5.11	$5.11	2,197,430
2023-08-23	$5.26	$5.28	$5.15	$5.16	$5.16	1,816,400
2023-08-22	$5.29	$5.35	$5.13	$5.24	$5.24	2,758,300
2023-08-21	$5.33	$5.40	$5.26	$5.29	$5.29	2,572,500
2023-08-18	$5.32	$5.36	$5.23	$5.25	$5.25	2,156,000
2023-08-17	$5.16	$5.30	$5.12	$5.28	$5.28	2,082,720
2023-08-16	$5.29	$5.29	$5.18	$5.18	$5.18	1,957,400
2023-08-15	$5.31	$5.38	$5.25	$5.27	$5.27	1,860,400
2023-08-14	$5.27	$5.35	$5.21	$5.35	$5.35	2,036,700
2023-08-11	$5.40	$5.42	$5.28	$5.28	$5.28	2,427,900
2023-08-10	$5.42	$5.46	$5.34	$5.36	$5.36	2,057,110
2023-08-09	$5.45	$5.50	$5.40	$5.42	$5.42	1,863,210
2023-08-08	$5.49	$5.52	$5.44	$5.47	$5.47	2,349,000
2023-08-07	$5.49	$5.53	$5.45	$5.48	$5.48	2,663,900
2023-08-04	$5.57	$5.57	$5.48	$5.51	$5.51	2,765,800
2023-08-03	$5.54	$5.57	$5.46	$5.50	$5.50	2,936,200
2023-08-02	$5.57	$5.67	$5.54	$5.56	$5.56	4,185,360
2023-08-01	$5.55	$5.61	$5.49	$5.61	$5.61	3,913,520
2023-07-31	$5.51	$5.55	$5.46	$5.54	$5.54	3,040,800
2023-07-28	$5.48	$5.52	$5.42	$5.48	$5.48	2,264,200
2023-07-27	$5.50	$5.54	$5.44	$5.47	$5.47	3,494,500
2023-07-26	$5.44	$5.55	$5.41	$5.52	$5.52	4,493,540
2023-07-25	$5.43	$5.48	$5.41	$5.45	$5.45	3,990,900
2023-07-24	$5.32	$5.42	$5.26	$5.39	$5.39	4,347,400
2023-07-21	$5.27	$5.35	$5.27	$5.31	$5.31	3,469,000
2023-07-20	$5.39	$5.40	$5.30	$5.31	$5.31	2,484,900
2023-07-19	$5.38	$5.38	$5.31	$5.37	$5.37	2,071,000
2023-07-18	$5.42	$5.42	$5.33	$5.38	$5.38	3,008,890
2023-07-17	$5.37	$5.49	$5.26	$5.41	$5.41	6,091,300
2023-07-14	$5.36	$5.47	$5.34	$5.36	$5.36	4,560,540
2023-07-13	$5.31	$5.37	$5.29	$5.34	$5.34	5,631,570
2023-07-12	$5.32	$5.36	$5.28	$5.29	$5.29	6,663,170
2023-07-11	$5.38	$5.52	$5.30	$5.40	$5.40	8,786,170
2023-07-10	$5.40	$5.43	$5.31	$5.37	$5.37	8,267,100
2023-07-07	$5.54	$5.55	$5.38	$5.40	$5.40	12,154,950
2023-07-06	$5.70	$5.70	$5.40	$5.57	$5.57	21,276,850
2023-07-05	$5.23	$5.73	$5.21	$5.73	$5.73	29,403,490
2023-07-04	$5.19	$5.26	$5.18	$5.21	$5.21	1,480,800
2023-07-03	$5.30	$5.32	$5.22	$5.22	$5.22	1,892,720
2023-06-30	$5.08	$5.29	$5.08	$5.25	$5.25	3,888,830
2023-06-29	$5.02	$5.12	$5.00	$5.09	$5.09	2,422,530
2023-06-28	$5.09	$5.09	$4.90	$5.01	$5.01	2,579,600
2023-06-27	$4.95	$5.10	$4.91	$5.06	$5.06	3,432,300
2023-06-26	$5.00	$5.04	$4.92	$4.93	$4.93	3,134,100
2023-06-21	$5.06	$5.14	$5.01	$5.01	$5.01	1,694,400
2023-06-20	$5.16	$5.16	$5.07	$5.08	$5.08	1,955,300
2023-06-19	$5.22	$5.22	$5.12	$5.13	$5.13	2,146,300
2023-06-16	$5.16	$5.23	$5.14	$5.19	$5.19	1,464,300
2023-06-15	$5.24	$5.24	$5.18	$5.20	$5.20	1,353,000
2023-06-14	$5.25	$5.26	$5.16	$5.24	$5.24	2,116,120
2023-06-13	$5.27	$5.30	$5.19	$5.26	$5.26	2,070,600
2023-06-12	$5.16	$5.29	$5.09	$5.28	$5.28	2,440,900
2023-06-09	$5.24	$5.24	$5.14	$5.16	$5.16	1,668,300
2023-06-08	$5.25	$5.26	$5.19	$5.21	$5.21	1,573,500
2023-06-07	$5.26	$5.30	$5.22	$5.23	$5.23	2,220,200
2023-06-06	$5.47	$5.47	$5.26	$5.29	$5.29	3,182,000
2023-06-05	$5.32	$5.58	$5.30	$5.48	$5.48	5,774,510
2023-06-02	$5.28	$5.34	$5.23	$5.31	$5.31	2,721,600
2023-06-01	$5.14	$5.36	$5.08	$5.28	$5.28	5,628,520
2023-05-31	$5.13	$5.14	$5.07	$5.13	$5.13	2,146,700
2023-05-30	$5.14	$5.15	$5.04	$5.14	$5.14	1,571,810
2023-05-29	$5.22	$5.26	$5.06	$5.11	$5.11	3,063,160
2023-05-26	$5.20	$5.27	$5.11	$5.14	$5.14	2,708,600
2023-05-25	$5.25	$5.32	$5.15	$5.19	$5.19	4,139,900
2023-05-24	$5.33	$5.39	$5.29	$5.29	$5.29	2,210,200
2023-05-23	$5.48	$5.48	$5.34	$5.35	$5.35	2,667,700
2023-05-22	$5.48	$5.53	$5.40	$5.42	$5.42	2,901,400
2023-05-19	$5.54	$5.54	$5.44	$5.51	$5.51	1,065,100
2023-05-18	$5.49	$5.58	$5.49	$5.53	$5.53	1,143,800
2023-05-17	$5.40	$5.54	$5.37	$5.53	$5.53	2,344,010
2023-05-16	$5.45	$5.46	$5.37	$5.40	$5.40	1,827,600
2023-05-15	$5.44	$5.47	$5.35	$5.44	$5.44	2,545,900
2023-05-12	$5.52	$5.57	$5.44	$5.47	$5.47	2,427,700
2023-05-11	$5.49	$5.52	$5.44	$5.52	$5.52	1,301,420
2023-05-10	$5.46	$5.51	$5.44	$5.47	$5.47	2,495,300
2023-05-09	$5.55	$5.61	$5.48	$5.49	$5.49	3,298,800
2023-05-08	$5.44	$5.55	$5.44	$5.55	$5.55	2,721,260
2023-05-05	$5.59	$5.59	$5.45	$5.49	$5.49	1,827,900
2023-05-04	$5.48	$5.62	$5.46	$5.54	$5.54	2,687,400
2023-05-03	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-05-02	$5.46	$5.46	$5.46	$5.46	$5.46	0
2023-04-28	$5.42	$5.49	$5.41	$5.46	$5.46	2,703,300
2023-04-27	$5.33	$5.51	$5.31	$5.41	$5.41	2,539,900
2023-04-26	$5.45	$5.52	$5.33	$5.35	$5.35	4,964,800
2023-04-25	$5.58	$5.91	$5.47	$5.52	$5.52	5,162,800
2023-04-24	$5.52	$5.60	$5.35	$5.53	$5.53	2,729,900
2023-04-21	$5.62	$5.62	$5.49	$5.51	$5.51	2,667,500
2023-04-20	$5.63	$5.76	$5.48	$5.62	$5.62	4,555,400
2023-04-19	$5.67	$5.69	$5.59	$5.63	$5.63	2,083,470
2023-04-18	$5.77	$5.77	$5.65	$5.67	$5.67	1,733,000
2023-04-17	$5.81	$5.81	$5.70	$5.76	$5.76	1,650,800
2023-04-14	$5.68	$5.83	$5.67	$5.76	$5.76	2,887,560
2023-04-13	$5.68	$5.70	$5.64	$5.67	$5.67	1,902,090
2023-04-12	$5.64	$5.71	$5.62	$5.69	$5.69	3,159,400
2023-04-11	$5.65	$5.69	$5.55	$5.68	$5.68	2,531,000
2023-04-10	$5.75	$5.75	$5.61	$5.61	$5.61	2,983,500
2023-04-07	$5.75	$5.75	$5.63	$5.71	$5.71	2,385,130
2023-04-06	$5.72	$5.76	$5.64	$5.64	$5.64	3,804,500
2023-04-05	$5.77	$5.77	$5.77	$5.77	$5.77	0
2023-04-04	$5.94	$5.95	$5.73	$5.77	$5.77	6,189,760
2023-04-03	$5.91	$6.27	$5.82	$5.95	$5.95	9,902,260
2023-03-31	$5.71	$5.75	$5.68	$5.73	$5.73	2,596,000
2023-03-30	$5.78	$5.81	$5.70	$5.70	$5.70	2,958,000
2023-03-29	$5.87	$5.89	$5.74	$5.78	$5.78	3,419,800
2023-03-28	$5.93	$5.95	$5.85	$5.87	$5.87	3,676,000
2023-03-27	$5.97	$6.00	$5.90	$5.93	$5.93	3,542,500
2023-03-24	$6.19	$6.19	$5.93	$5.94	$5.94	6,837,700
2023-03-23	$6.16	$6.16	$6.07	$6.15	$6.15	4,770,500
2023-03-22	$6.30	$6.33	$6.12	$6.15	$6.15	5,843,020
2023-03-21	$6.28	$6.33	$6.26	$6.30	$6.30	3,306,730
2023-03-20	$6.41	$6.43	$6.28	$6.29	$6.29	4,441,930
2023-03-17	$6.45	$6.55	$6.35	$6.38	$6.38	5,811,300
2023-03-16	$6.60	$6.60	$6.43	$6.45	$6.45	3,888,300
2023-03-15	$6.43	$6.60	$6.40	$6.58	$6.58	6,503,140
2023-03-14	$6.47	$6.59	$6.44	$6.46	$6.46	5,559,470
2023-03-13	$6.46	$6.49	$6.40	$6.45	$6.45	3,994,850
2023-03-10	$6.42	$6.52	$6.41	$6.47	$6.47	4,429,900
2023-03-09	$6.55	$6.55	$6.40	$6.46	$6.46	5,954,490
2023-03-08	$6.40	$6.55	$6.36	$6.49	$6.49	8,792,590
2023-03-07	$6.23	$6.48	$6.21	$6.35	$6.35	11,858,300
2023-03-06	$6.13	$6.25	$6.11	$6.24	$6.24	3,719,200
2023-03-03	$6.12	$6.17	$6.10	$6.14	$6.14	2,668,060
2023-03-02	$6.23	$6.23	$6.11	$6.12	$6.12	3,984,700
2023-03-01	$6.17	$6.23	$6.15	$6.23	$6.23	4,018,570
2023-02-28	$6.10	$6.19	$6.08	$6.17	$6.17	2,715,040
2023-02-27	$6.17	$6.17	$6.07	$6.09	$6.09	3,430,270
2023-02-24	$6.18	$6.19	$6.11	$6.19	$6.19	3,175,230
2023-02-23	$6.30	$6.30	$6.15	$6.16	$6.16	4,658,670
2023-02-22	$6.24	$6.38	$6.23	$6.29	$6.29	6,653,400
2023-02-21	$6.28	$6.33	$6.22	$6.26	$6.26	4,700,500
2023-02-20	$6.26	$6.33	$6.11	$6.28	$6.28	5,960,000
2023-02-17	$6.21	$6.27	$6.05	$6.27	$6.27	5,960,690
2023-02-16	$6.45	$6.49	$6.10	$6.20	$6.20	11,805,990
2023-02-15	$6.59	$6.59	$6.41	$6.49	$6.49	6,693,400
2023-02-14	$6.50	$6.67	$6.48	$6.53	$6.53	12,000,920
2023-02-13	$6.41	$6.53	$6.38	$6.46	$6.46	7,279,290
2023-02-10	$6.43	$6.53	$6.38	$6.40	$6.40	6,512,710
2023-02-09	$6.48	$6.52	$6.41	$6.46	$6.46	6,357,400
2023-02-08	$6.55	$6.58	$6.45	$6.50	$6.50	5,808,800
2023-02-07	$6.55	$6.57	$6.39	$6.55	$6.55	7,465,200
2023-02-06	$6.72	$6.75	$6.51	$6.54	$6.54	8,033,750
2023-02-03	$6.76	$6.80	$6.62	$6.66	$6.66	7,945,300
2023-02-02	$7.01	$7.04	$6.73	$6.79	$6.79	11,970,000
2023-02-01	$6.83	$6.97	$6.66	$6.93	$6.93	14,911,200
2023-01-31	$6.87	$6.96	$6.71	$6.75	$6.75	15,331,720
2023-01-30	$6.99	$7.08	$6.66	$6.80	$6.80	35,536,490
2023-01-20	$6.08	$6.64	$6.08	$6.64	$6.64	27,108,280
2023-01-19	$5.95	$6.06	$5.95	$6.04	$6.04	3,366,090
2023-01-18	$5.95	$6.03	$5.87	$5.98	$5.98	3,998,600
2023-01-17	$6.07	$6.11	$5.94	$5.95	$5.95	4,820,490
2023-01-16	$6.19	$6.27	$6.07	$6.09	$6.09	4,610,900
2023-01-13	$6.05	$6.18	$6.05	$6.18	$6.18	5,230,000
2023-01-12	$5.97	$6.19	$5.97	$6.08	$6.08	7,659,000
2023-01-11	$5.92	$5.98	$5.86	$5.98	$5.98	3,382,070
2023-01-10	$5.99	$5.99	$5.88	$5.95	$5.95	3,349,070
2023-01-09	$5.89	$6.06	$5.84	$6.00	$6.00	4,462,700
2023-01-06	$5.92	$5.95	$5.83	$5.87	$5.87	3,262,800
2023-01-05	$6.02	$6.04	$5.88	$5.94	$5.94	3,680,900
2023-01-04	$5.88	$6.10	$5.85	$6.02	$6.02	4,663,000
2023-01-03	$5.88	$5.93	$5.83	$5.88	$5.88	3,364,300
2023-01-02	$5.88	$5.88	$5.88	$5.88	$5.88	0
2022-12-30	$5.93	$5.95	$5.83	$5.88	$5.88	3,075,600
2022-12-29	$6.05	$6.05	$5.86	$5.88	$5.88	3,614,500
2022-12-28	$6.19	$6.21	$6.00	$6.03	$6.03	4,334,300
2022-12-27	$6.13	$6.21	$6.13	$6.17	$6.17	4,120,710
2022-12-26	$6.05	$6.23	$6.05	$6.18	$6.18	6,109,900
2022-12-23	$5.85	$6.15	$5.77	$6.06	$6.06	8,273,230
2022-12-22	$5.81	$5.97	$5.63	$5.81	$5.81	6,655,900
2022-12-21	$5.86	$5.96	$5.75	$5.81	$5.81	3,997,970
2022-12-20	$5.81	$5.91	$5.73	$5.90	$5.90	3,860,900
2022-12-19	$5.92	$5.92	$5.74	$5.76	$5.76	4,222,700
2022-12-16	$5.85	$6.00	$5.85	$5.87	$5.87	4,583,340
2022-12-15	$5.81	$5.91	$5.81	$5.87	$5.87	3,375,100
2022-12-14	$5.90	$5.98	$5.84	$5.88	$5.88	4,013,200
2022-12-13	$6.01	$6.01	$5.84	$5.89	$5.89	6,982,100
2022-12-12	$5.96	$6.03	$5.82	$6.02	$6.02	7,822,300
2022-12-09	$6.08	$6.12	$5.91	$5.93	$5.93	11,405,700
2022-12-08	$6.08	$6.22	$6.02	$6.07	$6.07	8,210,900
2022-12-07	$6.14	$6.17	$5.99	$6.10	$6.10	8,375,500
2022-12-06	$6.37	$6.40	$6.10	$6.15	$6.15	7,422,500
2022-12-05	$6.50	$6.65	$6.26	$6.33	$6.33	11,451,090
2022-12-01	$6.46	$6.58	$6.42	$6.46	$6.46	3,844,900
2022-11-30	$6.57	$6.67	$6.42	$6.45	$6.45	5,459,000
2022-11-29	$6.57	$6.70	$6.48	$6.57	$6.57	4,460,700
2022-11-28	$6.63	$6.71	$6.46	$6.50	$6.50	5,046,700
2022-11-25	$6.66	$6.73	$6.56	$6.63	$6.63	3,358,200
2022-11-24	$6.70	$6.94	$6.63	$6.70	$6.70	5,515,730
2022-11-23	$6.77	$6.80	$6.54	$6.70	$6.70	7,561,470
2022-11-22	$6.94	$6.97	$6.73	$6.76	$6.76	8,746,070
2022-11-21	$7.03	$7.12	$6.81	$6.83	$6.83	8,341,100
2022-11-18	$7.25	$7.28	$7.00	$7.08	$7.08	8,092,070
2022-11-17	$7.03	$7.26	$6.90	$7.25	$7.25	10,692,400
2022-11-16	$6.77	$7.23	$6.68	$7.01	$7.01	13,430,880
2022-11-15	$6.60	$6.80	$6.49	$6.77	$6.77	9,633,830
2022-11-14	$6.52	$6.66	$6.41	$6.51	$6.51	8,366,620
2022-11-11	$6.45	$6.53	$6.29	$6.48	$6.48	13,654,970
2022-11-10	$6.44	$6.56	$6.29	$6.33	$6.33	20,952,220
2022-11-09	$6.43	$6.97	$6.27	$6.40	$6.40	37,491,680
2022-11-08	$6.05	$6.45	$6.04	$6.34	$6.34	10,991,090
2022-11-07	$6.03	$6.11	$6.00	$6.05	$6.05	3,263,930
2022-11-04	$6.13	$6.13	$6.03	$6.03	$6.03	4,839,130
2022-11-03	$5.90	$6.20	$5.86	$6.13	$6.13	6,524,690
2022-11-02	$5.84	$6.07	$5.81	$5.94	$5.94	6,719,570
2022-11-01	$5.75	$5.89	$5.61	$5.80	$5.80	5,565,930
2022-10-31	$5.61	$5.75	$5.51	$5.70	$5.70	2,616,620
2022-10-28	$5.63	$5.69	$5.49	$5.68	$5.68	3,823,500
2022-10-27	$5.73	$5.77	$5.62	$5.69	$5.69	2,908,090
2022-10-26	$5.72	$5.76	$5.66	$5.74	$5.74	3,192,910
2022-10-25	$5.72	$5.84	$5.59	$5.72	$5.72	4,875,410
2022-10-24	$5.68	$5.77	$5.52	$5.68	$5.68	7,074,620
2022-10-21	$5.71	$5.71	$5.54	$5.62	$5.62	3,297,280
2022-10-20	$5.52	$5.64	$5.49	$5.58	$5.58	3,403,030
2022-10-19	$5.56	$5.59	$5.48	$5.55	$5.55	4,314,700
2022-10-18	$5.33	$5.86	$5.31	$5.64	$5.64	9,057,500
2022-10-17	$5.23	$5.36	$5.20	$5.35	$5.35	3,112,500
2022-10-14	$5.28	$5.40	$5.24	$5.26	$5.26	4,947,380
2022-10-13	$5.25	$5.30	$5.16	$5.25	$5.25	1,788,280
2022-10-12	$5.10	$5.27	$5.04	$5.25	$5.25	2,595,430
2022-10-11	$5.22	$5.25	$5.03	$5.13	$5.13	1,827,900
2022-10-10	$5.16	$5.21	$5.11	$5.15	$5.15	3,214,110
2022-09-30	$5.20	$5.25	$5.05	$5.16	$5.16	2,760,100
2022-09-29	$5.23	$5.39	$5.09	$5.25	$5.25	5,667,500
2022-09-28	$5.47	$5.47	$5.20	$5.26	$5.26	3,374,300
2022-09-27	$5.40	$5.52	$5.35	$5.44	$5.44	3,101,510
2022-09-26	$5.55	$5.61	$5.32	$5.40	$5.40	5,913,580
2022-09-23	$5.61	$5.97	$5.44	$5.65	$5.65	7,596,260
2022-09-22	$5.54	$5.74	$5.49	$5.54	$5.54	3,859,200
2022-09-21	$5.53	$5.55	$5.40	$5.54	$5.54	3,452,500
2022-09-20	$5.33	$5.70	$5.32	$5.49	$5.49	6,544,800
2022-09-19	$5.19	$5.33	$5.19	$5.30	$5.30	3,579,700
2022-09-16	$5.75	$5.75	$5.31	$5.33	$5.33	4,587,570
2022-09-15	$5.60	$5.64	$5.31	$5.43	$5.43	4,683,630
2022-09-14	$5.63	$5.67	$5.54	$5.60	$5.60	3,680,110
2022-09-13	$5.68	$5.93	$5.67	$5.72	$5.72	5,281,210
2022-09-12	$5.69	$5.69	$5.69	$5.69	$5.69	0
2022-09-09	$5.59	$5.70	$5.54	$5.69	$5.69	3,617,960
2022-09-08	$5.66	$5.73	$5.60	$5.61	$5.61	4,386,500
2022-09-07	$5.80	$5.80	$5.68	$5.68	$5.68	5,443,080
2022-09-06	$5.77	$5.86	$5.72	$5.80	$5.80	5,113,300
2022-09-05	$5.75	$5.87	$5.71	$5.79	$5.79	5,317,200
2022-09-02	$5.72	$5.86	$5.68	$5.75	$5.75	5,899,490
2022-09-01	$5.86	$5.98	$5.72	$5.80	$5.80	11,301,510
2022-08-31	$5.92	$6.50	$5.82	$6.07	$6.07	18,766,610
2022-08-30	$6.03	$6.12	$5.85	$5.91	$5.91	4,410,000
2022-08-29	$5.74	$6.09	$5.74	$6.07	$6.07	5,494,450
2022-08-26	$5.90	$6.10	$5.86	$5.92	$5.92	4,899,600
2022-08-25	$5.84	$5.93	$5.79	$5.89	$5.89	6,142,080
2022-08-24	$6.21	$6.25	$5.78	$5.82	$5.82	10,617,570
2022-08-23	$6.19	$6.32	$6.13	$6.18	$6.18	6,840,500
2022-08-22	$6.30	$6.37	$6.08	$6.20	$6.20	10,817,910
2022-08-19	$6.64	$6.80	$6.11	$6.27	$6.27	15,903,240
2022-08-18	$6.56	$6.66	$6.55	$6.60	$6.60	4,375,040
2022-08-17	$6.73	$6.78	$6.59	$6.61	$6.61	8,572,870
2022-08-16	$6.33	$6.90	$6.33	$6.74	$6.74	15,092,200
2022-08-15	$6.30	$6.34	$6.20	$6.31	$6.31	4,916,690
2022-08-12	$6.19	$6.39	$6.19	$6.31	$6.31	7,710,260
2022-08-11	$6.22	$6.29	$6.16	$6.22	$6.22	6,612,900
2022-08-10	$6.24	$6.30	$6.10	$6.21	$6.21	8,638,200
2022-08-09	$6.37	$6.41	$6.19	$6.23	$6.23	20,311,400
2022-08-08	$5.73	$6.29	$5.67	$6.29	$6.29	22,314,890
2022-08-05	$5.62	$5.76	$5.53	$5.72	$5.72	5,260,200
2022-08-04	$5.52	$5.66	$5.45	$5.57	$5.57	4,658,300
2022-08-03	$5.61	$5.71	$5.43	$5.50	$5.50	6,367,890
2022-08-02	$5.75	$5.76	$5.58	$5.59	$5.59	6,913,890
