Beijing Capital Development Company Ltd (600376) Stock Profile

Data as of Oct. 8, 2025

$2.82 ($0.02) 0.71%

Beijing Capital Development Company Ltd - Daily Information

Click for more stock information on Beijing Capital Development Company Ltd.

Daily Information	Data
Date	Oct. 8, 2025
Open	$2.80
Previous Close	$2.82
High	$2.82
Low	$2.76
Adjusted Open	$2.80
Previous Adjusted Close	$2.82
Adjusted High	$2.82
Adjusted Low	$2.76

Invest in Beijing Capital Development Company Ltd (600376)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Beijing Capital Development Company Ltd (600376)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-26	$2.80	$2.82	$2.76	$2.82	$2.82	56,048,230
2025-08-25	$2.71	$2.84	$2.70	$2.80	$2.80	113,340,730
2025-08-22	$2.73	$2.74	$2.68	$2.70	$2.70	50,273,360
2025-08-21	$2.76	$2.79	$2.72	$2.73	$2.73	43,739,400
2025-08-20	$2.75	$2.77	$2.71	$2.76	$2.76	43,479,900
2025-08-19	$2.73	$2.81	$2.72	$2.76	$2.76	58,156,010
2025-08-18	$2.73	$2.76	$2.70	$2.73	$2.73	59,512,860
2025-08-15	$2.70	$2.78	$2.70	$2.71	$2.71	60,670,980
2025-08-14	$2.77	$2.81	$2.69	$2.70	$2.70	63,693,100
2025-08-13	$2.75	$2.88	$2.75	$2.76	$2.76	64,838,750
2025-08-12	$2.83	$2.85	$2.76	$2.76	$2.76	72,166,380
2025-08-11	$2.84	$2.96	$2.81	$2.83	$2.83	124,121,440
2025-08-08	$2.69	$2.70	$2.64	$2.69	$2.69	29,421,800
2025-08-07	$2.70	$2.72	$2.66	$2.70	$2.70	36,731,790
2025-08-06	$2.64	$2.73	$2.61	$2.72	$2.72	57,743,940
2025-08-05	$2.64	$2.67	$2.62	$2.63	$2.63	44,968,100
2025-08-04	$2.67	$2.68	$2.60	$2.63	$2.63	32,169,570
2025-08-01	$2.63	$2.64	$2.60	$2.63	$2.63	24,354,300
2025-07-31	$2.69	$2.71	$2.60	$2.62	$2.62	43,047,440
2025-07-30	$2.75	$2.79	$2.70	$2.70	$2.70	43,186,640
2025-07-29	$2.77	$2.79	$2.72	$2.77	$2.77	52,870,290
2025-07-28	$2.71	$2.87	$2.71	$2.80	$2.80	87,829,070
2025-07-25	$2.76	$2.81	$2.69	$2.70	$2.70	69,172,800
2025-07-24	$2.80	$2.80	$2.71	$2.75	$2.75	79,072,790
2025-07-23	$2.83	$3.02	$2.76	$2.83	$2.83	122,492,240
2025-07-22	$2.83	$3.04	$2.77	$2.92	$2.92	184,241,250
2025-07-21	$2.82	$2.82	$2.75	$2.82	$2.82	83,575,370
2025-07-18	$2.55	$2.57	$2.52	$2.56	$2.56	15,649,400
2025-07-17	$2.56	$2.58	$2.53	$2.54	$2.54	14,496,300
2025-07-16	$2.57	$2.60	$2.54	$2.57	$2.57	17,943,700
2025-07-15	$2.60	$2.61	$2.51	$2.58	$2.58	27,357,950
2025-07-14	$2.69	$2.70	$2.60	$2.62	$2.62	30,184,390
2025-07-11	$2.73	$2.77	$2.68	$2.71	$2.71	45,281,960
2025-07-10	$2.55	$2.74	$2.55	$2.72	$2.72	47,285,180
2025-07-09	$2.56	$2.58	$2.54	$2.56	$2.56	16,035,920
2025-07-08	$2.51	$2.56	$2.50	$2.56	$2.56	22,478,080
2025-07-07	$2.43	$2.55	$2.43	$2.51	$2.51	26,659,320
2025-07-04	$2.47	$2.50	$2.44	$2.44	$2.44	14,747,100
2025-07-03	$2.48	$2.51	$2.46	$2.47	$2.47	13,358,900
2025-07-02	$2.44	$2.50	$2.42	$2.49	$2.49	26,031,400
2025-06-30	$2.43	$2.45	$2.41	$2.45	$2.45	14,515,480
2025-06-27	$2.42	$2.45	$2.41	$2.42	$2.42	11,868,100
2025-06-26	$2.42	$2.46	$2.41	$2.41	$2.41	14,659,600
2025-06-25	$2.39	$2.44	$2.37	$2.43	$2.43	19,624,590
2025-06-24	$2.33	$2.38	$2.33	$2.37	$2.37	13,007,390