2022-08-01	$5.78	$5.90	$5.74	$5.79	$5.79	5,919,000
2022-07-29	$5.82	$5.91	$5.71	$5.78	$5.78	10,100,000
2022-07-28	$5.87	$6.06	$5.74	$5.78	$5.78	22,199,530
2022-07-27	$5.60	$6.12	$5.52	$5.84	$5.84	33,599,030
2022-07-26	$5.33	$5.63	$5.19	$5.56	$5.56	10,737,950
2022-07-25	$5.18	$5.42	$5.14	$5.29	$5.29	9,646,470
2022-07-22	$5.10	$5.22	$5.08	$5.18	$5.18	4,733,700
2022-07-21	$5.16	$5.23	$5.09	$5.12	$5.12	2,920,800
2022-07-20	$5.17	$5.22	$5.16	$5.16	$5.16	2,618,000
2022-07-19	$5.15	$5.19	$5.10	$5.17	$5.17	2,376,100
2022-07-18	$4.96	$5.13	$4.96	$5.11	$5.11	3,293,500
2022-07-15	$5.10	$5.11	$4.98	$5.00	$5.00	2,708,300
2022-07-14	$5.08	$5.18	$5.08	$5.13	$5.13	2,355,450
2022-07-13	$4.99	$5.20	$4.99	$5.11	$5.11	3,398,600
2022-07-12	$5.06	$5.12	$4.94	$4.99	$4.99	3,062,500
2022-07-11	$5.20	$5.22	$5.07	$5.09	$5.09	3,593,800
2022-07-08	$5.23	$5.37	$5.15	$5.23	$5.23	7,222,800
2022-07-07	$5.20	$5.45	$5.09	$5.21	$5.21	11,287,700
2022-07-06	$5.38	$5.38	$5.12	$5.18	$5.18	5,836,900
2022-07-05	$5.29	$5.44	$5.23	$5.39	$5.39	5,035,590
2022-07-04	$5.26	$5.35	$5.16	$5.31	$5.31	3,256,430
2022-07-01	$5.26	$5.39	$5.20	$5.25	$5.25	4,151,730
2022-06-30	$5.21	$5.26	$5.18	$5.19	$5.19	2,978,200
2022-06-29	$5.38	$5.44	$5.20	$5.22	$5.22	3,855,100
2022-06-28	$5.43	$5.43	$5.33	$5.37	$5.37	5,156,200
2022-06-27	$5.27	$5.50	$5.15	$5.44	$5.44	8,049,600
2022-06-24	$5.31	$5.34	$5.20	$5.23	$5.23	4,393,610
2022-06-23	$5.40	$5.48	$5.29	$5.34	$5.34	5,595,350
2022-06-22	$5.40	$5.41	$5.33	$5.39	$5.39	4,028,100
2022-06-21	$5.50	$5.50	$5.36	$5.39	$5.39	4,349,600
2022-06-20	$5.54	$5.55	$5.45	$5.49	$5.49	3,927,570
2022-06-17	$5.43	$5.55	$5.40	$5.53	$5.53	4,475,970
2022-06-16	$5.45	$5.65	$5.43	$5.55	$5.55	6,530,330
2022-06-15	$5.55	$5.58	$5.45	$5.49	$5.49	4,439,330
2022-06-14	$5.56	$5.57	$5.40	$5.54	$5.54	4,678,430
2022-06-13	$5.85	$5.88	$5.58	$5.63	$5.63	8,776,310
2022-06-10	$5.35	$5.85	$5.32	$5.85	$5.85	8,826,100
2022-06-09	$5.48	$5.51	$5.33	$5.38	$5.38	3,679,000
2022-06-08	$5.49	$5.65	$5.36	$5.49	$5.49	4,074,400
2022-06-07	$5.63	$5.65	$5.41	$5.51	$5.51	5,788,710
2022-06-06	$5.79	$5.79	$5.62	$5.67	$5.67	2,945,120
2022-06-02	$5.72	$5.73	$5.64	$5.70	$5.70	2,540,150
2022-06-01	$5.68	$5.76	$5.60	$5.68	$5.68	2,653,400
2022-05-31	$5.81	$5.85	$5.63	$5.68	$5.68	3,079,400
2022-05-30	$5.76	$5.94	$5.72	$5.79	$5.79	4,831,400
2022-05-27	$5.87	$5.92	$5.71	$5.76	$5.76	5,027,900
2022-05-26	$5.59	$5.92	$5.56	$5.90	$5.90	8,601,030
2022-05-25	$5.54	$5.66	$5.45	$5.62	$5.62	4,466,700
2022-05-24	$5.80	$5.88	$5.50	$5.54	$5.54	6,895,160
2022-05-23	$5.68	$5.84	$5.65	$5.78	$5.78	8,110,360
2022-05-20	$5.70	$5.79	$5.63	$5.69	$5.69	8,346,740
2022-05-19	$5.46	$5.86	$5.30	$5.78	$5.78	14,424,870
2022-05-18	$5.45	$5.84	$5.25	$5.54	$5.54	18,165,000
2022-05-17	$5.00	$5.48	$4.90	$5.48	$5.48	9,174,020
2022-05-16	$5.11	$5.16	$4.98	$4.98	$4.98	2,214,700
2022-05-13	$5.13	$5.16	$4.98	$5.06	$5.06	2,940,520
2022-05-12	$4.99	$5.11	$4.95	$5.08	$5.08	2,612,200
2022-05-11	$5.09	$5.18	$5.01	$5.01	$5.01	2,625,670
2022-05-10	$4.89	$5.08	$4.85	$5.08	$5.08	3,221,360
2022-05-09	$4.85	$5.03	$4.85	$4.98	$4.98	3,348,000
2022-05-06	$4.81	$5.09	$4.72	$4.91	$4.91	5,074,400
2022-05-05	$4.86	$4.98	$4.83	$4.91	$4.91	2,114,550
2022-05-04	$4.90	$4.90	$4.90	$4.90	$4.90	0
2022-05-03	$4.90	$4.90	$4.90	$4.90	$4.90	0
2022-04-29	$4.50	$4.94	$4.50	$4.90	$4.90	3,493,680
2022-04-28	$4.62	$4.76	$4.51	$4.57	$4.57	2,864,000
2022-04-27	$4.50	$4.67	$4.40	$4.61	$4.61	3,928,980
2022-04-26	$4.86	$4.92	$4.41	$4.64	$4.64	3,060,190
2022-04-25	$5.35	$5.37	$4.85	$4.90	$4.90	4,232,300
2022-04-22	$5.34	$5.43	$5.21	$5.39	$5.39	2,189,400
2022-04-21	$5.70	$5.70	$5.32	$5.34	$5.34	3,496,500
2022-04-20	$5.62	$5.73	$5.55	$5.61	$5.61	2,310,600
2022-04-19	$5.63	$5.76	$5.63	$5.70	$5.70	2,812,700
2022-04-18	$5.77	$5.83	$5.63	$5.64	$5.64	3,733,170
2022-04-15	$5.60	$5.87	$5.60	$5.73	$5.73	5,562,110
2022-04-14	$6.11	$6.11	$5.77	$5.94	$5.94	12,767,600
2022-04-13	$5.41	$5.93	$5.33	$5.93	$5.93	7,345,500
2022-04-12	$5.34	$5.39	$5.20	$5.39	$5.39	2,292,800
2022-04-11	$5.45	$5.50	$5.24	$5.31	$5.31	2,104,690
2022-04-08	$5.58	$5.64	$5.40	$5.46	$5.46	2,999,900
2022-04-07	$5.81	$5.81	$5.56	$5.57	$5.57	2,870,800
2022-04-06	$5.54	$5.96	$5.43	$5.76	$5.76	7,940,800
2022-04-05	$5.51	$5.51	$5.51	$5.51	$5.51	0
2022-04-04	$5.51	$5.51	$5.51	$5.51	$5.51	0
2022-04-01	$5.49	$5.55	$5.39	$5.51	$5.51	3,070,700
2022-03-31	$5.48	$5.65	$5.48	$5.51	$5.51	2,017,500
2022-03-30	$5.52	$5.52	$5.42	$5.48	$5.48	1,855,600
2022-03-29	$5.65	$5.69	$5.46	$5.47	$5.47	1,850,700
2022-03-28	$5.60	$5.63	$5.42	$5.62	$5.62	2,675,200
2022-03-25	$5.58	$5.70	$5.54	$5.59	$5.59	2,015,900
2022-03-24	$5.62	$5.68	$5.56	$5.58	$5.58	1,985,000
2022-03-23	$5.67	$5.71	$5.61	$5.62	$5.62	2,226,690
2022-03-22	$5.67	$5.73	$5.60	$5.66	$5.66	2,277,500
2022-03-21	$5.68	$5.73	$5.64	$5.70	$5.70	2,424,000
2022-03-18	$5.45	$5.70	$5.45	$5.67	$5.67	3,908,500
2022-03-17	$5.48	$5.68	$5.38	$5.45	$5.45	4,372,500
2022-03-16	$5.52	$5.57	$5.24	$5.48	$5.48	3,538,900
2022-03-15	$5.76	$5.76	$5.35	$5.39	$5.39	3,361,720
2022-03-14	$6.00	$6.03	$5.75	$5.76	$5.76	1,778,200
2022-03-11	$6.00	$6.05	$5.85	$6.01	$6.01	2,578,330
2022-03-10	$5.79	$6.07	$5.75	$6.05	$6.05	4,611,040
2022-03-09	$5.81	$5.92	$5.45	$5.69	$5.69	4,754,430
2022-03-08	$5.95	$6.08	$5.77	$5.81	$5.81	3,242,760
2022-03-07	$6.08	$6.14	$5.97	$5.97	$5.97	2,664,830
2022-03-04	$6.21	$6.24	$6.07	$6.08	$6.08	3,978,850
2022-03-03	$6.25	$6.30	$6.17	$6.24	$6.24	3,591,970
2022-03-02	$6.15	$6.33	$6.14	$6.25	$6.25	3,351,170
2022-03-01	$6.12	$6.26	$6.12	$6.18	$6.18	2,818,100
2022-02-28	$6.31	$6.32	$6.08	$6.12	$6.12	5,081,620
2022-02-25	$6.28	$6.42	$6.25	$6.25	$6.25	2,120,400
2022-02-24	$6.41	$6.46	$6.20	$6.27	$6.27	3,175,900
2022-02-23	$6.35	$6.48	$6.29	$6.43	$6.43	3,661,600
2022-02-22	$6.32	$6.36	$6.21	$6.35	$6.35	2,983,670
2022-02-21	$6.30	$6.35	$6.26	$6.32	$6.32	1,776,100
2022-02-18	$6.19	$6.35	$6.16	$6.31	$6.31	2,440,800
2022-02-17	$6.28	$6.39	$6.22	$6.22	$6.22	3,002,090
2022-02-16	$6.19	$6.40	$6.19	$6.33	$6.33	3,434,570
2022-02-15	$6.27	$6.34	$6.18	$6.22	$6.22	2,238,130
2022-02-14	$6.25	$6.34	$6.20	$6.27	$6.27	1,565,390
2022-02-11	$6.25	$6.35	$6.23	$6.24	$6.24	2,169,600
2022-02-10	$6.29	$6.33	$6.19	$6.28	$6.28	2,391,000
2022-02-09	$6.23	$6.34	$6.16	$6.31	$6.31	2,387,600
2022-02-08	$6.05	$6.24	$6.01	$6.22	$6.22	2,897,990
2022-02-07	$5.99	$6.06	$5.90	$6.05	$6.05	2,745,300
2022-02-04	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-02-03	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-02-02	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-02-01	$5.91	$5.91	$5.91	$5.91	$5.91	0
2022-01-28	$5.62	$6.00	$5.62	$5.91	$5.91	3,907,160
2022-01-27	$5.88	$5.90	$5.30	$5.66	$5.66	3,643,100
2022-01-26	$5.90	$5.96	$5.84	$5.89	$5.89	3,473,800
2022-01-25	$6.05	$6.14	$5.88	$5.92	$5.92	5,489,670
2022-01-24	$6.13	$6.13	$6.00	$6.02	$6.02	3,554,610
2022-01-21	$6.10	$6.24	$6.05	$6.11	$6.11	3,357,400
2022-01-20	$6.31	$6.34	$6.08	$6.11	$6.11	5,742,980
2022-01-19	$6.37	$6.42	$6.30	$6.30	$6.30	3,334,900
2022-01-18	$6.44	$6.58	$6.37	$6.40	$6.40	3,087,100
2022-01-17	$6.34	$6.42	$6.32	$6.41	$6.41	3,020,400
2022-01-14	$6.52	$6.52	$6.33	$6.34	$6.34	5,315,570
2022-01-13	$6.57	$6.59	$6.52	$6.53	$6.53	3,128,200
2022-01-12	$6.55	$6.59	$6.52	$6.58	$6.58	3,117,250
2022-01-11	$6.54	$6.61	$6.52	$6.55	$6.55	2,591,600
2022-01-10	$6.59	$6.59	$6.51	$6.55	$6.55	2,390,280
2022-01-07	$6.61	$6.69	$6.52	$6.56	$6.56	5,205,140
2022-01-06	$6.49	$6.65	$6.48	$6.61	$6.61	5,663,300
2022-01-05	$6.64	$6.64	$6.49	$6.50	$6.50	7,381,490
2022-01-04	$6.53	$6.73	$6.51	$6.65	$6.65	5,490,760
2022-01-03	$6.58	$6.58	$6.58	$6.58	$6.58	0
2021-12-31	$6.54	$6.62	$6.49	$6.58	$6.58	5,543,720
2021-12-30	$6.52	$6.62	$6.52	$6.53	$6.53	3,514,530
2021-12-29	$6.59	$6.61	$6.52	$6.54	$6.54	2,945,660
2021-12-28	$6.56	$6.59	$6.50	$6.59	$6.59	3,857,050
2021-12-27	$6.52	$6.61	$6.49	$6.54	$6.54	5,933,610
2021-12-24	$6.70	$6.72	$6.55	$6.59	$6.59	6,705,600
2021-12-23	$6.72	$6.85	$6.60	$6.75	$6.75	12,561,000
2021-12-22	$7.00	$7.11	$6.72	$6.73	$6.73	29,347,510
2021-12-21	$7.77	$7.91	$7.16	$7.33	$7.33	42,564,410
2021-12-20	$6.52	$7.19	$6.48	$7.19	$7.19	24,543,650
2021-12-17	$6.69	$6.70	$6.50	$6.54	$6.54	6,033,960
2021-12-16	$6.76	$6.77	$6.59	$6.69	$6.69	5,733,960
2021-12-15	$6.84	$6.84	$6.72	$6.74	$6.74	6,306,500
2021-12-14	$6.81	$6.97	$6.61	$6.85	$6.85	12,888,000
2021-12-13	$7.18	$7.20	$6.76	$6.76	$6.76	21,134,010
2021-12-07	$7.25	$7.29	$7.14	$7.16	$7.16	3,005,600
2021-12-06	$7.35	$7.36	$7.18	$7.20	$7.20	4,788,500
2021-12-03	$7.34	$7.34	$7.34	$7.34	$7.34	2,774,700
2021-12-02	$7.26	$7.26	$7.26	$7.26	$7.26	1,870,800
2021-12-01	$7.30	$7.41	$7.26	$7.33	$7.33	2,239,120
2021-11-30	$7.28	$7.44	$7.26	$7.34	$7.34	2,719,490
2021-11-29	$7.32	$7.37	$7.24	$7.29	$7.29	4,394,810
2021-11-26	$7.40	$7.75	$7.37	$7.46	$7.46	4,396,410
2021-11-25	$7.82	$7.89	$7.26	$7.49	$7.49	8,791,530
2021-11-24	$7.95	$8.02	$7.82	$7.89	$7.89	2,467,680
2021-11-23	$8.04	$8.08	$7.94	$7.95	$7.95	1,773,800
2021-11-22	$8.11	$8.11	$7.95	$8.00	$8.00	2,792,800
2021-11-19	$8.00	$8.17	$8.00	$8.09	$8.09	2,189,590
2021-11-18	$7.90	$8.50	$7.90	$8.10	$8.10	4,880,780
2021-11-17	$7.95	$8.06	$7.85	$7.98	$7.98	3,223,760
2021-11-16	$8.06	$8.13	$7.97	$7.98	$7.98	5,317,760
2021-11-15	$8.30	$8.36	$7.98	$7.98	$7.98	7,398,900
2021-11-12	$8.25	$8.32	$8.12	$8.25	$8.25	3,162,700
2021-11-11	$8.06	$8.25	$8.00	$8.18	$8.18	4,266,830
2021-11-10	$7.96	$8.08	$7.90	$8.04	$8.04	4,528,000
2021-11-09	$7.99	$8.22	$7.79	$7.96	$7.96	10,809,910
2021-11-08	$7.15	$7.88	$7.15	$7.88	$7.88	8,574,610
2021-11-05	$7.24	$7.24	$7.24	$7.24	$7.24	1,750,390
2021-11-04	$7.25	$7.35	$7.18	$7.24	$7.24	1,325,500
2021-11-03	$7.05	$7.40	$7.05	$7.25	$7.25	1,503,400
2021-11-02	$7.30	$7.32	$7.10	$7.22	$7.22	1,680,340
2021-11-01	$7.28	$7.42	$7.28	$7.30	$7.30	1,325,770
2021-10-29	$7.35	$7.55	$7.26	$7.39	$7.39	2,014,900
2021-10-28	$7.09	$7.53	$7.01	$7.39	$7.39	4,739,230
2021-10-27	$7.35	$7.37	$7.05	$7.09	$7.09	3,436,240
2021-10-26	$7.51	$7.51	$7.24	$7.27	$7.27	3,928,440
2021-10-25	$7.51	$7.69	$7.45	$7.49	$7.49	2,749,320
2021-10-22	$7.66	$7.73	$7.50	$7.50	$7.50	2,690,100
2021-10-21	$7.67	$7.77	$7.65	$7.67	$7.67	1,437,030
2021-10-20	$7.87	$7.87	$7.67	$7.73	$7.73	2,227,000
2021-10-19	$7.86	$7.88	$7.73	$7.76	$7.76	2,326,400
2021-10-18	$7.88	$7.96	$7.78	$7.86	$7.86	1,714,500
2021-10-15	$8.03	$8.03	$7.86	$7.88	$7.88	2,730,000
2021-10-14	$7.94	$8.10	$7.90	$8.03	$8.03	2,381,650
2021-10-13	$7.71	$8.09	$7.71	$8.03	$8.03	4,523,810
2021-10-12	$7.72	$7.78	$7.65	$7.71	$7.71	2,151,410
2021-10-11	$8.00	$8.00	$7.64	$7.74	$7.74	6,063,600
2021-09-30	$7.84	$8.16	$7.60	$8.13	$8.13	6,867,410
2021-09-29	$7.87	$7.90	$7.67	$7.68	$7.68	2,760,060
2021-09-28	$7.97	$8.06	$7.77	$7.87	$7.87	3,519,780
2021-09-27	$8.16	$8.33	$7.95	$7.99	$7.99	5,113,430
2021-09-24	$8.28	$8.39	$8.14	$8.23	$8.23	6,888,470
2021-09-23	$8.11	$8.35	$8.11	$8.16	$8.16	7,522,170
2021-09-22	$8.00	$8.28	$7.91	$8.15	$8.15	6,904,500
2021-09-21	$8.16	$8.16	$8.16	$8.16	$8.16	0
2021-09-20	$8.16	$8.16	$8.16	$8.16	$8.16	0
2021-09-17	$7.65	$8.29	$7.65	$8.16	$8.16	8,759,340
2021-09-16	$7.65	$8.16	$7.61	$7.73	$7.73	6,185,810
2021-09-15	$7.65	$7.75	$7.54	$7.64	$7.64	2,826,410
2021-09-14	$7.89	$7.93	$7.62	$7.67	$7.67	5,129,460
2021-09-13	$7.98	$8.07	$7.86	$7.91	$7.91	4,123,440
2021-09-10	$8.05	$8.21	$7.98	$8.06	$8.06	4,985,400
2021-09-09	$8.10	$8.22	$7.91	$8.03	$8.03	4,709,170
2021-09-08	$7.96	$8.09	$7.91	$8.03	$8.03	4,947,390
2021-09-07	$7.91	$8.13	$7.79	$7.95	$7.95	6,663,770
2021-09-06	$7.87	$8.03	$7.80	$7.96	$7.96	5,695,560
2021-09-03	$7.99	$8.29	$7.89	$7.95	$7.95	9,506,450
2021-09-02	$8.30	$8.30	$7.83	$8.05	$8.05	21,152,850
2021-09-01	$7.65	$8.27	$7.50	$8.27	$8.27	12,260,370
2021-08-31	$7.43	$7.55	$7.05	$7.52	$7.52	12,511,620
2021-08-30	$7.82	$7.87	$7.48	$7.49	$7.49	6,621,870
2021-08-27	$7.80	$7.88	$7.69	$7.83	$7.83	3,710,130
2021-08-26	$7.80	$7.94	$7.78	$7.79	$7.79	3,105,200
2021-08-25	$7.73	$7.95	$7.70	$7.87	$7.87	3,551,800
2021-08-24	$7.80	$7.84	$7.68	$7.72	$7.72	5,258,900
2021-08-23	$8.00	$8.16	$7.66	$7.80	$7.80	11,925,010
2021-08-20	$8.06	$8.33	$7.96	$8.16	$8.16	8,458,420
2021-08-19	$7.80	$8.06	$7.56	$7.97	$7.97	7,822,520
2021-08-18	$7.85	$8.06	$7.76	$7.88	$7.88	5,221,060
2021-08-17	$8.38	$8.39	$7.66	$7.96	$7.96	13,867,580
2021-08-16	$8.85	$8.85	$8.30	$8.39	$8.39	5,068,500
2021-08-13	$8.94	$8.95	$8.75	$8.80	$8.80	4,023,300
2021-08-12	$8.44	$9.20	$8.36	$8.87	$8.87	9,494,840
2021-08-11	$8.29	$8.45	$8.18	$8.44	$8.44	4,461,700
2021-08-10	$8.30	$8.30	$8.11	$8.21	$8.21	3,226,400
2021-08-09	$8.12	$8.20	$8.05	$8.18	$8.18	3,265,280
2021-08-06	$8.07	$8.44	$8.04	$8.12	$8.12	4,920,680
2021-08-05	$8.32	$8.32	$8.08	$8.08	$8.08	4,493,650
2021-08-04	$8.21	$8.45	$8.19	$8.22	$8.22	4,637,080
2021-08-03	$8.50	$8.57	$8.16	$8.22	$8.22	5,840,350
2021-08-02	$8.60	$8.85	$8.48	$8.53	$8.53	5,442,620
2021-07-30	$8.69	$8.77	$8.48	$8.60	$8.60	3,399,620
2021-07-29	$8.57	$8.92	$8.45	$8.70	$8.70	4,192,550
2021-07-28	$8.70	$8.83	$8.39	$8.70	$8.70	5,364,070
2021-07-27	$8.62	$9.24	$8.53	$8.86	$8.86	6,951,150
2021-07-26	$8.46	$8.63	$8.37	$8.62	$8.62	3,579,380
2021-07-23	$8.58	$8.63	$8.40	$8.50	$8.50	4,642,690
2021-07-22	$8.72	$8.77	$8.43	$8.54	$8.54	5,215,800
2021-07-21	$8.50	$8.90	$8.50	$8.72	$8.72	7,027,510
2021-07-20	$8.39	$8.69	$8.36	$8.59	$8.59	8,970,600
2021-07-19	$8.80	$9.00	$8.30	$8.41	$8.41	17,938,580
2021-07-16	$9.20	$9.35	$8.91	$9.22	$9.22	6,676,830
2021-07-15	$9.25	$9.25	$9.05	$9.20	$9.20	3,556,400
2021-07-14	$9.08	$9.39	$9.01	$9.15	$9.15	7,655,140
2021-07-13	$9.36	$9.50	$8.96	$9.04	$9.04	11,583,200
2021-07-12	$9.81	$9.85	$9.49	$9.56	$9.56	6,106,630
2021-07-09	$9.72	$9.81	$9.40	$9.69	$9.69	7,579,490
2021-07-08	$9.89	$9.98	$9.65	$9.72	$9.72	4,991,400
2021-07-07	$9.74	$10.14	$9.74	$9.88	$9.88	4,630,450
2021-07-06	$9.95	$9.95	$9.67	$9.86	$9.86	6,648,030
2021-07-05	$10.27	$10.50	$9.53	$9.99	$9.99	15,899,760
2021-07-02	$9.80	$10.38	$9.80	$10.25	$10.25	10,176,310
2021-07-01	$9.61	$10.10	$9.61	$9.90	$9.90	8,991,840
2021-06-30	$9.64	$9.85	$9.46	$9.68	$9.68	11,711,720
2021-06-29	$9.77	$10.14	$9.40	$9.60	$9.60	23,922,810
2021-06-28	$8.41	$9.25	$8.41	$9.25	$9.25	10,131,390
2021-06-25	$8.04	$8.53	$8.04	$8.41	$8.41	4,842,380
2021-06-24	$8.03	$8.33	$8.00	$8.15	$8.15	4,264,010
2021-06-23	$8.20	$8.20	$7.98	$8.03	$8.03	6,257,460
2021-06-22	$8.50	$8.85	$8.10	$8.25	$8.25	13,401,440
2021-06-21	$8.51	$8.51	$8.51	$8.51	$8.51	0
2021-06-18	$8.60	$8.92	$8.36	$8.51	$8.51	5,041,920
2021-06-17	$8.45	$8.74	$8.10	$8.69	$8.69	4,801,540
2021-06-16	$8.86	$8.87	$8.39	$8.44	$8.44	5,704,970
2021-06-15	$8.95	$9.05	$8.60	$8.83	$8.83	4,887,680
2021-06-14	$8.93	$8.93	$8.93	$8.93	$8.93	0
2021-06-11	$8.88	$8.95	$8.72	$8.93	$8.93	3,038,130
2021-06-10	$8.81	$9.13	$8.78	$8.93	$8.93	4,259,100
2021-06-09	$9.20	$9.31	$8.73	$8.88	$8.88	11,593,650
2021-06-08	$8.49	$8.88	$8.48	$8.87	$8.87	5,141,400
2021-06-07	$8.30	$8.65	$8.19	$8.49	$8.49	3,479,990
2021-06-04	$8.28	$8.36	$7.95	$8.28	$8.28	3,911,680
2021-06-03	$8.05	$8.32	$7.89	$8.26	$8.26	6,097,000
2021-06-02	$7.96	$8.03	$7.85	$7.92	$7.92	2,945,710
2021-06-01	$7.63	$8.07	$7.63	$7.83	$7.83	4,478,150
2021-05-31	$8.00	$8.10	$7.77	$7.77	$7.77	7,822,140
2021-05-28	$7.70	$8.10	$7.70	$8.10	$8.10	7,763,890
2021-05-27	$8.06	$8.22	$7.46	$7.71	$7.71	9,436,470
2021-05-26	$7.45	$7.85	$7.41	$7.85	$7.85	3,416,160
2021-05-25	$7.48	$7.54	$7.35	$7.48	$7.48	6,221,410
2021-05-24	$7.17	$7.34	$7.17	$7.34	$7.34	5,615,350
2021-05-21	$6.83	$7.09	$6.68	$6.99	$6.99	3,180,000
2021-05-20	$6.80	$6.85	$6.70	$6.76	$6.76	1,046,700
2021-05-19	$6.77	$6.80	$6.67	$6.75	$6.75	1,551,000
2021-05-18	$6.53	$6.80	$6.53	$6.75	$6.75	1,156,300
2021-05-17	$6.92	$6.99	$6.60	$6.83	$6.83	1,829,980
2021-05-14	$6.76	$6.98	$6.73	$6.93	$6.93	1,765,670
2021-05-13	$6.78	$7.09	$6.70	$6.84	$6.84	2,877,350
2021-05-12	$6.45	$6.75	$6.43	$6.75	$6.75	1,768,710
2021-05-11	$6.30	$6.53	$6.20	$6.44	$6.44	2,583,000
2021-05-10	$5.79	$6.37	$5.79	$6.37	$6.37	5,810,010
2021-05-07	$6.17	$6.36	$6.07	$6.07	$6.07	3,452,500
2021-05-06	$6.40	$6.71	$6.39	$6.39	$6.39	1,900,950
2021-05-05	$6.73	$6.73	$6.73	$6.73	$6.73	0
2021-05-04	$6.73	$6.73	$6.73	$6.73	$6.73	0
2021-04-30	$7.01	$7.06	$6.73	$6.73	$6.73	4,612,200
2021-04-29	$7.08	$7.22	$7.05	$7.08	$7.08	1,501,900
2021-04-28	$7.00	$7.12	$6.80	$7.08	$7.08	1,458,430
2021-04-27	$7.41	$7.50	$7.05	$7.10	$7.10	2,806,810
2021-04-26	$7.20	$7.56	$7.18	$7.42	$7.42	2,676,400
2021-04-23	$7.10	$7.25	$7.08	$7.20	$7.20	1,568,440
2021-04-22	$7.10	$7.14	$7.10	$7.12	$7.12	1,110,400
2021-04-21	$7.10	$7.18	$7.05	$7.10	$7.10	928,950
2021-04-20	$7.19	$7.24	$7.06	$7.10	$7.10	2,023,990
2021-04-19	$7.10	$7.30	$7.10	$7.18	$7.18	2,260,930
2021-04-16	$6.72	$7.10	$6.69	$7.10	$7.10	2,406,840
2021-04-15	$6.29	$6.80	$6.29	$6.76	$6.76	2,561,500
2021-04-14	$6.62	$6.85	$6.53	$6.53	$6.53	4,879,120
2021-04-13	$7.23	$7.50	$6.87	$6.87	$6.87	4,238,330
2021-04-12	$7.11	$7.25	$7.11	$7.23	$7.23	1,224,280
2021-04-09	$7.09	$7.20	$7.05	$7.09	$7.09	929,870
2021-04-08	$7.09	$7.25	$7.09	$7.09	$7.09	1,683,280
2021-04-07	$7.02	$7.25	$7.02	$7.15	$7.15	2,626,400
2021-04-06	$6.70	$7.08	$6.68	$7.02	$7.02	1,611,280
2021-04-05	$6.90	$6.90	$6.90	$6.90	$6.90	0
2021-04-02	$6.94	$7.20	$6.82	$6.90	$6.90	2,381,540
2021-04-01	$6.67	$7.00	$6.64	$6.90	$6.90	2,295,700
2021-03-31	$6.40	$6.67	$6.34	$6.67	$6.67	1,765,460
2021-03-30	$6.37	$6.40	$6.31	$6.35	$6.35	890,700
2021-03-29	$6.34	$6.46	$6.28	$6.31	$6.31	2,272,000
2021-03-26	$6.71	$6.74	$6.33	$6.48	$6.48	3,807,230
2021-03-25	$6.13	$6.55	$6.13	$6.55	$6.55	3,960,430
2021-03-24	$6.13	$6.28	$6.06	$6.24	$6.24	1,191,820
2021-03-23	$6.02	$6.10	$5.96	$6.10	$6.10	1,859,770
2021-03-22	$5.90	$6.08	$5.90	$6.03	$6.03	1,745,650
2021-03-19	$5.80	$6.04	$5.80	$5.88	$5.88	1,871,330
2021-03-18	$5.75	$5.97	$5.70	$5.90	$5.90	1,579,700
2021-03-17	$5.78	$5.78	$5.68	$5.72	$5.72	1,062,100
2021-03-16	$5.75	$5.79	$5.67	$5.78	$5.78	704,400
2021-03-15	$5.67	$5.76	$5.63	$5.75	$5.75	1,599,880
2021-03-12	$5.81	$5.85	$5.54	$5.76	$5.76	3,246,000
2021-03-11	$5.96	$6.15	$5.74	$5.81	$5.81	4,043,280
2021-03-10	$5.72	$5.97	$5.69	$5.96	$5.96	3,593,900
2021-03-09	$5.72	$5.80	$5.62	$5.69	$5.69	1,997,960
2021-03-08	$5.81	$5.91	$5.74	$5.74	$5.74	1,599,400
2021-03-05	$5.92	$5.93	$5.76	$5.80	$5.80	2,088,840
2021-03-04	$5.80	$5.98	$5.66	$5.90	$5.90	3,125,830
2021-03-03	$5.79	$6.15	$5.79	$5.92	$5.92	5,054,020
2021-03-02	$6.38	$6.38	$5.79	$5.86	$5.86	10,343,610
2021-03-01	$6.08	$6.08	$6.08	$6.08	$6.08	351,000
2021-02-26	$5.58	$5.79	$5.58	$5.79	$5.79	2,064,080
2021-02-25	$5.28	$5.51	$5.28	$5.51	$5.51	5,486,450
2021-02-24	$5.08	$5.34	$5.01	$5.25	$5.25	2,341,750
2021-02-23	$5.05	$5.13	$5.05	$5.09	$5.09	1,016,500
2021-02-22	$5.05	$5.16	$5.05	$5.11	$5.11	1,507,700
2021-02-19	$5.03	$5.11	$4.97	$5.11	$5.11	1,089,770
2021-02-18	$5.03	$5.12	$4.99	$5.04	$5.04	874,700
2021-02-17	$5.03	$5.03	$5.03	$5.03	$5.03	0
2021-02-16	$5.03	$5.03	$5.03	$5.03	$5.03	0
2021-02-15	$5.03	$5.03	$5.03	$5.03	$5.03	0
2021-02-12	$5.03	$5.03	$5.03	$5.03	$5.03	0
2021-02-11	$5.03	$5.03	$5.03	$5.03	$5.03	0
2021-02-10	$5.06	$5.10	$5.01	$5.03	$5.03	730,900
2021-02-09	$5.00	$5.03	$4.93	$5.03	$5.03	996,260
2021-02-08	$4.92	$5.03	$4.92	$4.98	$4.98	738,420
2021-02-05	$4.94	$5.07	$4.90	$4.92	$4.92	977,630
2021-02-04	$4.95	$4.96	$4.87	$4.92	$4.92	1,069,710
2021-02-03	$5.00	$5.08	$4.91	$4.93	$4.93	1,375,010
2021-02-02	$4.75	$4.99	$4.75	$4.99	$4.99	3,263,330
2021-02-01	$4.73	$4.86	$4.67	$4.75	$4.75	825,180
2021-01-29	$4.67	$4.70	$4.52	$4.66	$4.66	735,480
2021-01-28	$4.73	$4.74	$4.64	$4.67	$4.67	737,930
2021-01-27	$4.74	$4.77	$4.67	$4.73	$4.73	427,700
2021-01-26	$4.81	$4.81	$4.70	$4.75	$4.75	587,700
2021-01-25	$4.87	$4.88	$4.75	$4.81	$4.81	849,990
2021-01-22	$4.72	$4.91	$4.72	$4.86	$4.86	1,259,640
2021-01-21	$4.65	$4.71	$4.65	$4.71	$4.71	842,110
2021-01-20	$4.68	$4.70	$4.63	$4.65	$4.65	294,720
2021-01-19	$4.68	$4.75	$4.65	$4.67	$4.67	480,410
2021-01-18	$4.72	$4.83	$4.61	$4.68	$4.68	645,090
2021-01-15	$4.64	$4.70	$4.64	$4.69	$4.69	572,900
2021-01-14	$4.58	$4.65	$4.56	$4.64	$4.64	938,400
2021-01-13	$4.70	$4.70	$4.60	$4.61	$4.61	758,700
2021-01-12	$4.67	$4.70	$4.61	$4.67	$4.67	447,600
2021-01-11	$4.72	$4.75	$4.61	$4.67	$4.67	863,200
2021-01-08	$4.77	$4.77	$4.65	$4.70	$4.70	1,147,900
2021-01-07	$4.75	$4.85	$4.61	$4.77	$4.77	1,310,640
2021-01-06	$4.81	$4.90	$4.75	$4.79	$4.79	521,600
2021-01-05	$4.85	$5.02	$4.83	$4.85	$4.85	1,517,080
2021-01-04	$4.77	$4.89	$4.77	$4.85	$4.85	1,323,650
2021-01-01	$4.72	$4.72	$4.72	$4.72	$4.72	0
2020-12-31	$4.66	$4.72	$4.60	$4.72	$4.72	768,960
2020-12-30	$4.70	$4.75	$4.64	$4.66	$4.66	612,680
2020-12-29	$4.77	$4.83	$4.66	$4.70	$4.70	552,400
2020-12-28	$4.80	$4.85	$4.76	$4.78	$4.78	611,360
2020-12-25	$4.89	$4.89	$4.73	$4.80	$4.80	438,900
2020-12-24	$5.01	$5.01	$4.74	$4.81	$4.81	823,870
2020-12-23	$4.87	$4.88	$4.75	$4.78	$4.78	993,820
2020-12-22	$5.00	$5.00	$4.85	$4.90	$4.90	555,890
2020-12-21	$4.84	$4.99	$4.83	$4.98	$4.98	1,275,700
2020-12-18	$4.76	$4.86	$4.69	$4.84	$4.84	729,000
2020-12-17	$4.70	$4.75	$4.53	$4.73	$4.73	1,243,100
2020-12-16	$4.73	$4.73	$4.49	$4.67	$4.67	1,765,660
2020-12-15	$4.90	$4.90	$4.69	$4.70	$4.70	1,361,350
2020-12-14	$4.92	$4.92	$4.84	$4.88	$4.88	817,400
2020-12-11	$4.91	$4.97	$4.85	$4.89	$4.89	871,900
2020-12-10	$4.95	$4.95	$4.88	$4.91	$4.91	1,401,760
2020-12-09	$4.95	$4.97	$4.87	$4.95	$4.95	1,299,300
2020-12-08	$4.97	$5.01	$4.96	$4.97	$4.97	825,900
2020-12-07	$5.01	$5.05	$4.99	$5.01	$5.01	490,200
2020-12-04	$5.06	$5.06	$4.97	$5.01	$5.01	437,280
2020-12-03	$4.97	$5.02	$4.91	$5.00	$5.00	958,900
2020-12-02	$5.00	$5.03	$4.95	$4.97	$4.97	1,103,260
2020-12-01	$5.16	$5.19	$5.00	$5.00	$5.00	1,077,650
2020-11-30	$5.23	$5.25	$5.11	$5.14	$5.14	1,420,150
2020-11-27	$5.14	$5.20	$5.10	$5.18	$5.18	1,346,510
2020-11-26	$5.12	$5.20	$5.08	$5.14	$5.14	1,228,700
2020-11-25	$5.11	$5.28	$5.11	$5.14	$5.14	811,700
2020-11-24	$5.02	$5.20	$4.95	$5.12	$5.12	1,722,680
2020-11-23	$4.91	$5.03	$4.91	$4.95	$4.95	1,072,450
2020-11-20	$4.97	$5.01	$4.90	$4.91	$4.91	730,200
2020-11-19	$4.97	$5.04	$4.96	$4.97	$4.97	610,360
2020-11-18	$5.01	$5.02	$4.96	$4.98	$4.98	787,760
2020-11-17	$5.01	$5.12	$4.95	$5.00	$5.00	1,160,800
2020-11-16	$5.10	$5.22	$4.98	$5.04	$5.04	1,772,880
2020-11-13	$5.17	$5.29	$5.08	$5.13	$5.13	1,409,790
2020-11-12	$5.00	$5.25	$5.00	$5.13	$5.13	1,880,330
2020-11-11	$4.98	$5.00	$4.88	$5.00	$5.00	954,250
2020-11-10	$4.95	$5.05	$4.90	$4.95	$4.95	1,208,700
2020-11-09	$4.91	$5.10	$4.89	$5.05	$5.05	4,259,960
2020-11-06	$4.63	$4.86	$4.63	$4.86	$4.86	1,790,930
2020-11-05	$4.70	$4.72	$4.56	$4.63	$4.63	1,206,300
2020-11-04	$4.72	$4.81	$4.70	$4.72	$4.72	1,192,440
2020-11-03	$4.75	$4.87	$4.68	$4.77	$4.77	4,435,490
2020-11-02	$4.61	$4.64	$4.46	$4.64	$4.64	1,625,000
2020-10-30	$4.22	$4.42	$4.22	$4.42	$4.42	2,429,330
2020-10-29	$4.17	$4.23	$4.02	$4.21	$4.21	1,319,180
2020-10-28	$4.33	$4.34	$4.17	$4.17	$4.17	1,571,500
2020-10-27	$4.39	$4.39	$4.28	$4.30	$4.30	510,570
2020-10-26	$4.36	$4.38	$4.32	$4.35	$4.35	734,000
2020-10-23	$4.40	$4.40	$4.32	$4.36	$4.36	517,230
2020-10-22	$4.36	$4.36	$4.24	$4.36	$4.36	597,000
2020-10-21	$4.41	$4.44	$4.35	$4.38	$4.38	332,080
2020-10-20	$4.40	$4.41	$4.33	$4.41	$4.41	387,690
2020-10-19	$4.38	$4.44	$4.34	$4.37	$4.37	495,780
2020-10-16	$4.24	$4.41	$4.24	$4.37	$4.37	1,322,800
2020-10-15	$4.42	$4.48	$4.22	$4.24	$4.24	2,156,400
2020-10-14	$4.64	$4.64	$4.42	$4.44	$4.44	2,218,800
2020-10-13	$4.70	$4.70	$4.65	$4.65	$4.65	748,200
2020-10-12	$4.72	$4.72	$4.65	$4.68	$4.68	1,248,800
2020-10-09	$4.73	$4.74	$4.66	$4.68	$4.68	622,200
2020-10-08	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-10-07	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-10-06	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-10-05	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-10-02	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-10-01	$4.66	$4.66	$4.66	$4.66	$4.66	0
2020-09-30	$4.67	$4.74	$4.65	$4.66	$4.66	415,700
2020-09-29	$4.65	$4.82	$4.65	$4.70	$4.70	554,470
2020-09-28	$4.73	$4.74	$4.63	$4.65	$4.65	414,100
2020-09-25	$4.67	$4.74	$4.65	$4.70	$4.70	298,000
2020-09-24	$4.79	$4.80	$4.67	$4.67	$4.67	717,470
2020-09-23	$4.82	$4.84	$4.78	$4.79	$4.79	309,400
2020-09-22	$4.89	$4.89	$4.76	$4.79	$4.79	757,800
2020-09-21	$4.89	$4.95	$4.84	$4.89	$4.89	549,030
2020-09-18	$4.88	$4.88	$4.82	$4.87	$4.87	667,300
2020-09-17	$4.93	$4.93	$4.82	$4.85	$4.85	725,330
2020-09-16	$4.99	$4.99	$4.87	$4.90	$4.90	651,900
2020-09-15	$4.99	$4.99	$4.88	$4.91	$4.91	396,400
2020-09-14	$4.93	$5.04	$4.93	$4.97	$4.97	1,521,600
2020-09-11	$4.62	$4.89	$4.60	$4.89	$4.89	1,680,850
2020-09-10	$4.82	$4.82	$4.66	$4.66	$4.66	729,900
2020-09-09	$4.84	$4.87	$4.77	$4.78	$4.78	1,126,500
2020-09-08	$4.87	$4.90	$4.83	$4.88	$4.88	625,830
2020-09-07	$4.95	$4.99	$4.84	$4.87	$4.87	884,500
2020-09-04	$4.91	$4.96	$4.82	$4.96	$4.96	490,610
2020-09-03	$5.00	$5.00	$4.94	$4.96	$4.96	1,012,920
2020-09-02	$4.98	$5.02	$4.96	$5.00	$5.00	795,000
2020-09-01	$5.02	$5.02	$4.94	$4.98	$4.98	789,530
2020-08-31	$4.98	$5.03	$4.97	$5.00	$5.00	1,376,750
2020-08-28	$4.93	$4.98	$4.93	$4.97	$4.97	1,922,030
2020-08-27	$4.94	$4.94	$4.87	$4.89	$4.89	756,620
2020-08-26	$4.94	$4.96	$4.90	$4.91	$4.91	1,219,710
2020-08-25	$5.02	$5.02	$4.93	$4.93	$4.93	1,673,200
2020-08-24	$4.88	$5.01	$4.88	$4.95	$4.95	1,592,900
2020-08-21	$4.87	$4.93	$4.84	$4.88	$4.88	902,100
2020-08-20	$4.90	$4.97	$4.82	$4.84	$4.84	1,199,110
2020-08-19	$4.91	$5.05	$4.88	$4.90	$4.90	1,600,040
2020-08-18	$4.86	$4.95	$4.80	$4.88	$4.88	1,956,670
2020-08-17	$4.94	$4.94	$4.80	$4.86	$4.86	2,712,710
2020-08-14	$4.98	$4.98	$4.86	$4.92	$4.92	1,516,070
2020-08-13	$5.04	$5.05	$4.90	$4.95	$4.95	1,011,200
2020-08-12	$5.08	$5.08	$4.94	$4.97	$4.97	1,169,710
2020-08-11	$5.05	$5.15	$5.01	$5.04	$5.04	1,711,600
2020-08-10	$5.00	$5.07	$4.99	$5.04	$5.04	895,670
2020-08-07	$5.08	$5.08	$4.87	$5.00	$5.00	1,278,060
2020-08-06	$5.16	$5.18	$4.96	$5.02	$5.02	2,712,760
2020-08-05	$5.29	$5.29	$4.86	$5.16	$5.16	1,789,210
2020-08-04	$5.02	$5.21	$4.98	$5.09	$5.09	2,115,840
2020-08-03	$4.93	$5.02	$4.80	$4.98	$4.98	1,924,370
2020-07-31	$4.70	$4.85	$4.63	$4.83	$4.83	1,714,120
2020-07-30	$4.69	$4.76	$4.57	$4.69	$4.69	2,292,220
2020-07-29	$4.72	$4.80	$4.49	$4.70	$4.70	5,571,120
2020-07-28	$4.95	$4.95	$4.71	$4.73	$4.73	4,375,030
2020-07-27	$5.23	$5.28	$4.96	$4.96	$4.96	4,755,850
2020-07-24	$5.05	$5.28	$5.02	$5.22	$5.22	5,310,610
2020-07-23	$5.02	$5.03	$4.98	$5.03	$5.03	1,251,110
2020-07-22	$4.99	$5.05	$4.97	$5.02	$5.02	1,477,390
2020-07-21	$5.06	$5.10	$4.98	$4.99	$4.99	1,623,800
2020-07-20	$5.04	$5.12	$5.02	$5.05	$5.05	1,254,200
2020-07-17	$4.91	$5.06	$4.91	$5.06	$5.06	1,968,850
2020-07-16	$5.10	$5.19	$4.96	$4.98	$4.98	2,404,780
2020-07-15	$5.17	$5.19	$5.03	$5.08	$5.08	2,385,610
2020-07-14	$5.25	$5.25	$5.10	$5.15	$5.15	2,744,300
2020-07-13	$5.26	$5.37	$5.15	$5.28	$5.28	3,366,730
2020-07-10	$5.23	$5.30	$5.14	$5.19	$5.19	1,893,410
2020-07-09	$5.12	$5.36	$5.10	$5.22	$5.22	2,435,170
2020-07-08	$5.14	$5.30	$5.11	$5.17	$5.17	3,860,480
2020-07-07	$4.92	$5.15	$4.90	$5.15	$5.15	5,636,030
2020-07-06	$4.94	$4.97	$4.81	$4.90	$4.90	4,865,520
2020-07-03	$4.93	$5.08	$4.93	$4.97	$4.97	2,879,000
2020-07-02	$5.06	$5.12	$5.05	$5.09	$5.09	2,208,900
2020-07-01	$5.00	$5.20	$5.00	$5.05	$5.05	2,374,190
2020-06-30	$5.24	$5.30	$5.04	$5.04	$5.04	6,374,960
2020-06-29	$5.15	$5.43	$5.10	$5.31	$5.31	7,416,080
2020-06-26	$5.17	$5.17	$5.17	$5.17	$5.17	0
2020-06-25	$5.17	$5.17	$5.17	$5.17	$5.17	0
2020-06-24	$5.42	$5.42	$5.17	$5.17	$5.17	9,712,990
2020-06-23	$6.00	$6.00	$5.44	$5.44	$5.44	11,594,950
2020-06-22	$5.73	$5.73	$5.73	$5.73	$5.73	715,910
2020-06-19	$5.46	$5.46	$5.46	$5.46	$5.46	1,588,970
2020-06-18	$5.12	$5.20	$5.12	$5.20	$5.20	1,693,570
2020-06-17	$4.84	$4.95	$4.75	$4.95	$4.95	4,128,200
2020-06-16	$4.53	$4.71	$4.45	$4.71	$4.71	4,980,270
2020-06-15	$4.60	$4.63	$4.42	$4.49	$4.49	8,898,360
2020-06-12	$4.20	$4.41	$4.15	$4.41	$4.41	3,654,380
2020-06-11	$4.01	$4.21	$4.01	$4.20	$4.20	4,261,610
2020-06-10	$3.97	$4.03	$3.97	$4.01	$4.01	1,804,280
2020-06-09	$3.93	$3.98	$3.91	$3.97	$3.97	982,940
2020-06-08	$3.91	$3.98	$3.91	$3.91	$3.91	978,700
2020-06-05	$3.89	$3.95	$3.89	$3.91	$3.91	769,000
2020-06-04	$3.97	$3.98	$3.91	$3.94	$3.94	1,223,300
2020-06-03	$4.00	$4.00	$3.96	$3.98	$3.98	866,500
2020-06-02	$3.98	$4.03	$3.96	$3.98	$3.98	748,000
2020-06-01	$3.93	$4.01	$3.90	$3.98	$3.98	1,536,100
2020-05-29	$3.80	$4.00	$3.80	$3.94	$3.94	1,585,700
2020-05-28	$3.88	$3.88	$3.76	$3.83	$3.83	1,065,100
2020-05-27	$3.90	$3.90	$3.85	$3.88	$3.88	596,470
2020-05-26	$3.88	$3.90	$3.86	$3.87	$3.87	608,100
2020-05-25	$3.90	$3.93	$3.86	$3.88	$3.88	709,450
2020-05-22	$3.89	$3.91	$3.87	$3.90	$3.90	1,745,350
2020-05-21	$3.89	$3.91	$3.87	$3.89	$3.89	565,100
2020-05-20	$3.93	$3.94	$3.85	$3.89	$3.89	1,046,300
2020-05-19	$3.90	$3.95	$3.87	$3.92	$3.92	1,877,290
2020-05-18	$3.83	$3.98	$3.76	$3.89	$3.89	2,909,600
2020-05-15	$3.77	$3.86	$3.74	$3.83	$3.83	1,359,780
2020-05-14	$3.67	$3.78	$3.65	$3.74	$3.74	887,790
2020-05-13	$3.64	$3.67	$3.56	$3.67	$3.67	1,438,930
2020-05-12	$3.82	$3.82	$3.61	$3.64	$3.64	2,321,900
2020-05-11	$3.80	$3.83	$3.78	$3.80	$3.80	1,355,050
2020-05-08	$3.82	$3.83	$3.76	$3.80	$3.80	1,618,600
2020-05-07	$3.81	$3.84	$3.76	$3.78	$3.78	944,400
2020-05-06	$3.68	$3.82	$3.68	$3.82	$3.82	1,365,350
2020-05-05	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-05-04	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-05-01	$3.75	$3.75	$3.75	$3.75	$3.75	0
2020-04-30	$3.67	$3.80	$3.63	$3.75	$3.75	2,973,980
2020-04-29	$3.45	$3.65	$3.45	$3.62	$3.62	3,514,750
2020-04-28	$3.49	$3.60	$3.46	$3.48	$3.48	4,752,030
2020-04-27	$3.83	$3.83	$3.64	$3.64	$3.64	4,164,770
2020-04-24	$3.93	$3.99	$3.81	$3.83	$3.83	2,769,800
2020-04-23	$3.88	$3.98	$3.86	$3.96	$3.96	3,403,780
2020-04-22	$3.85	$3.88	$3.82	$3.87	$3.87	1,867,000
2020-04-21	$3.86	$3.88	$3.83	$3.86	$3.86	1,848,590
2020-04-20	$3.74	$3.87	$3.74	$3.86	$3.86	2,485,160
2020-04-17	$3.73	$3.77	$3.73	$3.77	$3.77	1,489,090
2020-04-16	$3.70	$3.73	$3.68	$3.72	$3.72	1,571,400
2020-04-15	$3.66	$3.73	$3.66	$3.68	$3.68	1,261,500
2020-04-14	$3.61	$3.68	$3.61	$3.68	$3.68	1,979,490
2020-04-13	$3.64	$3.66	$3.60	$3.64	$3.64	2,024,500
2020-04-10	$3.65	$3.73	$3.62	$3.65	$3.65	3,032,110
2020-04-09	$3.57	$3.69	$3.57	$3.65	$3.65	2,626,510
2020-04-08	$3.55	$3.59	$3.52	$3.57	$3.57	2,553,240
2020-04-07	$3.56	$3.63	$3.55	$3.57	$3.57	1,546,650
2020-04-06	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-04-03	$3.40	$3.53	$3.39	$3.53	$3.53	2,540,820
2020-04-02	$3.39	$3.41	$3.36	$3.41	$3.41	1,835,620
2020-04-01	$3.41	$3.44	$3.37	$3.40	$3.40	1,576,600
2020-03-31	$3.42	$3.46	$3.41	$3.43	$3.43	773,300
2020-03-30	$3.46	$3.46	$3.38	$3.43	$3.43	1,154,100
2020-03-27	$3.48	$3.48	$3.44	$3.46	$3.46	963,000
2020-03-26	$3.49	$3.49	$3.44	$3.47	$3.47	880,000
2020-03-25	$3.46	$3.48	$3.43	$3.47	$3.47	936,000
2020-03-24	$3.43	$3.46	$3.38	$3.43	$3.43	1,323,800
2020-03-23	$3.46	$3.47	$3.39	$3.41	$3.41	1,986,520
2020-03-20	$3.49	$3.50	$3.45	$3.50	$3.50	1,189,810
2020-03-19	$3.53	$3.55	$3.42	$3.46	$3.46	2,128,110
2020-03-18	$3.55	$3.59	$3.52	$3.54	$3.54	1,796,090
2020-03-17	$3.54	$3.60	$3.48	$3.58	$3.58	1,609,260
2020-03-16	$3.63	$3.68	$3.56	$3.58	$3.58	2,626,640
2020-03-13	$3.40	$3.62	$3.38	$3.60	$3.60	3,356,400
2020-03-12	$3.59	$3.59	$3.47	$3.55	$3.55	2,024,590
2020-03-11	$3.63	$3.66	$3.57	$3.61	$3.61	1,887,860
2020-03-10	$3.60	$3.66	$3.50	$3.64	$3.64	2,287,400
2020-03-09	$3.56	$3.77	$3.53	$3.63	$3.63	3,225,100
2020-03-06	$3.53	$3.61	$3.52	$3.59	$3.59	2,299,300
2020-03-05	$3.53	$3.57	$3.50	$3.56	$3.56	1,899,100
2020-03-04	$3.44	$3.57	$3.42	$3.51	$3.51	2,833,700
2020-03-03	$3.42	$3.44	$3.39	$3.44	$3.44	2,321,670
2020-03-02	$3.37	$3.43	$3.35	$3.41	$3.41	1,373,310
2020-02-28	$3.34	$3.43	$3.33	$3.34	$3.34	3,256,500
2020-02-27	$3.35	$3.40	$3.35	$3.39	$3.39	1,449,110
2020-02-26	$3.38	$3.43	$3.35	$3.36	$3.36	2,863,100
2020-02-25	$3.39	$3.42	$3.33	$3.39	$3.39	3,405,730
2020-02-24	$3.43	$3.45	$3.40	$3.43	$3.43	2,810,200
2020-02-21	$3.43	$3.45	$3.41	$3.43	$3.43	2,156,560
2020-02-20	$3.41	$3.43	$3.38	$3.42	$3.42	2,243,830
2020-02-19	$3.42	$3.45	$3.38	$3.41	$3.41	1,706,500
2020-02-18	$3.33	$3.43	$3.32	$3.43	$3.43	2,960,770
2020-02-17	$3.30	$3.37	$3.27	$3.34	$3.34	2,609,100
2020-02-14	$3.26	$3.31	$3.22	$3.29	$3.29	1,283,110
2020-02-13	$3.32	$3.34	$3.26	$3.27	$3.27	1,925,200
2020-02-12	$3.33	$3.34	$3.29	$3.31	$3.31	1,323,460
2020-02-11	$3.31	$3.35	$3.30	$3.31	$3.31	2,020,060
2020-02-10	$3.20	$3.31	$3.20	$3.30	$3.30	3,053,660
2020-02-07	$3.20	$3.21	$3.16	$3.20	$3.20	1,841,350
2020-02-06	$3.22	$3.23	$3.16	$3.18	$3.18	3,934,590
2020-02-05	$3.22	$3.28	$3.19	$3.23	$3.23	4,011,490
2020-02-04	$3.21	$3.26	$3.21	$3.21	$3.21	4,540,700
2020-02-03	$3.38	$3.38	$3.38	$3.38	$3.38	228,200
2020-01-31	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-30	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-29	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-28	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-27	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-24	$3.56	$3.56	$3.56	$3.56	$3.56	0
2020-01-23	$3.61	$3.61	$3.46	$3.56	$3.56	2,722,030
2020-01-22	$3.68	$3.68	$3.58	$3.64	$3.64	2,389,800
2020-01-21	$3.69	$3.72	$3.65	$3.67	$3.67	2,068,900
2020-01-20	$3.70	$3.72	$3.66	$3.69	$3.69	2,429,230
2020-01-17	$3.67	$3.72	$3.66	$3.70	$3.70	2,629,500
2020-01-16	$3.71	$3.74	$3.67	$3.67	$3.67	2,540,800
2020-01-15	$3.86	$3.88	$3.67	$3.72	$3.72	4,004,490
2020-01-14	$3.96	$3.99	$3.85	$3.86	$3.86	3,552,500
2020-01-13	$3.97	$4.01	$3.95	$3.97	$3.97	1,817,000
2020-01-10	$3.92	$3.99	$3.90	$3.95	$3.95	2,610,300
2020-01-09	$3.91	$3.94	$3.90	$3.94	$3.94	2,478,540
2020-01-08	$3.91	$3.97	$3.90	$3.92	$3.92	2,144,450
2020-01-07	$3.90	$3.93	$3.86	$3.92	$3.92	2,302,680
2020-01-06	$3.86	$3.88	$3.81	$3.88	$3.88	2,136,870
2020-01-03	$3.87	$3.89	$3.82	$3.88	$3.88	2,665,810
2020-01-02	$3.88	$3.90	$3.83	$3.85	$3.85	2,955,200
2020-01-01	$3.87	$3.87	$3.87	$3.87	$3.87	0
2019-12-31	$3.83	$3.90	$3.80	$3.87	$3.87	2,164,130
2019-12-30	$3.87	$3.93	$3.85	$3.85	$3.85	4,489,340
2019-12-27	$3.98	$4.09	$3.98	$4.05	$4.05	3,150,140
2019-12-26	$3.95	$4.02	$3.95	$3.99	$3.99	995,700
2019-12-25	$3.96	$4.03	$3.95	$3.98	$3.98	2,586,200
2019-12-24	$3.87	$3.96	$3.87	$3.95	$3.95	2,127,200
2019-12-23	$3.87	$3.96	$3.86	$3.87	$3.87	2,122,480
2019-12-20	$3.92	$3.92	$3.85	$3.87	$3.87	1,922,300
2019-12-19	$3.88	$3.93	$3.87	$3.90	$3.90	1,856,860
2019-12-18	$3.93	$3.95	$3.87	$3.87	$3.87	1,521,400
2019-12-17	$3.89	$3.96	$3.88	$3.91	$3.91	2,370,910
2019-12-16	$3.84	$3.91	$3.84	$3.89	$3.89	2,988,150
2019-12-13	$3.74	$3.87	$3.71	$3.84	$3.84	3,465,250
2019-12-12	$3.72	$3.72	$3.70	$3.71	$3.71	886,010
2019-12-11	$3.69	$3.72	$3.69	$3.71	$3.71	1,302,030
2019-12-10	$3.70	$3.72	$3.67	$3.69	$3.69	1,053,400
2019-12-09	$3.69	$3.72	$3.67	$3.68	$3.68	1,251,890
2019-12-06	$3.68	$3.74	$3.68	$3.72	$3.72	1,531,500
2019-12-05	$3.69	$3.76	$3.64	$3.68	$3.68	2,372,660
2019-12-04	$3.58	$3.72	$3.56	$3.69	$3.69	3,149,020
2019-12-03	$3.50	$3.63	$3.48	$3.59	$3.59	1,501,670
2019-12-02	$3.46	$3.53	$3.46	$3.50	$3.50	1,066,680
2019-11-29	$3.43	$3.47	$3.43	$3.47	$3.47	732,210
2019-11-28	$3.45	$3.47	$3.43	$3.43	$3.43	428,900
2019-11-27	$3.45	$3.49	$3.45	$3.47	$3.47	697,900
2019-11-26	$3.46	$3.49	$3.46	$3.46	$3.46	1,172,900
2019-11-25	$3.42	$3.47	$3.41	$3.45	$3.45	1,176,340
2019-11-22	$3.41	$3.44	$3.38	$3.42	$3.42	1,096,700
2019-11-21	$3.35	$3.39	$3.34	$3.38	$3.38	672,050
2019-11-20	$3.38	$3.38	$3.34	$3.35	$3.35	906,800
2019-11-19	$3.35	$3.38	$3.33	$3.38	$3.38	898,420
2019-11-18	$3.29	$3.35	$3.29	$3.35	$3.35	932,490
2019-11-15	$3.39	$3.40	$3.32	$3.33	$3.33	1,298,300
2019-11-14	$3.42	$3.42	$3.36	$3.39	$3.39	849,700
2019-11-13	$3.42	$3.49	$3.37	$3.40	$3.40	1,426,700
2019-11-12	$3.54	$3.56	$3.41	$3.41	$3.41	2,244,100
2019-11-11	$3.56	$3.60	$3.52	$3.55	$3.55	2,147,390
2019-11-08	$3.54	$3.58	$3.50	$3.56	$3.56	1,387,500
2019-11-07	$3.53	$3.54	$3.49	$3.53	$3.53	804,080
2019-11-06	$3.55	$3.55	$3.51	$3.53	$3.53	992,800
2019-11-05	$3.52	$3.55	$3.51	$3.55	$3.55	1,674,900
2019-11-04	$3.53	$3.57	$3.50	$3.51	$3.51	1,677,030
2019-11-01	$3.50	$3.53	$3.46	$3.53	$3.53	959,630
2019-10-31	$3.45	$3.57	$3.45	$3.51	$3.51	3,371,640
2019-10-30	$3.45	$3.45	$3.34	$3.40	$3.40	1,518,730
2019-10-29	$3.47	$3.48	$3.43	$3.44	$3.44	777,300
2019-10-28	$3.47	$3.49	$3.46	$3.48	$3.48	1,413,080
2019-10-25	$3.51	$3.51	$3.45	$3.49	$3.49	794,500
2019-10-24	$3.49	$3.52	$3.47	$3.49	$3.49	853,740
2019-10-23	$3.48	$3.54	$3.48	$3.51	$3.51	924,930
2019-10-22	$3.46	$3.49	$3.44	$3.48	$3.48	647,520
2019-10-21	$3.46	$3.49	$3.45	$3.46	$3.46	827,500
2019-10-18	$3.50	$3.52	$3.46	$3.48	$3.48	1,252,500
2019-10-17	$3.51	$3.54	$3.46	$3.47	$3.47	923,700
2019-10-16	$3.51	$3.57	$3.51	$3.52	$3.52	1,040,400
2019-10-15	$3.52	$3.54	$3.48	$3.53	$3.53	904,520
2019-10-14	$3.46	$3.52	$3.46	$3.50	$3.50	927,570
2019-10-11	$3.45	$3.47	$3.42	$3.45	$3.45	890,970
2019-10-10	$3.43	$3.49	$3.38	$3.45	$3.45	1,577,000
2019-10-09	$3.35	$3.42	$3.34	$3.42	$3.42	565,300
2019-10-08	$3.36	$3.42	$3.33	$3.37	$3.37	800,500
2019-10-07	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-10-04	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-10-03	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-10-02	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-10-01	$3.37	$3.37	$3.37	$3.37	$3.37	0
2019-09-30	$3.41	$3.43	$3.34	$3.37	$3.37	1,377,500
2019-09-27	$3.40	$3.45	$3.40	$3.41	$3.41	630,390
2019-09-26	$3.42	$3.49	$3.40	$3.40	$3.40	1,539,060
2019-09-25	$3.52	$3.54	$3.41	$3.41	$3.41	1,912,600
2019-09-24	$3.55	$3.58	$3.51	$3.52	$3.52	1,393,700
2019-09-23	$3.66	$3.66	$3.53	$3.56	$3.56	2,260,950
2019-09-20	$3.64	$3.68	$3.61	$3.65	$3.65	1,157,550
2019-09-19	$3.64	$3.64	$3.60	$3.63	$3.63	933,300
2019-09-18	$3.62	$3.65	$3.61	$3.63	$3.63	808,590
2019-09-17	$3.69	$3.70	$3.60	$3.62	$3.62	1,615,350
2019-09-16	$3.65	$3.72	$3.65	$3.67	$3.67	2,457,580
2019-09-13	$3.66	$3.66	$3.66	$3.66	$3.66	0
2019-09-12	$3.61	$3.66	$3.60	$3.66	$3.66	1,457,300
2019-09-11	$3.68	$3.68	$3.60	$3.61	$3.61	1,936,470
2019-09-10	$3.67	$3.70	$3.62	$3.64	$3.64	1,931,300
2019-09-09	$3.63	$3.73	$3.63	$3.68	$3.68	2,218,780
2019-09-06	$3.71	$3.72	$3.63	$3.66	$3.66	1,940,690
2019-09-05	$3.70	$3.76	$3.69	$3.70	$3.70	2,096,610
2019-09-04	$3.68	$3.71	$3.63	$3.68	$3.68	1,225,940
2019-09-03	$3.68	$3.71	$3.67	$3.69	$3.69	1,196,260
2019-09-02	$3.65	$3.71	$3.60	$3.68	$3.68	1,494,570
2019-08-30	$3.80	$3.83	$3.63	$3.65	$3.65	3,311,090
2019-08-29	$3.85	$3.86	$3.78	$3.78	$3.78	1,447,700
2019-08-28	$3.84	$3.86	$3.80	$3.85	$3.85	1,038,200
2019-08-27	$3.86	$3.90	$3.82	$3.85	$3.85	1,361,300
2019-08-26	$3.83	$3.86	$3.77	$3.86	$3.86	1,268,600
2019-08-23	$3.83	$3.88	$3.83	$3.84	$3.84	1,007,000
2019-08-22	$3.81	$3.92	$3.81	$3.83	$3.83	1,519,710
2019-08-21	$3.95	$3.96	$3.80	$3.83	$3.83	3,157,640
2019-08-20	$3.93	$4.02	$3.90	$3.94	$3.94	2,538,670
2019-08-19	$3.80	$3.97	$3.80	$3.94	$3.94	3,094,520
2019-08-16	$3.70	$3.82	$3.70	$3.79	$3.79	2,264,100
2019-08-15	$3.67	$3.75	$3.60	$3.72	$3.72	2,025,630
2019-08-14	$3.70	$3.73	$3.67	$3.69	$3.69	1,289,700
2019-08-13	$3.70	$3.75	$3.66	$3.67	$3.67	2,069,300
2019-08-12	$3.62	$3.71	$3.62	$3.70	$3.70	1,966,600
2019-08-09	$3.69	$3.72	$3.61	$3.65	$3.65	1,924,090
2019-08-08	$3.81	$3.86	$3.61	$3.65	$3.65	5,170,930
2019-08-07	$3.94	$3.94	$3.80	$3.80	$3.80	1,830,700
2019-08-06	$3.83	$3.97	$3.73	$3.86	$3.86	4,310,510
2019-08-05	$3.76	$3.93	$3.72	$3.87	$3.87	4,952,910
2019-08-02	$3.70	$3.85	$3.70	$3.75	$3.75	5,276,010
2019-08-01	$3.91	$4.00	$3.84	$3.85	$3.85	5,401,720
2019-07-31	$3.81	$4.02	$3.81	$3.92	$3.92	7,204,920
2019-07-30	$3.95	$4.00	$3.79	$3.84	$3.84	12,743,590
2019-07-29	$3.66	$3.84	$3.65	$3.84	$3.84	5,549,870
2019-07-26	$3.48	$3.66	$3.48	$3.66	$3.66	8,099,040
2019-07-25	$3.50	$3.51	$3.48	$3.49	$3.49	2,168,800
2019-07-24	$3.48	$3.53	$3.47	$3.49	$3.49	4,495,650
2019-07-23	$3.35	$3.49	$3.35	$3.48	$3.48	5,572,740
2019-07-22	$3.36	$3.45	$3.27	$3.33	$3.33	3,878,350
2019-07-19	$3.29	$3.39	$3.28	$3.36	$3.36	3,888,400
2019-07-18	$3.29	$3.30	$3.26	$3.27	$3.27	2,493,760
2019-07-17	$3.28	$3.37	$3.26	$3.29	$3.29	2,795,560
2019-07-16	$3.26	$3.27	$3.23	$3.25	$3.25	1,210,500
2019-07-15	$3.27	$3.28	$3.21	$3.25	$3.25	1,582,630
2019-07-12	$3.18	$3.35	$3.18	$3.26	$3.26	2,344,810
2019-07-11	$3.16	$3.25	$3.16	$3.19	$3.19	986,000
2019-07-10	$3.18	$3.20	$3.17	$3.18	$3.18	1,157,200
2019-07-09	$3.16	$3.20	$3.15	$3.19	$3.19	1,225,000
2019-07-08	$3.27	$3.28	$3.15	$3.17	$3.17	2,214,870
2019-07-05	$3.29	$3.30	$3.25	$3.29	$3.29	1,466,760
2019-07-04	$3.31	$3.34	$3.24	$3.28	$3.28	2,250,330
2019-07-03	$3.34	$3.36	$3.28	$3.29	$3.29	2,156,240
2019-07-02	$3.35	$3.40	$3.33	$3.36	$3.36	3,123,700
2019-07-01	$3.30	$3.37	$3.30	$3.34	$3.34	2,939,360
2019-06-28	$3.30	$3.38	$3.27	$3.29	$3.29	2,274,100
2019-06-27	$3.39	$3.39	$3.29	$3.29	$3.29	3,039,650
2019-06-26	$3.30	$3.36	$3.27	$3.32	$3.32	4,088,870
2019-06-25	$3.21	$3.37	$3.19	$3.37	$3.37	6,317,340
2019-06-24	$3.23	$3.25	$3.18	$3.21	$3.21	2,790,070
2019-06-21	$3.28	$3.30	$3.18	$3.23	$3.23	4,833,700
2019-06-20	$3.14	$3.16	$3.08	$3.14	$3.14	3,068,590
2019-06-19	$3.15	$3.19	$3.14	$3.14	$3.14	2,639,300
2019-06-18	$3.10	$3.14	$3.07	$3.12	$3.12	2,054,710
2019-06-17	$3.11	$3.18	$3.09	$3.12	$3.12	2,163,450
2019-06-14	$3.28	$3.32	$3.13	$3.15	$3.15	5,061,700
2019-06-13	$3.15	$3.38	$3.12	$3.29	$3.29	7,742,700
2019-06-12	$3.23	$3.32	$3.19	$3.25	$3.25	9,704,170
2019-06-11	$3.06	$3.18	$3.05	$3.16	$3.16	3,182,100
2019-06-10	$3.03	$3.11	$3.01	$3.06	$3.06	2,153,380
2019-06-07	$3.02	$3.02	$3.02	$3.02	$3.02	0
2019-06-06	$3.05	$3.11	$3.00	$3.02	$3.02	2,310,300
2019-06-05	$3.10	$3.13	$3.05	$3.07	$3.07	2,151,800
2019-06-04	$3.19	$3.21	$3.03	$3.07	$3.07	3,862,930
2019-06-03	$3.25	$3.27	$3.17	$3.19	$3.19	3,527,500
2019-05-31	$3.10	$3.27	$3.10	$3.27	$3.27	5,119,600
2019-05-30	$3.13	$3.17	$3.09	$3.12	$3.12	3,614,600
2019-05-29	$3.12	$3.22	$3.10	$3.18	$3.18	7,016,460
2019-05-28	$3.06	$3.12	$3.04	$3.07	$3.07	3,755,370
2019-05-27	$2.98	$3.08	$2.97	$3.06	$3.06	3,005,550
2019-05-24	$3.04	$3.08	$3.00	$3.00	$3.00	3,350,500
2019-05-23	$3.08	$3.12	$3.00	$3.04	$3.04	4,271,170
2019-05-22	$3.22	$3.25	$3.09	$3.10	$3.10	6,157,550
2019-05-21	$3.07	$3.24	$3.06	$3.24	$3.24	5,568,230
2019-05-20	$3.15	$3.15	$3.07	$3.09	$3.09	4,808,390
2019-05-17	$3.42	$3.42	$3.23	$3.23	$3.23	6,958,100
2019-05-16	$3.24	$3.40	$3.23	$3.40	$3.40	7,861,970
2019-05-15	$3.22	$3.26	$3.20	$3.24	$3.24	3,075,000
2019-05-14	$3.21	$3.26	$3.19	$3.19	$3.19	2,645,500
2019-05-13	$3.24	$3.34	$3.22	$3.25	$3.25	3,075,300
2019-05-10	$3.19	$3.30	$3.19	$3.28	$3.28	3,917,930
2019-05-09	$3.19	$3.25	$3.17	$3.20	$3.20	2,505,640
2019-05-08	$3.20	$3.28	$3.15	$3.23	$3.23	3,418,140
2019-05-07	$3.26	$3.30	$3.18	$3.23	$3.23	4,344,250
2019-05-06	$3.37	$3.38	$3.29	$3.29	$3.29	4,005,800
2019-05-03	$3.46	$3.46	$3.46	$3.46	$3.46	0
2019-05-02	$3.46	$3.46	$3.46	$3.46	$3.46	0
2019-05-01	$3.46	$3.46	$3.46	$3.46	$3.46	0
2019-04-30	$3.29	$3.47	$3.28	$3.46	$3.46	4,075,420
2019-04-29	$3.48	$3.50	$3.31	$3.31	$3.31	4,996,590
2019-04-26	$3.62	$3.64	$3.48	$3.48	$3.48	5,158,230
2019-04-25	$3.75	$3.83	$3.61	$3.61	$3.61	5,681,560
2019-04-24	$3.82	$3.84	$3.67	$3.78	$3.78	5,269,920
2019-04-23	$3.93	$3.98	$3.79	$3.80	$3.80	7,297,630
2019-04-22	$4.12	$4.12	$3.97	$3.99	$3.99	6,773,160
2019-04-19	$4.00	$4.15	$3.97	$4.12	$4.12	7,142,890
2019-04-18	$4.01	$4.20	$3.98	$4.03	$4.03	9,654,980
2019-04-17	$3.91	$4.04	$3.91	$4.01	$4.01	8,757,820
2019-04-16	$3.85	$3.93	$3.82	$3.91	$3.91	6,475,550
2019-04-15	$3.94	$3.94	$3.85	$3.85	$3.85	6,223,900
2019-04-12	$3.88	$3.92	$3.86	$3.91	$3.91	4,457,300
2019-04-11	$3.99	$3.99	$3.88	$3.88	$3.88	5,548,600
2019-04-10	$3.94	$3.98	$3.88	$3.98	$3.98	4,273,700
2019-04-09	$3.92	$3.96	$3.90	$3.94	$3.94	3,931,360
2019-04-08	$4.01	$4.02	$3.82	$3.93	$3.93	7,604,790
2019-04-05	$4.01	$4.01	$4.01	$4.01	$4.01	0
2019-04-04	$4.06	$4.11	$3.95	$4.01	$4.01	7,927,940
2019-04-03	$3.96	$4.11	$3.94	$4.06	$4.06	7,164,550
2019-04-02	$3.91	$3.99	$3.90	$3.96	$3.96	7,839,030
2019-04-01	$3.83	$3.93	$3.78	$3.91	$3.91	8,553,610
2019-03-29	$3.84	$3.89	$3.70	$3.83	$3.83	10,440,880
2019-03-28	$3.89	$3.99	$3.89	$3.89	$3.89	8,672,340
2019-03-27	$4.09	$4.09	$4.09	$4.09	$4.09	0
2019-03-26	$4.22	$4.32	$4.07	$4.09	$4.09	9,923,210
2019-03-25	$4.18	$4.28	$4.13	$4.22	$4.22	9,272,320
2019-03-22	$4.11	$4.34	$4.08	$4.30	$4.30	19,462,110
2019-03-21	$4.15	$4.15	$4.15	$4.15	$4.15	2,773,000
2019-03-20	$4.37	$4.37	$4.37	$4.37	$4.37	2,477,700
2019-03-19	$4.35	$4.60	$4.33	$4.60	$4.60	14,284,350
2019-03-18	$4.34	$4.44	$4.25	$4.38	$4.38	11,319,750
2019-03-15	$4.02	$4.23	$4.02	$4.23	$4.23	7,585,180
2019-03-14	$4.09	$4.17	$3.92	$4.03	$4.03	7,640,100
2019-03-13	$4.08	$4.16	$4.05	$4.11	$4.11	6,663,230
2019-03-12	$4.09	$4.21	$4.03	$4.09	$4.09	7,017,520
2019-03-11	$3.92	$4.10	$3.91	$4.08	$4.08	5,672,850
2019-03-08	$4.12	$4.13	$3.98	$3.98	$3.98	11,052,590
2019-03-07	$4.03	$4.20	$4.03	$4.19	$4.19	8,932,690
2019-03-06	$3.94	$4.05	$3.87	$4.02	$4.02	8,405,210
2019-03-05	$3.87	$3.93	$3.85	$3.92	$3.92	4,725,560
2019-03-04	$3.93	$3.98	$3.84	$3.89	$3.89	7,369,630
2019-03-01	$3.80	$3.89	$3.77	$3.89	$3.89	6,304,660
2019-02-28	$3.74	$3.78	$3.73	$3.78	$3.78	4,397,570
2019-02-27	$3.71	$3.84	$3.69	$3.73	$3.73	8,869,500
2019-02-26	$3.73	$3.81	$3.68	$3.73	$3.73	6,456,710
2019-02-25	$3.65	$3.74	$3.62	$3.74	$3.74	6,400,240
2019-02-22	$3.58	$3.64	$3.57	$3.64	$3.64	2,615,800
2019-02-21	$3.63	$3.69	$3.57	$3.59	$3.59	4,494,380
2019-02-20	$3.56	$3.67	$3.53	$3.62	$3.62	6,297,730
2019-02-19	$3.54	$3.58	$3.49	$3.55	$3.55	3,754,360
2019-02-18	$3.45	$3.57	$3.45	$3.55	$3.55	4,277,590
2019-02-15	$3.43	$3.49	$3.40	$3.45	$3.45	3,781,700
2019-02-14	$3.45	$3.47	$3.38	$3.43	$3.43	2,571,470
2019-02-13	$3.44	$3.46	$3.41	$3.45	$3.45	3,996,590
2019-02-12	$3.35	$3.45	$3.35	$3.44	$3.44	5,152,660
2019-02-11	$3.25	$3.36	$3.22	$3.35	$3.35	3,137,270
2019-02-08	$3.26	$3.26	$3.26	$3.26	$3.26	0
2019-02-07	$3.26	$3.26	$3.26	$3.26	$3.26	0
2019-02-06	$3.26	$3.26	$3.26	$3.26	$3.26	0
2019-02-05	$3.26	$3.26	$3.26	$3.26	$3.26	0
2019-02-04	$3.26	$3.26	$3.26	$3.26	$3.26	0
2019-02-01	$3.21	$3.31	$3.20	$3.26	$3.26	7,414,650
2019-01-31	$3.38	$3.42	$3.23	$3.25	$3.25	4,957,620
2019-01-30	$3.39	$3.45	$3.35	$3.39	$3.39	2,474,000
2019-01-29	$3.58	$3.61	$3.41	$3.41	$3.41	5,935,500
2019-01-28	$3.62	$3.64	$3.56	$3.59	$3.59	3,888,500
2019-01-25	$3.60	$3.60	$3.50	$3.54	$3.54	2,833,300
2019-01-24	$3.55	$3.63	$3.52	$3.59	$3.59	2,813,250
2019-01-23	$3.50	$3.57	$3.49	$3.55	$3.55	1,701,780
2019-01-22	$3.56	$3.57	$3.50	$3.53	$3.53	1,823,700
2019-01-21	$3.54	$3.58	$3.50	$3.56	$3.56	2,734,390
2019-01-18	$3.50	$3.54	$3.49	$3.53	$3.53	3,439,600
2019-01-17	$3.60	$3.61	$3.50	$3.50	$3.50	10,023,680
2019-01-16	$3.65	$3.76	$3.64	$3.68	$3.68	3,152,410
2019-01-15	$3.69	$3.70	$3.62	$3.66	$3.66	3,608,100
2019-01-14	$3.73	$3.79	$3.67	$3.69	$3.69	5,313,080
2019-01-11	$3.58	$3.75	$3.55	$3.74	$3.74	6,577,630
2019-01-10	$3.52	$3.60	$3.51	$3.59	$3.59	4,688,610
2019-01-09	$3.77	$3.81	$3.52	$3.54	$3.54	11,860,830
2019-01-08	$3.50	$3.71	$3.50	$3.71	$3.71	6,230,410
2019-01-07	$3.47	$3.57	$3.44	$3.53	$3.53	5,892,210
2019-01-04	$3.37	$3.47	$3.33	$3.47	$3.47	7,306,960
2019-01-03	$3.30	$3.40	$3.27	$3.38	$3.38	14,853,350
2019-01-02	$3.30	$3.30	$3.30	$3.30	$3.30	2,407,210
2019-01-01	$3.14	$3.14	$3.14	$3.14	$3.14	0
2018-12-31	$3.14	$3.14	$3.14	$3.14	$3.14	0
2018-12-28	$3.14	$3.14	$3.14	$3.14	$3.14	823,800
2018-12-27	$3.06	$3.07	$2.98	$2.99	$2.99	2,458,030
2018-12-26	$2.96	$3.04	$2.92	$3.02	$3.02	1,830,430
2018-12-25	$3.00	$3.02	$2.89	$2.96	$2.96	3,743,420
2018-12-24	$3.08	$3.12	$3.02	$3.04	$3.04	3,120,920
2018-12-21	$3.15	$3.22	$3.10	$3.12	$3.12	3,627,000
2018-12-20	$3.17	$3.19	$3.14	$3.15	$3.15	2,533,520
2018-12-19	$3.12	$3.22	$3.09	$3.18	$3.18	3,929,500
2018-12-18	$3.07	$3.13	$3.05	$3.10	$3.10	2,683,920
2018-12-17	$3.04	$3.12	$3.04	$3.07	$3.07	2,170,400
2018-12-14	$3.08	$3.14	$3.04	$3.06	$3.06	3,681,600
2018-12-13	$3.11	$3.15	$3.08	$3.09	$3.09	3,834,920
2018-12-12	$3.14	$3.19	$3.10	$3.11	$3.11	3,145,700
2018-12-11	$3.19	$3.29	$3.14	$3.15	$3.15	4,957,800
2018-12-10	$3.10	$3.24	$3.07	$3.20	$3.20	4,406,740
2018-12-07	$3.12	$3.14	$3.06	$3.13	$3.13	3,179,300
2018-12-06	$3.09	$3.27	$3.05	$3.12	$3.12	5,510,290
2018-12-05	$3.05	$3.13	$3.03	$3.11	$3.11	3,791,360
2018-12-04	$3.02	$3.12	$3.02	$3.11	$3.11	4,781,760
2018-12-03	$2.94	$3.03	$2.92	$3.03	$3.03	3,504,140
2018-11-30	$2.91	$2.94	$2.85	$2.89	$2.89	2,490,820
2018-11-29	$2.99	$2.99	$2.89	$2.91	$2.91	2,399,530
2018-11-28	$2.92	$2.99	$2.92	$2.95	$2.95	2,666,530
2018-11-27	$2.95	$2.97	$2.91	$2.94	$2.94	2,911,100
2018-11-26	$2.99	$3.01	$2.87	$2.89	$2.89	4,421,700
2018-11-23	$3.20	$3.23	$3.01	$3.01	$3.01	7,894,280
2018-11-22	$3.11	$3.20	$3.11	$3.17	$3.17	4,550,350
2018-11-21	$3.04	$3.12	$3.04	$3.12	$3.12	3,092,510
2018-11-20	$3.06	$3.18	$3.03	$3.08	$3.08	6,102,590
2018-11-19	$3.07	$3.12	$3.03	$3.08	$3.08	4,353,600
2018-11-16	$3.06	$3.14	$3.01	$3.14	$3.14	5,449,360
2018-11-15	$3.07	$3.14	$3.00	$3.04	$3.04	7,615,970
2018-11-14	$3.23	$3.35	$3.07	$3.10	$3.10	10,863,610
2018-11-13	$3.10	$3.26	$3.06	$3.23	$3.23	10,975,230
2018-11-12	$2.98	$3.10	$2.93	$3.10	$3.10	6,557,880
2018-11-09	$2.91	$3.02	$2.89	$2.95	$2.95	5,183,010
2018-11-08	$2.88	$2.97	$2.85	$2.94	$2.94	5,425,930
2018-11-07	$2.88	$2.98	$2.84	$2.87	$2.87	3,663,740
2018-11-06	$2.87	$2.90	$2.79	$2.88	$2.88	4,222,390
2018-11-05	$2.87	$2.98	$2.85	$2.93	$2.93	6,907,020
2018-11-02	$2.77	$2.86	$2.77	$2.84	$2.84	3,789,810
2018-11-01	$2.89	$2.90	$2.77	$2.77	$2.77	4,305,300
2018-10-31	$2.70	$2.84	$2.70	$2.84	$2.84	2,316,900
2018-10-30	$2.61	$2.72	$2.55	$2.70	$2.70	3,348,410
2018-10-29	$2.63	$2.71	$2.63	$2.66	$2.66	1,814,420
2018-10-26	$2.59	$2.69	$2.58	$2.65	$2.65	3,583,150
2018-10-25	$2.48	$2.58	$2.46	$2.56	$2.56	2,563,000
2018-10-24	$2.46	$2.57	$2.46	$2.55	$2.55	3,590,810
2018-10-23	$2.54	$2.54	$2.54	$2.54	$2.54	1,303,520
2018-10-22	$2.42	$2.42	$2.42	$2.42	$2.42	386,670
2018-10-19	$2.23	$2.32	$2.20	$2.30	$2.30	2,764,590
2018-10-18	$2.38	$2.38	$2.26	$2.27	$2.27	3,286,900
2018-10-17	$2.40	$2.43	$2.28	$2.38	$2.38	1,589,500
2018-10-16	$2.47	$2.50	$2.38	$2.38	$2.38	2,457,020
2018-10-15	$2.50	$2.54	$2.45	$2.49	$2.49	1,837,300
2018-10-12	$2.53	$2.58	$2.45	$2.50	$2.50	2,966,490
2018-10-11	$2.68	$2.69	$2.58	$2.58	$2.58	2,255,300
2018-10-10	$2.71	$2.76	$2.70	$2.72	$2.72	1,357,600
2018-10-09	$2.70	$2.73	$2.70	$2.73	$2.73	1,550,860
2018-10-08	$2.71	$2.73	$2.68	$2.70	$2.70	1,392,750
2018-10-05	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-10-04	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-10-03	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-10-02	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-10-01	$2.76	$2.76	$2.76	$2.76	$2.76	0
2018-09-28	$2.71	$2.77	$2.69	$2.76	$2.76	1,418,130
2018-09-27	$2.73	$2.76	$2.69	$2.69	$2.69	1,546,010
2018-09-26	$2.73	$2.76	$2.71	$2.74	$2.74	1,718,880
2018-09-25	$2.73	$2.74	$2.70	$2.72	$2.72	1,479,000
2018-09-24	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-09-21	$2.70	$2.75	$2.70	$2.73	$2.73	1,456,300
2018-09-20	$2.73	$2.75	$2.68	$2.71	$2.71	2,181,100
2018-09-19	$2.71	$2.79	$2.70	$2.73	$2.73	2,429,600
2018-09-18	$2.65	$2.68	$2.61	$2.67	$2.67	1,786,390
2018-09-17	$2.76	$2.76	$2.62	$2.63	$2.63	2,634,200
2018-09-14	$2.73	$2.80	$2.71	$2.76	$2.76	1,723,250
2018-09-13	$2.75	$2.77	$2.72	$2.75	$2.75	878,800
2018-09-12	$2.71	$2.76	$2.70	$2.73	$2.73	988,390
2018-09-11	$2.67	$2.74	$2.67	$2.70	$2.70	1,369,890
2018-09-10	$2.75	$2.75	$2.68	$2.69	$2.69	1,320,830
2018-09-07	$2.73	$2.79	$2.72	$2.75	$2.75	1,348,080
2018-09-06	$2.71	$2.80	$2.71	$2.73	$2.73	1,086,900
2018-09-05	$2.75	$2.82	$2.73	$2.75	$2.75	2,462,200
2018-09-04	$2.70	$2.78	$2.69	$2.76	$2.76	1,357,380
2018-09-03	$2.65	$2.73	$2.65	$2.72	$2.72	1,806,800
2018-08-31	$2.77	$2.77	$2.67	$2.70	$2.70	2,883,570
2018-08-30	$2.90	$2.93	$2.77	$2.77	$2.77	4,474,300
2018-08-29	$2.90	$2.96	$2.88	$2.92	$2.92	2,025,800
2018-08-28	$2.91	$2.92	$2.88	$2.90	$2.90	1,778,300
2018-08-27	$2.89	$2.98	$2.86	$2.93	$2.93	3,804,840
2018-08-24	$2.80	$2.94	$2.80	$2.88	$2.88	2,651,200
2018-08-23	$2.83	$2.86	$2.80	$2.83	$2.83	2,851,100
2018-08-22	$2.91	$3.02	$2.83	$2.84	$2.84	7,589,630
2018-08-21	$2.77	$2.91	$2.73	$2.91	$2.91	5,644,550
2018-08-20	$2.70	$2.80	$2.66	$2.77	$2.77	3,776,600
2018-08-17	$2.72	$2.77	$2.67	$2.74	$2.74	5,557,900
2018-08-16	$2.62	$2.67	$2.58	$2.64	$2.64	1,714,500
2018-08-15	$2.74	$2.79	$2.65	$2.66	$2.66	1,942,800
2018-08-14	$2.68	$2.79	$2.66	$2.75	$2.75	2,333,900
2018-08-13	$2.63	$2.72	$2.59	$2.70	$2.70	2,323,420
2018-08-10	$2.64	$2.65	$2.61	$2.64	$2.64	1,479,070
2018-08-09	$2.56	$2.62	$2.55	$2.62	$2.62	1,784,000
2018-08-08	$2.53	$2.59	$2.52	$2.55	$2.55	1,890,730
2018-08-07	$2.48	$2.54	$2.44	$2.52	$2.52	1,322,360
2018-08-06	$2.50	$2.54	$2.42	$2.46	$2.46	1,882,280
2018-08-03	$2.53	$2.59	$2.49	$2.54	$2.54	2,795,180
2018-08-02	$2.56	$2.59	$2.44	$2.48	$2.48	2,787,310
2018-08-01	$2.62	$2.65	$2.57	$2.57	$2.57	1,623,600
2018-07-31	$2.57	$2.61	$2.57	$2.61	$2.61	1,339,970
2018-07-30	$2.65	$2.66	$2.56	$2.59	$2.59	2,056,970
2018-07-27	$2.65	$2.70	$2.65	$2.65	$2.65	2,138,700
2018-07-26	$2.58	$2.71	$2.58	$2.68	$2.68	3,906,700
2018-07-25	$2.60	$2.62	$2.56	$2.59	$2.59	2,074,320
2018-07-24	$2.55	$2.60	$2.54	$2.59	$2.59	2,622,730
2018-07-23	$2.53	$2.57	$2.52	$2.55	$2.55	2,246,720
2018-07-20	$2.52	$2.57	$2.49	$2.56	$2.56	1,302,640
2018-07-19	$2.57	$2.58	$2.51	$2.53	$2.53	2,151,220
2018-07-18	$2.57	$2.62	$2.56	$2.57	$2.57	2,317,700
2018-07-17	$2.57	$2.61	$2.55	$2.58	$2.58	1,905,920
2018-07-16	$2.53	$2.58	$2.53	$2.56	$2.56	1,561,280
2018-07-13	$2.51	$2.56	$2.50	$2.55	$2.55	3,052,210
2018-07-12	$2.40	$2.53	$2.40	$2.50	$2.50	2,369,180
2018-07-11	$2.50	$2.50	$2.40	$2.42	$2.42	2,748,830
2018-07-10	$2.49	$2.54	$2.48	$2.53	$2.53	1,869,300
2018-07-09	$2.44	$2.52	$2.44	$2.51	$2.51	1,710,700
2018-07-06	$2.44	$2.49	$2.34	$2.44	$2.44	3,777,300
2018-07-05	$2.52	$2.54	$2.41	$2.43	$2.43	3,165,500
2018-07-04	$2.59	$2.59	$2.51	$2.52	$2.52	1,988,100
2018-07-03	$2.56	$2.60	$2.54	$2.57	$2.57	2,666,540
2018-07-02	$2.52	$2.64	$2.52	$2.54	$2.54	3,967,900
2018-06-29	$2.47	$2.55	$2.47	$2.53	$2.53	2,866,950
2018-06-28	$2.48	$2.55	$2.44	$2.47	$2.47	2,996,250
2018-06-27	$2.48	$2.55	$2.47	$2.50	$2.50	3,468,980
2018-06-26	$2.36	$2.52	$2.34	$2.48	$2.48	3,331,470
2018-06-25	$2.46	$2.47	$2.41	$2.41	$2.41	2,409,900
2018-06-22	$2.40	$2.45	$2.34	$2.45	$2.45	4,573,800
2018-06-21	$2.49	$2.55	$2.40	$2.42	$2.42	5,034,400
2018-06-20	$2.58	$2.58	$2.46	$2.49	$2.49	6,888,640
2018-06-19	$2.70	$2.82	$2.59	$2.59	$2.59	3,119,000
2018-06-18	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-06-15	$2.81	$2.92	$2.72	$2.73	$2.73	3,566,300
2018-06-14	$2.78	$2.92	$2.76	$2.81	$2.81	3,420,460
2018-06-13	$2.91	$2.91	$2.77	$2.78	$2.78	3,414,130
2018-06-12	$2.87	$2.92	$2.86	$2.90	$2.90	2,462,600
2018-06-11	$2.90	$2.91	$2.85	$2.87	$2.87	2,015,900
2018-06-08	$3.00	$3.00	$2.85	$2.91	$2.91	3,687,200
2018-06-07	$3.00	$3.06	$2.99	$3.00	$3.00	2,027,260
2018-06-06	$2.98	$3.01	$2.98	$3.00	$3.00	1,483,710
2018-06-05	$2.97	$3.01	$2.96	$2.98	$2.98	2,176,900
2018-06-04	$2.99	$3.02	$2.93	$2.96	$2.96	2,551,670
2018-06-01	$2.98	$3.05	$2.95	$3.01	$3.01	3,156,420
2018-05-31	$2.95	$3.00	$2.95	$2.98	$2.98	2,931,430
2018-05-30	$3.10	$3.12	$2.95	$2.95	$2.95	6,516,200
2018-05-29	$3.26	$3.27	$3.10	$3.11	$3.11	4,340,750
2018-05-28	$3.39	$3.39	$3.23	$3.25	$3.25	3,342,790
2018-05-25	$3.44	$3.50	$3.39	$3.40	$3.40	2,184,500
2018-05-24	$3.45	$3.50	$3.45	$3.45	$3.45	2,671,020
2018-05-23	$3.50	$3.53	$3.41	$3.47	$3.47	3,536,200
2018-05-22	$3.52	$3.56	$3.49	$3.56	$3.56	3,113,250
2018-05-21	$3.46	$3.54	$3.44	$3.52	$3.52	3,297,400
2018-05-18	$3.40	$3.47	$3.39	$3.46	$3.46	2,851,080
2018-05-17	$3.38	$3.44	$3.37	$3.41	$3.41	3,317,550
2018-05-16	$3.36	$3.41	$3.34	$3.36	$3.36	1,698,080
2018-05-15	$3.35	$3.39	$3.31	$3.38	$3.38	1,538,600
2018-05-14	$3.44	$3.47	$3.30	$3.34	$3.34	3,624,810
2018-05-11	$3.42	$3.50	$3.42	$3.46	$3.46	2,317,870
2018-05-10	$3.43	$3.47	$3.40	$3.43	$3.43	2,102,140
2018-05-09	$3.38	$3.46	$3.38	$3.42	$3.42	2,828,100
2018-05-08	$3.32	$3.41	$3.32	$3.41	$3.41	3,758,790
2018-05-07	$3.24	$3.41	$3.24	$3.35	$3.35	7,440,850
2018-05-04	$3.16	$3.33	$3.16	$3.25	$3.25	10,349,280
2018-05-03	$3.26	$3.29	$3.26	$3.26	$3.26	3,632,640
2018-05-02	$3.43	$3.43	$3.43	$3.43	$3.43	0
2018-05-01	$3.43	$3.43	$3.43	$3.43	$3.43	0
2018-04-30	$3.43	$3.43	$3.43	$3.43	$3.43	0
2018-04-27	$3.41	$3.52	$3.40	$3.43	$3.43	5,236,750
2018-04-26	$3.68	$3.69	$3.45	$3.46	$3.46	8,205,200
2018-04-25	$3.80	$3.80	$3.72	$3.73	$3.73	4,218,830
2018-04-24	$3.75	$3.82	$3.72	$3.81	$3.81	5,701,370
2018-04-23	$4.11	$4.12	$3.72	$3.78	$3.78	10,722,290
2018-04-20	$4.25	$4.25	$4.10	$4.13	$4.13	4,202,540
2018-04-19	$4.20	$4.31	$4.16	$4.25	$4.25	4,128,290
2018-04-18	$4.17	$4.22	$4.10	$4.21	$4.21	2,879,290
2018-04-17	$4.21	$4.26	$4.15	$4.17	$4.17	3,295,950
2018-04-16	$4.32	$4.33	$4.21	$4.21	$4.21	4,715,690
2018-04-13	$4.36	$4.43	$4.35	$4.37	$4.37	6,623,430
2018-04-12	$4.35	$4.75	$4.35	$4.46	$4.46	14,327,590
2018-04-11	$4.28	$4.34	$4.26	$4.32	$4.32	3,518,230
2018-04-10	$4.24	$4.31	$4.24	$4.31	$4.31	3,737,020
2018-04-09	$4.20	$4.30	$4.20	$4.24	$4.24	4,928,400
2018-04-06	$4.29	$4.29	$4.29	$4.29	$4.29	0
2018-04-05	$4.29	$4.29	$4.29	$4.29	$4.29	0
2018-04-04	$4.35	$4.40	$4.28	$4.29	$4.29	3,079,840
2018-04-03	$4.36	$4.36	$4.29	$4.34	$4.34	4,629,310
2018-04-02	$4.45	$4.48	$4.40	$4.43	$4.43	3,978,700
2018-03-30	$4.45	$4.51	$4.43	$4.45	$4.45	4,006,230
2018-03-29	$4.40	$4.48	$4.40	$4.46	$4.46	4,550,000
2018-03-28	$4.44	$4.49	$4.35	$4.40	$4.40	5,036,570
2018-03-27	$4.42	$4.54	$4.39	$4.50	$4.50	6,095,520
2018-03-26	$4.30	$4.44	$4.21	$4.44	$4.44	4,524,980
2018-03-23	$4.58	$4.63	$4.27	$4.37	$4.37	8,127,540
2018-03-22	$4.69	$4.73	$4.67	$4.73	$4.73	3,267,000
2018-03-21	$4.72	$4.78	$4.68	$4.70	$4.70	3,675,500
2018-03-20	$4.67	$4.79	$4.57	$4.72	$4.72	3,683,520
2018-03-19	$4.72	$4.76	$4.68	$4.70	$4.70	3,416,850
2018-03-16	$4.73	$4.78	$4.69	$4.72	$4.72	4,639,730
2018-03-15	$4.79	$4.84	$4.66	$4.73	$4.73	7,727,360
2018-03-14	$4.93	$5.15	$4.80	$4.86	$4.86	14,738,600
2018-03-13	$4.87	$4.98	$4.80	$4.97	$4.97	10,324,020
2018-03-12	$4.74	$4.98	$4.73	$4.88	$4.88	11,154,180
2018-03-09	$4.71	$4.80	$4.66	$4.79	$4.79	7,759,970
2018-03-08	$4.67	$4.74	$4.64	$4.70	$4.70	4,355,660
2018-03-07	$4.74	$4.75	$4.66	$4.68	$4.68	3,822,420
2018-03-06	$4.69	$4.78	$4.63	$4.74	$4.74	5,607,880
2018-03-05	$4.77	$4.78	$4.65	$4.72	$4.72	5,931,700
2018-03-02	$4.73	$4.96	$4.68	$4.80	$4.80	9,446,270
2018-03-01	$4.67	$4.77	$4.65	$4.74	$4.74	5,658,650
2018-02-28	$4.75	$4.79	$4.60	$4.78	$4.78	9,468,700
2018-02-27	$4.88	$4.89	$4.77	$4.80	$4.80	10,251,710
2018-02-26	$5.00	$5.00	$4.81	$4.96	$4.96	20,021,990
2018-02-23	$4.54	$4.79	$4.52	$4.79	$4.79	8,053,550
2018-02-22	$4.29	$4.43	$4.26	$4.35	$4.35	3,420,310
2018-02-21	$4.28	$4.28	$4.28	$4.28	$4.28	0
2018-02-20	$4.28	$4.28	$4.28	$4.28	$4.28	0
2018-02-19	$4.28	$4.28	$4.28	$4.28	$4.28	0
2018-02-16	$4.28	$4.28	$4.28	$4.28	$4.28	0
2018-02-15	$4.28	$4.28	$4.28	$4.28	$4.28	0
2018-02-14	$4.27	$4.29	$4.21	$4.28	$4.28	1,818,140
2018-02-13	$4.28	$4.37	$4.23	$4.27	$4.27	3,495,740
2018-02-12	$4.21	$4.36	$4.21	$4.31	$4.31	3,583,290
2018-02-09	$4.21	$4.29	$4.16	$4.21	$4.21	4,570,150
2018-02-08	$4.22	$4.36	$4.22	$4.35	$4.35	4,061,700
2018-02-07	$4.26	$4.29	$4.14	$4.23	$4.23	4,522,700
2018-02-06	$4.30	$4.35	$4.15	$4.16	$4.16	4,913,800
2018-02-05	$4.16	$4.42	$4.13	$4.39	$4.39	6,774,120
2018-02-02	$4.16	$4.34	$4.11	$4.22	$4.22	6,777,550
2018-02-01	$4.22	$4.43	$4.22	$4.26	$4.26	19,841,850
2018-01-31	$4.75	$4.75	$4.69	$4.69	$4.69	3,369,300
2018-01-30	$5.21	$5.26	$5.18	$5.21	$5.21	2,547,250
2018-01-29	$5.35	$5.35	$5.19	$5.24	$5.24	5,611,740
2018-01-26	$5.43	$5.46	$5.40	$5.40	$5.40	3,235,970
2018-01-25	$5.43	$5.51	$5.41	$5.47	$5.47	4,721,730
2018-01-24	$5.41	$5.46	$5.38	$5.44	$5.44	3,353,330
2018-01-23	$5.40	$5.48	$5.36	$5.43	$5.43	3,326,780
2018-01-22	$5.36	$5.44	$5.30	$5.40	$5.40	3,246,630
2018-01-19	$5.39	$5.45	$5.35	$5.36	$5.36	4,106,050
2018-01-18	$5.45	$5.51	$5.37	$5.43	$5.43	5,745,600
2018-01-17	$5.40	$5.44	$5.28	$5.43	$5.43	6,787,090
2018-01-16	$5.36	$5.47	$5.35	$5.40	$5.40	6,350,790
2018-01-15	$5.82	$5.86	$5.35	$5.41	$5.41	10,451,500
2018-01-12	$5.96	$6.03	$5.81	$5.82	$5.82	13,311,680
2018-01-11	$6.17	$6.18	$5.94	$6.06	$6.06	24,665,930
2018-01-10	$5.88	$6.17	$5.87	$6.17	$6.17	24,376,130
2018-01-09	$5.58	$5.73	$5.47	$5.61	$5.61	6,078,250
2018-01-08	$5.56	$5.60	$5.53	$5.59	$5.59	3,916,460
2018-01-05	$5.51	$5.59	$5.49	$5.58	$5.58	3,510,360
2018-01-04	$5.57	$5.68	$5.53	$5.56	$5.56	4,390,040
2018-01-03	$5.48	$5.58	$5.44	$5.56	$5.56	4,402,270
2018-01-02	$5.40	$5.49	$5.33	$5.47	$5.47	3,722,770
2018-01-01	$5.40	$5.40	$5.40	$5.40	$5.40	0
2017-12-29	$5.37	$5.44	$5.26	$5.40	$5.40	4,912,240
2017-12-28	$5.24	$5.55	$5.19	$5.42	$5.42	7,513,380
2017-12-27	$5.27	$5.32	$5.24	$5.26	$5.26	3,798,100
2017-12-26	$5.18	$5.28	$5.15	$5.26	$5.26	3,030,840
2017-12-25	$5.40	$5.44	$5.18	$5.19	$5.19	5,127,140
2017-12-22	$5.45	$5.51	$5.39	$5.39	$5.39	3,128,020
2017-12-21	$5.54	$5.63	$5.39	$5.45	$5.45	3,933,210
2017-12-20	$5.71	$5.73	$5.57	$5.58	$5.58	2,984,300
2017-12-19	$5.64	$5.70	$5.60	$5.69	$5.69	3,121,820
2017-12-18	$5.68	$5.70	$5.59	$5.61	$5.61	2,777,100
2017-12-15	$5.66	$5.72	$5.60	$5.68	$5.68	3,042,670
2017-12-14	$5.64	$5.71	$5.62	$5.69	$5.69	2,888,540
2017-12-13	$5.59	$5.68	$5.55	$5.67	$5.67	2,472,760
2017-12-12	$5.76	$5.77	$5.57	$5.59	$5.59	3,732,800
2017-12-11	$5.73	$5.81	$5.71	$5.76	$5.76	2,823,070
2017-12-08	$5.65	$5.75	$5.62	$5.73	$5.73	3,969,270
2017-12-07	$5.80	$5.85	$5.63	$5.64	$5.64	5,019,300
2017-12-06	$5.64	$5.93	$5.60	$5.78	$5.78	8,940,100
2017-12-05	$5.73	$5.78	$5.51	$5.70	$5.70	8,972,130
2017-12-04	$6.06	$6.14	$5.75	$5.76	$5.76	8,630,640
2017-12-01	$5.97	$6.18	$5.88	$6.02	$6.02	8,999,790
2017-11-30	$5.92	$5.99	$5.89	$5.94	$5.94	3,935,560
2017-11-29	$5.86	$5.95	$5.81	$5.94	$5.94	4,590,040
2017-11-28	$5.87	$5.92	$5.80	$5.91	$5.91	3,661,850
2017-11-27	$6.01	$6.07	$5.85	$5.87	$5.87	4,148,600
2017-11-24	$6.02	$6.12	$5.95	$6.03	$6.03	3,576,100
2017-11-23	$6.06	$6.23	$6.01	$6.04	$6.04	7,959,750
2017-11-22	$6.19	$6.19	$6.02	$6.06	$6.06	3,607,760
2017-11-21	$6.08	$6.30	$6.02	$6.18	$6.18	5,905,540
2017-11-20	$6.08	$6.20	$5.73	$6.16	$6.16	7,084,510
2017-11-17	$6.39	$6.39	$6.00	$6.11	$6.11	7,172,280
2017-11-16	$6.35	$6.38	$6.27	$6.37	$6.37	2,970,600
2017-11-15	$6.46	$6.53	$6.32	$6.35	$6.35	3,289,940
2017-11-14	$6.47	$6.58	$6.46	$6.52	$6.52	3,640,000
2017-11-13	$6.54	$6.57	$6.46	$6.50	$6.50	3,264,660
2017-11-10	$6.66	$6.67	$6.56	$6.58	$6.58	3,568,820
2017-11-09	$6.63	$6.70	$6.61	$6.68	$6.68	3,891,200
2017-11-08	$6.59	$6.68	$6.57	$6.63	$6.63	4,156,240
2017-11-07	$6.67	$6.69	$6.58	$6.62	$6.62	5,560,580
2017-11-06	$6.41	$6.82	$6.37	$6.73	$6.73	10,394,090
2017-11-03	$6.40	$6.52	$6.21	$6.47	$6.47	8,359,320
2017-11-02	$6.61	$6.61	$6.37	$6.39	$6.39	6,646,210
2017-11-01	$6.66	$6.68	$6.57	$6.61	$6.61	3,234,350
2017-10-31	$6.60	$6.66	$6.57	$6.66	$6.66	3,925,170
2017-10-30	$6.87	$6.91	$6.52	$6.60	$6.60	8,040,950
2017-10-27	$7.06	$7.10	$6.94	$6.98	$6.98	3,935,410
2017-10-26	$7.03	$7.11	$6.94	$7.07	$7.07	4,635,150
2017-10-25	$6.94	$7.05	$6.93	$7.03	$7.03	3,049,430
2017-10-24	$7.08	$7.08	$6.92	$6.94	$6.94	3,601,000
2017-10-23	$7.08	$7.10	$7.01	$7.08	$7.08	3,452,700
2017-10-20	$7.01	$7.10	$6.93	$7.07	$7.07	3,950,520
2017-10-19	$7.25	$7.30	$6.95	$6.96	$6.96	8,651,950
2017-10-18	$7.31	$7.57	$7.25	$7.29	$7.29	5,783,340
2017-10-17	$7.35	$7.50	$7.20	$7.34	$7.34	6,807,010
2017-10-16	$7.60	$7.82	$7.43	$7.43	$7.43	8,060,020
2017-10-13	$7.56	$7.69	$7.47	$7.65	$7.65	6,305,300
2017-10-12	$7.65	$7.67	$7.39	$7.51	$7.51	7,618,100
2017-10-11	$7.74	$7.85	$7.60	$7.63	$7.63	6,851,900
2017-10-10	$7.70	$7.82	$7.62	$7.77	$7.77	7,257,910
2017-10-09	$7.67	$7.71	$7.62	$7.68	$7.68	5,485,500
2017-10-06	$7.64	$7.64	$7.64	$7.64	$7.64	0
2017-10-05	$7.64	$7.64	$7.64	$7.64	$7.64	0
2017-10-04	$7.64	$7.64	$7.64	$7.64	$7.64	0
2017-10-03	$7.64	$7.64	$7.64	$7.64	$7.64	0
2017-10-02	$7.64	$7.64	$7.64	$7.64	$7.64	0
2017-09-29	$7.51	$7.70	$7.51	$7.64	$7.64	5,574,150
2017-09-28	$7.55	$7.68	$7.49	$7.51	$7.51	4,077,410
2017-09-27	$7.55	$7.68	$7.50	$7.63	$7.63	4,883,390
2017-09-26	$7.49	$7.58	$7.44	$7.54	$7.54	4,990,030
2017-09-25	$7.70	$7.72	$7.50	$7.51	$7.51	6,119,910
2017-09-22	$7.82	$7.86	$7.65	$7.67	$7.67	7,212,760
2017-09-21	$8.00	$8.00	$7.86	$7.87	$7.87	6,708,270
2017-09-20	$7.87	$8.02	$7.76	$8.01	$8.01	9,200,690
2017-09-19	$7.99	$8.03	$7.87	$7.90	$7.90	7,944,130
2017-09-18	$8.13	$8.21	$7.93	$7.97	$7.97	10,034,400
2017-09-15	$8.13	$8.21	$8.06	$8.16	$8.16	7,985,500
2017-09-14	$8.35	$8.36	$8.13	$8.15	$8.15	11,715,900
2017-09-13	$8.48	$8.69	$8.26	$8.39	$8.39	14,595,450
2017-09-12	$8.34	$8.76	$8.34	$8.60	$8.60	28,535,930
2017-09-11	$8.29	$8.47	$8.01	$8.45	$8.45	18,871,890
2017-09-08	$8.23	$8.31	$8.17	$8.29	$8.29	12,941,670
2017-09-07	$8.40	$8.41	$8.15	$8.19	$8.19	17,897,880
2017-09-06	$8.40	$8.63	$8.27	$8.37	$8.37	21,194,980
2017-09-05	$8.75	$8.77	$8.52	$8.53	$8.53	19,712,250
2017-09-04	$8.73	$8.89	$8.53	$8.82	$8.82	30,990,060
2017-09-01	$8.68	$9.42	$8.50	$8.96	$8.96	48,627,400
2017-08-31	$8.67	$9.08	$8.65	$8.87	$8.87	41,260,660
2017-08-30	$9.20	$9.29	$8.65	$8.76	$8.76	50,915,770
2017-08-29	$8.80	$9.02	$8.52	$9.02	$9.02	35,441,540
2017-08-28	$8.20	$8.20	$8.20	$8.20	$8.20	2,832,500
2017-08-25	$7.45	$7.45	$7.45	$7.45	$7.45	2,826,380
2017-08-24	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-23	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-22	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-21	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-18	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-17	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-16	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-15	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-14	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-11	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-10	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-09	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-08	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-07	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-04	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-03	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-02	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-08-01	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-31	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-28	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-27	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-26	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-25	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-24	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-21	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-20	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-19	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-18	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-17	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-14	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-13	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-12	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-11	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-10	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-07	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-06	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-05	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-04	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-07-03	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-30	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-29	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-28	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-27	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-26	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-23	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-22	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-21	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-20	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-19	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-16	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-15	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-14	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-13	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-12	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-09	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-08	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-07	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-06	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-05	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-02	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-06-01	$6.77	$6.77	$6.77	$6.77	$6.77	0
2017-05-31	$6.90	$7.01	$6.74	$6.77	$6.77	4,067,880
2017-05-30	$6.84	$6.84	$6.84	$6.84	$6.84	0
2017-05-29	$6.84	$6.84	$6.84	$6.84	$6.84	0
2017-05-26	$6.91	$6.95	$6.82	$6.84	$6.84	2,807,910
2017-05-25	$6.86	$6.94	$6.66	$6.88	$6.88	4,648,850
2017-05-24	$6.77	$6.87	$6.60	$6.86	$6.86	4,779,230
2017-05-23	$7.15	$7.20	$6.73	$6.77	$6.77	4,428,220
2017-05-22	$7.32	$7.44	$7.07	$7.13	$7.13	4,597,370
2017-05-19	$7.45	$7.46	$7.34	$7.40	$7.40	3,044,500
2017-05-18	$7.33	$7.54	$7.25	$7.48	$7.48	5,733,970
2017-05-17	$7.35	$7.50	$7.31	$7.41	$7.41	4,748,260
2017-05-16	$7.16	$7.35	$7.05	$7.34	$7.34	4,005,240
2017-05-15	$7.19	$7.24	$7.13	$7.17	$7.17	2,357,280
2017-05-12	$7.15	$7.21	$7.08	$7.16	$7.16	2,863,120
2017-05-11	$7.13	$7.24	$6.84	$7.14	$7.14	5,569,240
2017-05-10	$7.53	$7.58	$7.17	$7.18	$7.18	3,604,540
2017-05-09	$7.36	$7.52	$7.30	$7.47	$7.47	3,686,250
2017-05-08	$7.60	$7.60	$7.32	$7.37	$7.37	4,799,680
2017-05-05	$7.90	$7.99	$7.64	$7.66	$7.66	3,653,260
2017-05-04	$7.90	$7.99	$7.71	$7.95	$7.95	4,782,130
2017-05-03	$7.93	$8.14	$7.86	$7.92	$7.92	3,658,670
2017-05-02	$7.84	$7.98	$7.84	$7.93	$7.93	3,009,330
2017-05-01	$7.84	$7.84	$7.84	$7.84	$7.84	0
2017-04-28	$7.63	$7.85	$7.60	$7.84	$7.84	4,534,930
2017-04-27	$7.66	$7.71	$7.28	$7.67	$7.67	6,889,880
2017-04-26	$7.73	$7.73	$7.64	$7.67	$7.67	2,887,940
2017-04-25	$7.62	$7.77	$7.60	$7.68	$7.68	3,463,200
2017-04-24	$8.19	$8.20	$7.60	$7.64	$7.64	5,309,800
2017-04-21	$8.21	$8.28	$8.12	$8.19	$8.19	2,613,800
2017-04-20	$8.22	$8.34	$8.05	$8.21	$8.21	3,699,440
2017-04-19	$8.61	$8.62	$8.15	$8.29	$8.29	7,357,550
2017-04-18	$8.80	$8.89	$8.56	$8.62	$8.62	3,672,430
2017-04-17	$9.09	$9.12	$8.71	$8.85	$8.85	5,636,890
2017-04-14	$9.05	$9.22	$9.05	$9.07	$9.07	4,360,080
2017-04-13	$9.12	$9.20	$9.10	$9.13	$9.13	4,042,230
2017-04-12	$9.23	$9.23	$9.12	$9.15	$9.15	3,701,920
2017-04-11	$9.21	$9.27	$9.05	$9.26	$9.26	5,566,550
2017-04-10	$9.39	$9.45	$9.11	$9.18	$9.18	5,280,260
2017-04-07	$9.40	$9.47	$9.35	$9.43	$9.43	3,660,150
2017-04-06	$9.44	$9.53	$9.41	$9.45	$9.45	4,307,200
2017-04-05	$9.32	$9.48	$9.26	$9.46	$9.46	4,477,120
2017-04-04	$9.30	$9.30	$9.30	$9.30	$9.30	0
2017-04-03	$9.30	$9.30	$9.30	$9.30	$9.30	0
2017-03-31	$9.20	$9.32	$9.20	$9.30	$9.30	3,796,340
2017-03-30	$9.50	$9.55	$9.18	$9.20	$9.20	7,708,740
2017-03-29	$9.90	$9.90	$9.55	$9.56	$9.56	6,530,620
2017-03-28	$9.81	$9.89	$9.78	$9.88	$9.88	3,887,570
2017-03-27	$9.87	$9.88	$9.73	$9.84	$9.84	4,448,420
2017-03-24	$9.85	$9.91	$9.76	$9.88	$9.88	4,520,570
2017-03-23	$9.94	$10.02	$9.81	$9.85	$9.85	6,537,410
2017-03-22	$10.06	$10.08	$9.92	$9.93	$9.93	6,245,460
2017-03-21	$10.20	$10.20	$10.02	$10.11	$10.11	8,316,700
2017-03-20	$10.18	$10.37	$10.14	$10.22	$10.22	7,942,890
2017-03-17	$10.43	$10.55	$10.20	$10.21	$10.21	13,592,040
2017-03-16	$10.59	$10.60	$10.25	$10.43	$10.43	17,734,540
2017-03-15	$9.92	$10.97	$9.85	$10.43	$10.43	23,276,000
2017-03-14	$10.19	$10.30	$9.96	$10.04	$10.04	12,054,880
2017-03-13	$10.14	$10.32	$9.94	$10.05	$10.05	17,894,840
2017-03-10	$9.71	$9.83	$9.63	$9.68	$9.68	3,999,050
2017-03-09	$9.84	$9.87	$9.60	$9.65	$9.65	4,522,870
2017-03-08	$9.90	$9.94	$9.81	$9.85	$9.85	3,454,030
2017-03-07	$9.88	$9.92	$9.79	$9.89	$9.89	4,820,340
2017-03-06	$9.79	$9.88	$9.74	$9.86	$9.86	4,643,690
2017-03-03	$9.86	$9.86	$9.71	$9.76	$9.76	5,211,140
2017-03-02	$9.95	$10.15	$9.87	$9.91	$9.91	8,208,310
2017-03-01	$9.90	$9.97	$9.81	$9.95	$9.95	6,041,470
2017-02-28	$9.81	$9.92	$9.80	$9.89	$9.89	3,766,550
2017-02-27	$10.00	$10.04	$9.82	$9.84	$9.84	4,612,050
2017-02-24	$9.98	$10.02	$9.86	$9.99	$9.99	5,594,530
2017-02-23	$9.95	$10.26	$9.91	$10.06	$10.06	10,524,270
2017-02-22	$9.89	$9.98	$9.84	$9.95	$9.95	5,741,030
2017-02-21	$9.80	$10.00	$9.79	$9.90	$9.90	5,482,020
2017-02-20	$9.68	$9.83	$9.64	$9.83	$9.83	4,376,990
2017-02-17	$9.94	$9.99	$9.60	$9.68	$9.68	8,001,980
2017-02-16	$9.70	$10.20	$9.69	$9.98	$9.98	10,305,240
2017-02-15	$9.81	$9.84	$9.67	$9.70	$9.70	5,139,920
2017-02-14	$9.98	$9.98	$9.78	$9.81	$9.81	5,076,220
2017-02-13	$9.90	$10.03	$9.85	$9.94	$9.94	6,878,910
2017-02-10	$9.78	$10.30	$9.69	$10.05	$10.05	10,032,230
2017-02-09	$9.67	$9.77	$9.67	$9.76	$9.76	4,495,630
2017-02-08	$9.69	$9.74	$9.55	$9.72	$9.72	3,002,630
2017-02-07	$9.68	$9.76	$9.61	$9.68	$9.68	3,707,680
2017-02-06	$9.42	$9.69	$9.42	$9.67	$9.67	4,945,380
2017-02-03	$9.58	$9.62	$9.44	$9.49	$9.49	2,852,020
2017-02-02	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-02-01	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-01-31	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-01-30	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-01-27	$9.57	$9.57	$9.57	$9.57	$9.57	0
2017-01-26	$9.45	$9.67	$9.45	$9.57	$9.57	4,200,720
2017-01-25	$9.36	$9.47	$9.33	$9.44	$9.44	3,022,620
2017-01-24	$9.45	$9.52	$9.37	$9.38	$9.38	3,580,990
2017-01-23	$9.27	$9.53	$9.21	$9.44	$9.44	5,693,470
2017-01-20	$9.25	$9.44	$9.20	$9.37	$9.37	4,408,940
2017-01-19	$9.34	$9.35	$9.16	$9.25	$9.25	4,242,520
2017-01-18	$9.39	$9.46	$9.32	$9.34	$9.34	3,645,430
2017-01-17	$9.15	$9.43	$9.10	$9.41	$9.41	6,404,590
2017-01-16	$10.09	$10.12	$9.13	$9.30	$9.30	13,270,090
2017-01-13	$10.39	$10.47	$10.08	$10.14	$10.14	5,391,450
2017-01-12	$10.52	$10.56	$10.30	$10.36	$10.36	3,941,590
2017-01-11	$10.59	$10.75	$10.45	$10.47	$10.47	5,005,520
2017-01-10	$10.65	$10.81	$10.58	$10.62	$10.62	5,818,600
2017-01-09	$10.73	$10.73	$10.53	$10.70	$10.70	4,424,060
2017-01-06	$10.70	$10.79	$10.60	$10.73	$10.73	5,503,980
2017-01-05	$10.66	$10.87	$10.66	$10.72	$10.72	7,111,900
2017-01-04	$10.52	$10.73	$10.49	$10.70	$10.70	6,648,740
2017-01-03	$10.40	$10.61	$10.36	$10.60	$10.60	6,017,290
2017-01-02	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-12-30	$10.40	$10.48	$10.34	$10.38	$10.38	2,872,550
2016-12-29	$10.41	$10.47	$10.33	$10.42	$10.42	2,722,370
2016-12-28	$10.45	$10.58	$10.33	$10.45	$10.45	3,764,480
2016-12-27	$10.40	$10.50	$10.37	$10.40	$10.40	3,033,270
2016-12-26	$10.52	$10.52	$10.21	$10.46	$10.46	5,010,980
2016-12-23	$10.55	$10.66	$10.50	$10.62	$10.62	4,301,830
2016-12-22	$10.56	$10.65	$10.51	$10.56	$10.56	2,716,650
2016-12-21	$10.60	$10.69	$10.50	$10.59	$10.59	3,547,840
2016-12-20	$10.58	$10.68	$10.42	$10.58	$10.58	3,813,930
2016-12-19	$10.49	$10.56	$10.35	$10.52	$10.52	3,801,900
2016-12-16	$10.36	$10.58	$10.31	$10.50	$10.50	3,766,500
2016-12-15	$10.18	$10.45	$10.13	$10.38	$10.38	4,172,540
2016-12-14	$10.32	$10.37	$10.14	$10.23	$10.23	5,041,490
2016-12-13	$10.18	$10.31	$10.02	$10.29	$10.29	5,770,920
2016-12-12	$11.01	$11.09	$10.10	$10.12	$10.12	11,203,680
2016-12-09	$11.06	$11.16	$11.01	$11.05	$11.05	4,394,380
2016-12-08	$11.25	$11.28	$11.05	$11.08	$11.08	5,220,700
2016-12-07	$11.13	$11.29	$11.12	$11.27	$11.27	4,895,300
2016-12-06	$11.07	$11.20	$11.07	$11.13	$11.13	3,718,830
2016-12-05	$11.04	$11.24	$10.94	$11.08	$11.08	5,019,450
2016-12-02	$11.46	$11.47	$11.03	$11.15	$11.15	9,716,150
2016-12-01	$11.46	$11.50	$11.38	$11.43	$11.43	6,012,970
2016-11-30	$11.53	$11.55	$11.34	$11.40	$11.40	8,941,090
2016-11-29	$11.92	$11.92	$11.53	$11.55	$11.55	14,241,170
2016-11-28	$11.90	$12.07	$11.75	$11.96	$11.96	12,519,510
2016-11-25	$12.15	$12.15	$11.65	$11.99	$11.99	16,849,250
2016-11-24	$11.92	$12.34	$11.87	$12.17	$12.17	21,769,770
2016-11-23	$11.92	$12.39	$11.79	$12.01	$12.01	23,649,770
2016-11-22	$11.74	$11.94	$11.66	$11.90	$11.90	13,151,860
2016-11-21	$11.64	$11.87	$11.64	$11.68	$11.68	9,316,160
2016-11-18	$11.91	$11.98	$11.73	$11.76	$11.76	10,384,420
2016-11-17	$11.68	$12.09	$11.63	$11.94	$11.94	18,818,500
2016-11-16	$11.76	$11.84	$11.61	$11.73	$11.73	11,184,770
2016-11-15	$11.78	$11.94	$11.70	$11.82	$11.82	11,322,420
2016-11-14	$11.68	$11.94	$11.61	$11.78	$11.78	16,798,430
2016-11-11	$11.58	$12.15	$11.54	$11.90	$11.90	33,258,400
2016-11-10	$11.52	$11.66	$11.45	$11.57	$11.57	15,019,810
2016-11-09	$11.57	$11.61	$11.14	$11.30	$11.30	11,752,830
2016-11-08	$11.40	$11.59	$11.33	$11.54	$11.54	13,069,410
2016-11-07	$11.42	$11.50	$11.23	$11.36	$11.36	9,228,460
2016-11-04	$11.38	$11.67	$11.32	$11.43	$11.43	16,379,310
2016-11-03	$11.11	$11.48	$11.08	$11.39	$11.39	14,580,840
2016-11-02	$11.25	$11.30	$11.12	$11.15	$11.15	6,545,680
2016-11-01	$11.22	$11.31	$11.14	$11.27	$11.27	6,997,200
2016-10-31	$11.11	$11.23	$11.06	$11.19	$11.19	0
2016-10-28	$11.26	$11.33	$11.12	$11.15	$11.15	6,095,860
2016-10-27	$11.36	$11.37	$11.17	$11.28	$11.28	6,614,800
2016-10-26	$11.49	$11.53	$11.31	$11.35	$11.35	9,197,750
2016-10-25	$11.33	$11.65	$11.29	$11.60	$11.60	12,533,780
2016-10-24	$11.20	$11.38	$11.16	$11.28	$11.28	6,466,780
2016-10-21	$11.38	$11.41	$11.06	$11.22	$11.22	8,230,970
2016-10-20	$11.40	$11.48	$11.28	$11.39	$11.39	9,153,510
2016-10-19	$11.60	$11.84	$11.42	$11.49	$11.49	20,975,770
2016-10-18	$11.10	$11.35	$11.04	$11.34	$11.34	6,772,020
2016-10-17	$11.23	$11.28	$11.01	$11.12	$11.12	5,393,410
2016-10-14	$11.21	$11.26	$11.00	$11.16	$11.16	5,110,480
2016-10-13	$11.22	$11.29	$11.15	$11.25	$11.25	5,179,790
2016-10-12	$11.23	$11.28	$11.13	$11.20	$11.20	6,812,990
2016-10-11	$11.29	$11.44	$11.20	$11.31	$11.31	11,820,970
2016-10-10	$10.83	$11.38	$10.83	$11.30	$11.30	12,206,900
2016-10-07	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-10-06	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-10-05	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-10-04	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-10-03	$10.78	$10.78	$10.78	$10.78	$10.78	0
2016-09-30	$10.75	$10.88	$10.69	$10.78	$10.78	4,177,690
2016-09-29	$10.60	$10.82	$10.60	$10.73	$10.73	5,691,400
2016-09-28	$10.75	$10.75	$10.56	$10.61	$10.61	3,408,080
2016-09-27	$10.67	$10.76	$10.44	$10.70	$10.70	5,343,070
2016-09-26	$10.85	$10.96	$10.64	$10.67	$10.67	6,043,480
2016-09-23	$10.88	$10.96	$10.85	$10.87	$10.87	3,337,980
2016-09-22	$10.90	$10.98	$10.82	$10.89	$10.89	4,687,450
2016-09-21	$10.83	$10.89	$10.78	$10.84	$10.84	3,939,470
2016-09-20	$10.93	$10.94	$10.77	$10.82	$10.82	4,175,100
2016-09-19	$10.83	$10.98	$10.82	$10.91	$10.91	4,404,030
2016-09-16	$10.75	$10.75	$10.75	$10.75	$10.75	0
2016-09-15	$10.75	$10.75	$10.75	$10.75	$10.75	0
2016-09-14	$10.86	$10.92	$10.67	$10.75	$10.75	4,933,060
2016-09-13	$10.99	$11.02	$10.78	$10.93	$10.93	5,033,680
2016-09-12	$11.30	$11.30	$10.69	$10.89	$10.89	12,004,320
2016-09-09	$11.55	$11.67	$11.48	$11.55	$11.55	8,538,700
2016-09-08	$11.50	$11.55	$11.42	$11.53	$11.53	5,325,750
2016-09-07	$11.54	$11.65	$11.48	$11.49	$11.49	6,843,980
2016-09-06	$11.43	$11.52	$11.31	$11.52	$11.52	6,764,210
2016-09-05	$11.16	$11.76	$11.16	$11.40	$11.40	9,815,620
2016-09-02	$11.32	$11.38	$11.09	$11.16	$11.16	6,791,540
2016-09-01	$11.40	$11.47	$11.30	$11.31	$11.31	5,377,270
2016-08-31	$11.45	$11.45	$11.26	$11.43	$11.43	5,807,770
2016-08-30	$11.45	$11.45	$11.35	$11.40	$11.40	4,393,030
2016-08-29	$11.39	$11.46	$11.32	$11.42	$11.42	4,854,960
2016-08-26	$11.35	$11.48	$11.35	$11.38	$11.38	5,741,720
2016-08-25	$11.60	$11.60	$11.20	$11.31	$11.31	8,012,900
2016-08-24	$11.61	$11.67	$11.52	$11.65	$11.65	5,274,690
2016-08-23	$11.46	$11.63	$11.46	$11.56	$11.56	4,667,370
2016-08-22	$11.85	$11.85	$11.52	$11.55	$11.55	9,187,800
2016-08-19	$11.74	$11.98	$11.69	$11.89	$11.89	11,388,290
2016-08-18	$11.84	$11.85	$11.68	$11.79	$11.79	9,507,600
2016-08-17	$11.72	$11.85	$11.67	$11.80	$11.80	9,940,600
2016-08-16	$11.71	$11.86	$11.64	$11.73	$11.73	12,028,870
2016-08-15	$11.56	$11.77	$11.39	$11.71	$11.71	10,755,930
2016-08-12	$11.35	$11.50	$11.30	$11.45	$11.45	5,079,670
2016-08-11	$11.56	$11.62	$11.35	$11.38	$11.38	7,705,640
2016-08-10	$11.60	$11.88	$11.57	$11.64	$11.64	8,965,310
2016-08-09	$11.53	$11.83	$11.52	$11.67	$11.67	10,774,530
2016-08-08	$11.30	$11.52	$11.10	$11.50	$11.50	9,223,300
2016-08-05	$11.55	$11.56	$11.33	$11.33	$11.33	7,883,980
2016-08-04	$11.42	$11.61	$11.35	$11.54	$11.54	8,569,880
2016-08-03	$11.40	$11.50	$11.36	$11.41	$11.41	7,774,290
2016-08-02	$11.37	$11.47	$11.30	$11.44	$11.44	6,679,170
2016-08-01	$11.70	$11.70	$11.08	$11.37	$11.37	12,656,820
2016-07-29	$11.81	$12.16	$11.73	$11.82	$11.82	10,854,360
2016-07-28	$12.01	$12.20	$11.44	$11.81	$11.81	20,635,400
2016-07-27	$13.28	$13.36	$12.02	$12.02	$12.02	36,564,130
2016-07-26	$12.91	$13.38	$12.89	$13.36	$13.36	23,574,540
2016-07-25	$13.06	$13.19	$12.91	$12.95	$12.95	13,971,440
2016-07-22	$12.88	$13.13	$12.80	$13.11	$13.11	15,530,480
2016-07-21	$12.76	$12.98	$12.76	$12.86	$12.86	10,773,760
2016-07-20	$12.89	$13.10	$12.85	$12.87	$12.87	12,021,840
2016-07-19	$13.11	$13.11	$12.70	$12.96	$12.96	18,185,990
2016-07-18	$13.01	$13.39	$12.96	$13.14	$13.14	23,078,670
2016-07-15	$13.19	$13.30	$12.95	$13.07	$13.07	17,404,560
2016-07-14	$13.30	$13.36	$13.02	$13.19	$13.19	21,414,360
2016-07-13	$13.46	$13.66	$13.22	$13.40	$13.40	34,094,070
2016-07-12	$12.90	$13.67	$12.84	$13.57	$13.57	50,876,470
2016-07-11	$12.93	$13.44	$12.81	$12.99	$12.99	37,382,790
2016-07-08	$12.88	$13.12	$12.73	$12.82	$12.82	22,110,560
2016-07-07	$12.65	$13.39	$12.58	$12.99	$12.99	48,308,820
2016-07-06	$12.50	$12.67	$12.34	$12.65	$12.65	18,564,030
2016-07-05	$12.56	$12.70	$12.40	$12.59	$12.59	16,655,820
2016-07-04	$12.05	$12.84	$11.98	$12.62	$12.62	25,501,520
2016-07-01	$12.10	$12.23	$12.06	$12.13	$12.13	9,704,250
2016-06-30	$12.30	$12.37	$12.01	$12.13	$12.13	12,310,760
2016-06-29	$12.19	$12.54	$12.19	$12.33	$12.33	19,810,130
2016-06-28	$12.07	$12.22	$11.92	$12.15	$12.15	13,334,070
2016-06-27	$11.79	$12.25	$11.70	$12.17	$12.17	13,276,480
2016-06-24	$12.27	$12.44	$11.36	$11.85	$11.85	21,087,530
2016-06-23	$12.80	$12.85	$12.16	$12.27	$12.27	21,993,200
2016-06-22	$12.50	$12.83	$12.42	$12.75	$12.75	15,800,410
2016-06-21	$12.95	$13.20	$12.35	$12.61	$12.61	21,250,660
2016-06-20	$13.19	$13.22	$12.58	$12.94	$12.94	26,386,980
2016-06-17	$13.20	$13.69	$13.12	$13.47	$13.47	32,785,700
2016-06-16	$13.17	$13.68	$13.08	$13.25	$13.25	28,192,160
2016-06-15	$12.20	$13.25	$12.13	$13.21	$13.21	26,872,020
2016-06-14	$12.14	$12.57	$12.07	$12.41	$12.41	13,427,370
2016-06-13	$12.70	$12.89	$12.10	$12.14	$12.14	18,409,470
2016-06-10	$12.95	$12.95	$12.95	$12.95	$12.95	0
2016-06-09	$12.95	$12.95	$12.95	$12.95	$12.95	0
2016-06-08	$13.22	$13.22	$12.60	$12.95	$12.95	26,116,610
2016-06-07	$13.21	$13.76	$13.21	$13.36	$13.36	23,050,510
2016-06-06	$13.40	$13.52	$13.13	$13.29	$13.29	20,237,600
2016-06-03	$13.32	$13.98	$13.30	$13.49	$13.49	35,224,760
2016-06-02	$13.20	$13.77	$13.16	$13.45	$13.45	33,090,350
2016-06-01	$12.93	$12.93	$12.93	$12.93	$12.93	0
2016-05-31	$12.03	$13.01	$12.03	$12.93	$12.93	39,478,440
2016-05-30	$11.90	$12.35	$11.71	$11.99	$11.99	27,403,870
2016-05-27	$11.45	$12.68	$11.35	$12.17	$12.17	45,118,020
2016-05-26	$11.00	$11.61	$10.60	$11.53	$11.53	21,147,510
2016-05-25	$11.35	$11.41	$10.92	$11.03	$11.03	12,002,700
2016-05-24	$11.40	$11.51	$11.03	$11.18	$11.18	13,203,400
2016-05-23	$11.54	$11.75	$11.31	$11.56	$11.56	16,962,580
2016-05-20	$11.25	$11.75	$10.98	$11.55	$11.55	24,708,210
2016-05-19	$10.77	$11.60	$10.70	$11.31	$11.31	24,623,300
2016-05-18	$11.02	$11.14	$10.53	$10.78	$10.78	19,068,380
2016-05-17	$11.38	$11.93	$11.22	$11.45	$11.45	25,506,290
2016-05-16	$11.04	$11.57	$10.95	$11.39	$11.39	17,239,940
2016-05-13	$10.83	$11.20	$10.83	$11.05	$11.05	14,833,450
2016-05-12	$10.66	$11.26	$10.09	$11.11	$11.11	19,589,590
2016-05-11	$11.26	$11.35	$10.80	$10.84	$10.84	14,321,070
2016-05-10	$11.32	$11.45	$10.80	$11.19	$11.19	20,756,640
2016-05-09	$12.37	$12.37	$11.57	$11.57	$11.57	30,705,840
2016-05-06	$13.77	$14.29	$12.81	$12.86	$12.86	42,837,820
2016-05-05	$13.73	$13.90	$13.57	$13.79	$13.79	18,666,120
2016-05-04	$13.70	$13.96	$13.57	$13.73	$13.73	26,365,530
2016-05-03	$13.32	$13.88	$13.13	$13.79	$13.79	29,678,420
2016-05-02	$13.29	$13.29	$13.29	$13.29	$13.29	0
2016-04-29	$13.21	$13.60	$13.11	$13.29	$13.29	22,419,870
2016-04-28	$13.60	$13.69	$12.88	$13.24	$13.24	30,310,840
2016-04-27	$14.06	$14.06	$13.56	$13.60	$13.60	36,534,960
2016-04-26	$13.88	$14.18	$13.46	$14.12	$14.12	46,694,560
2016-04-25	$14.21	$14.64	$13.81	$14.11	$14.11	58,623,150
2016-04-22	$13.66	$14.86	$13.41	$14.47	$14.47	96,062,110
2016-04-21	$12.57	$14.04	$12.46	$14.04	$14.04	54,297,860
2016-04-20	$13.19	$13.60	$12.00	$12.76	$12.76	47,475,420
2016-04-19	$12.94	$13.34	$12.82	$13.04	$13.04	23,668,050
2016-04-18	$12.89	$12.92	$12.55	$12.75	$12.75	21,111,530
2016-04-15	$13.16	$13.29	$12.88	$13.06	$13.06	22,814,030
2016-04-14	$12.91	$13.32	$12.74	$13.25	$13.25	32,902,720
2016-04-13	$12.72	$13.68	$12.72	$12.91	$12.91	53,579,710
2016-04-12	$12.50	$12.51	$12.09	$12.49	$12.49	24,941,140
2016-04-11	$12.25	$12.68	$12.16	$12.58	$12.58	30,482,740
2016-04-08	$12.10	$12.29	$11.80	$12.13	$12.13	21,219,430
2016-04-07	$12.61	$12.70	$11.96	$12.00	$12.00	28,108,330
2016-04-06	$12.22	$12.78	$12.10	$12.53	$12.53	38,688,640
2016-04-05	$11.82	$12.28	$11.68	$12.23	$12.23	26,399,530
2016-04-04	$11.82	$11.82	$11.82	$11.82	$11.82	0
2016-04-01	$11.95	$12.00	$11.41	$11.82	$11.82	18,783,820
2016-03-31	$12.18	$12.28	$11.85	$11.90	$11.90	23,559,730
2016-03-30	$11.68	$12.08	$11.62	$12.05	$12.05	22,072,660
2016-03-29	$11.70	$11.81	$11.37	$11.50	$11.50	19,031,850
2016-03-28	$11.93	$12.34	$11.81	$11.83	$11.83	30,380,570
2016-03-25	$11.68	$11.90	$11.52	$11.82	$11.82	24,651,440
2016-03-24	$12.15	$12.26	$11.70	$11.78	$11.78	45,617,000
2016-03-23	$11.74	$12.60	$11.63	$12.49	$12.49	53,066,780
2016-03-22	$12.00	$12.79	$11.89	$11.93	$11.93	75,626,380
2016-03-21	$10.84	$11.91	$10.69	$11.91	$11.91	50,661,060
2016-03-18	$10.49	$11.23	$10.43	$10.83	$10.83	43,770,790
2016-03-17	$10.04	$10.35	$9.91	$10.29	$10.29	30,360,920
2016-03-16	$10.21	$10.43	$9.87	$9.97	$9.97	21,003,890
2016-03-15	$10.20	$10.26	$9.86	$9.93	$9.93	25,430,970
2016-03-14	$9.82	$10.62	$9.73	$10.44	$10.44	34,381,090
2016-03-11	$9.60	$9.88	$9.47	$9.70	$9.70	23,804,100
2016-03-10	$10.80	$10.88	$10.01	$10.03	$10.03	33,915,590
2016-03-09	$10.43	$10.95	$10.40	$10.74	$10.74	54,168,680
2016-03-08	$11.32	$11.32	$11.00	$11.32	$11.32	64,217,470
2016-03-07	$9.80	$10.29	$9.80	$10.29	$10.29	19,176,700
2016-03-04	$9.81	$9.95	$9.22	$9.35	$9.35	20,348,930
2016-03-03	$9.72	$10.35	$9.72	$9.85	$9.85	25,204,230
2016-03-02	$9.21	$10.00	$9.14	$9.72	$9.72	20,034,060
2016-03-01	$8.90	$9.25	$8.81	$9.14	$9.14	13,649,110
2016-02-29	$9.63	$9.80	$8.86	$8.86	$8.86	18,285,920
2016-02-26	$10.31	$10.36	$9.52	$9.84	$9.84	20,695,930
2016-02-25	$11.31	$11.32	$10.24	$10.24	$10.24	22,806,470
2016-02-24	$11.29	$11.45	$10.90	$11.38	$11.38	22,455,330
2016-02-23	$11.38	$11.48	$11.10	$11.43	$11.43	27,611,060
2016-02-22	$11.35	$11.98	$11.20	$11.51	$11.51	35,170,410
2016-02-19	$11.00	$11.35	$10.99	$11.15	$11.15	21,631,130
2016-02-18	$11.48	$11.51	$11.00	$11.04	$11.04	28,621,450
2016-02-17	$10.80	$11.47	$10.65	$11.37	$11.37	30,903,650
2016-02-16	$10.44	$11.11	$10.34	$10.90	$10.90	30,129,090
2016-02-15	$9.80	$10.69	$9.70	$10.44	$10.44	19,897,480
2016-02-12	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-02-11	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-02-10	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-02-09	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-02-08	$10.38	$10.38	$10.38	$10.38	$10.38	0
2016-02-05	$10.40	$10.79	$10.35	$10.38	$10.38	20,343,540
2016-02-04	$10.38	$10.85	$10.32	$10.44	$10.44	25,172,000
2016-02-03	$10.02	$10.33	$9.80	$10.26	$10.26	20,835,940
2016-02-02	$10.01	$10.53	$9.85	$10.29	$10.29	24,694,810
2016-02-01	$9.76	$10.00	$9.40	$9.98	$9.98	21,130,760
2016-01-29	$9.18	$10.04	$9.15	$9.70	$9.70	21,496,520
2016-01-28	$9.74	$9.99	$9.13	$9.20	$9.20	16,983,020
2016-01-27	$9.61	$10.02	$8.93	$9.92	$9.92	26,206,680
2016-01-26	$10.52	$10.54	$9.66	$9.66	$9.66	23,104,050
2016-01-25	$10.86	$11.10	$10.52	$10.73	$10.73	22,922,510
2016-01-22	$10.31	$10.96	$10.01	$10.66	$10.66	25,876,840
2016-01-21	$10.54	$10.98	$10.08	$10.10	$10.10	26,257,460
2016-01-20	$10.60	$11.27	$10.39	$10.92	$10.92	42,175,940
2016-01-19	$9.52	$10.58	$9.48	$10.58	$10.58	27,330,860
2016-01-18	$8.95	$9.92	$8.94	$9.62	$9.62	20,192,040
2016-01-15	$10.02	$10.21	$9.20	$9.21	$9.21	21,389,780
2016-01-14	$9.34	$10.24	$9.31	$10.22	$10.22	21,550,360
2016-01-13	$10.55	$10.75	$9.60	$9.81	$9.81	19,114,220
2016-01-12	$10.54	$10.96	$10.17	$10.38	$10.38	18,621,390
2016-01-11	$11.55	$11.84	$10.85	$10.85	$10.85	18,423,310
2016-01-08	$11.95	$12.40	$10.82	$12.05	$12.05	24,012,850
2016-01-07	$12.70	$12.70	$11.78	$11.78	$11.78	6,112,300
2016-01-06	$12.40	$13.46	$12.35	$13.09	$13.09	25,161,180
2016-01-05	$12.10	$13.20	$11.95	$12.28	$12.28	26,440,270
2016-01-04	$14.80	$14.86	$13.28	$13.28	$13.28	21,376,450
2016-01-01	$14.75	$14.75	$14.75	$14.75	$14.75	0
2015-12-31	$15.50	$15.68	$14.71	$14.75	$14.75	44,645,790
2015-12-30	$13.80	$15.13	$13.58	$15.13	$15.13	32,119,530
2015-12-29	$14.10	$14.19	$13.38	$13.75	$13.75	24,152,820
2015-12-28	$14.88	$15.01	$14.00	$14.05	$14.05	28,597,770
2015-12-25	$15.30	$15.34	$14.87	$15.01	$15.01	20,275,590
2015-12-24	$14.90	$15.45	$14.83	$15.31	$15.31	24,405,180
2015-12-23	$15.73	$15.73	$14.96	$15.01	$15.01	33,836,540
2015-12-22	$16.00	$16.13	$15.56	$15.73	$15.73	30,369,080
2015-12-21	$15.55	$16.42	$15.28	$15.92	$15.92	41,733,810
2015-12-18	$16.71	$17.33	$15.91	$16.00	$16.00	81,322,280
2015-12-17	$14.95	$16.47	$14.92	$16.47	$16.47	51,795,160
2015-12-16	$15.34	$15.55	$14.88	$14.97	$14.97	43,792,700
2015-12-15	$15.04	$15.34	$14.61	$15.30	$15.30	48,532,910
2015-12-14	$14.61	$15.18	$14.34	$14.98	$14.98	39,586,220
2015-12-11	$15.06	$15.80	$14.66	$14.90	$14.90	49,611,790
2015-12-10	$15.70	$16.50	$15.05	$15.40	$15.40	62,216,420
2015-12-09	$17.99	$18.18	$15.80	$16.14	$16.14	97,984,410
2015-12-08	$15.99	$17.42	$15.52	$17.42	$17.42	75,095,950
2015-12-07	$15.10	$15.84	$14.80	$15.84	$15.84	99,418,050
2015-12-04	$12.90	$14.40	$12.80	$14.40	$14.40	33,256,380
2015-12-03	$12.60	$13.40	$12.22	$13.09	$13.09	52,466,120
2015-12-02	$12.14	$14.70	$12.14	$13.13	$13.13	79,109,750
2015-12-01	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-30	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-27	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-26	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-25	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-24	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-23	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-20	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-19	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-18	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-17	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-16	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-13	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-12	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-11	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-10	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-09	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-06	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-05	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-04	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-03	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-11-02	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-30	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-29	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-28	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-27	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-26	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-23	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-22	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-21	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-20	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-19	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-16	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-15	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-14	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-13	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-12	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-09	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-08	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-07	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-06	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-05	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-02	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-10-01	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-30	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-29	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-28	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-25	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-24	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-23	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-22	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-21	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-18	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-17	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-16	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-15	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-14	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-11	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-10	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-09	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-08	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-07	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-04	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-03	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-02	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-09-01	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-31	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-28	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-27	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-26	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-25	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-24	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-21	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-20	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-19	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-18	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-17	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-14	$13.48	$13.48	$13.48	$13.48	$13.48	0
2015-08-13	$13.48	$13.48	$13.48	$13.48	$13.48	0