2025-06-23	$2.28	$2.34	$2.27	$2.33	$2.33	11,152,050
2025-06-20	$2.32	$2.35	$2.30	$2.32	$2.32	10,220,700
2025-06-19	$2.36	$2.38	$2.31	$2.32	$2.32	14,510,980
2025-06-18	$2.41	$2.41	$2.36	$2.37	$2.37	10,376,100
2025-06-17	$2.41	$2.42	$2.38	$2.41	$2.41	9,902,500
2025-06-13	$2.40	$2.41	$2.34	$2.37	$2.37	23,914,300
2025-06-12	$2.44	$2.45	$2.40	$2.41	$2.41	14,382,970
2025-06-11	$2.42	$2.47	$2.42	$2.45	$2.45	13,284,380
2025-06-10	$2.45	$2.49	$2.41	$2.43	$2.43	15,575,280
2025-06-09	$2.43	$2.47	$2.41	$2.46	$2.46	18,478,810
2025-06-06	$2.44	$2.48	$2.43	$2.45	$2.45	11,552,330
2025-06-05	$2.45	$2.49	$2.42	$2.45	$2.45	12,179,800
2025-06-04	$2.40	$2.46	$2.40	$2.46	$2.46	18,549,200
2025-06-03	$2.37	$2.43	$2.36	$2.40	$2.40	17,515,800
2025-05-30	$2.41	$2.51	$2.40	$2.41	$2.41	28,789,400
2025-05-29	$2.37	$2.41	$2.36	$2.39	$2.39	10,401,400
2025-05-28	$2.38	$2.40	$2.35	$2.36	$2.36	6,293,000
2025-05-27	$2.37	$2.40	$2.36	$2.39	$2.39	8,639,000
2025-05-26	$2.34	$2.38	$2.32	$2.38	$2.38	10,045,700
2025-05-23	$2.39	$2.40	$2.34	$2.34	$2.34	15,236,000
2025-05-22	$2.45	$2.46	$2.39	$2.39	$2.39	14,165,640
2025-05-21	$2.47	$2.48	$2.43	$2.45	$2.45	13,423,400
2025-05-20	$2.51	$2.51	$2.45	$2.47	$2.47	16,860,490
2025-05-19	$2.40	$2.52	$2.39	$2.51	$2.51	38,196,100
2025-05-16	$2.42	$2.43	$2.37	$2.39	$2.39	12,583,100
2025-05-15	$2.40	$2.43	$2.39	$2.40	$2.40	12,162,400
2025-05-14	$2.38	$2.42	$2.37	$2.42	$2.42	13,961,600
2025-05-13	$2.42	$2.42	$2.38	$2.39	$2.39	10,251,800
2025-05-12	$2.40	$2.41	$2.37	$2.39	$2.39	12,310,400
2025-05-09	$2.44	$2.47	$2.39	$2.40	$2.40	14,705,800
2025-05-08	$2.43	$2.47	$2.40	$2.44	$2.44	15,101,300
2025-05-07	$2.45	$2.50	$2.42	$2.44	$2.44	24,925,910
2025-05-06	$2.39	$2.41	$2.37	$2.39	$2.39	18,687,900
2025-04-30	$2.33	$2.41	$2.32	$2.37	$2.37	21,629,300
2025-04-29	$2.36	$2.37	$2.32	$2.34	$2.34	16,369,100
2025-04-28	$2.48	$2.49	$2.33	$2.36	$2.36	30,580,500
2025-04-25	$2.47	$2.65	$2.46	$2.49	$2.49	43,263,560
2025-04-24	$2.44	$2.52	$2.43	$2.47	$2.47	21,458,010
2025-04-23	$2.50	$2.51	$2.45	$2.45	$2.45	17,684,800
2025-04-22	$2.45	$2.52	$2.44	$2.50	$2.50	19,677,390
2025-04-21	$2.46	$2.49	$2.43	$2.46	$2.46	18,188,670
2025-04-18	$2.40	$2.52	$2.39	$2.49	$2.49	28,346,020
2025-04-17	$2.32	$2.52	$2.31	$2.41	$2.41	32,730,890
2025-04-16	$2.35	$2.39	$2.29	$2.34	$2.34	15,824,050
2025-04-15	$2.38	$2.38	$2.33	$2.34	$2.34	10,370,050
2025-04-14	$2.37	$2.41	$2.36	$2.38	$2.38	14,333,100
2025-04-11	$2.41	$2.41	$2.36	$2.37	$2.37	17,628,310
2025-04-10	$2.35	$2.45	$2.32	$2.42	$2.42	35,444,400
2025-04-09	$2.21	$2.35	$2.12	$2.33	$2.33	31,549,700
2025-04-08	$2.21	$2.28	$2.16	$2.25	$2.25	27,264,300
2025-04-07	$2.43	$2.43	$2.26	$2.26	$2.26	25,838,500
2025-04-03	$2.47	$2.55	$2.46	$2.51	$2.51	15,079,500
2025-04-02	$2.51	$2.53	$2.48	$2.50	$2.50	15,341,300
2025-04-01	$2.49	$2.56	$2.48	$2.54	$2.54	18,961,980
2025-03-31	$2.51	$2.52	$2.45	$2.49	$2.49	17,032,520
2025-03-28	$2.55	$2.55	$2.51	$2.53	$2.53	13,914,060
2025-03-27	$2.56	$2.60	$2.53	$2.55	$2.55	19,525,940
2025-03-26	$2.53	$2.59	$2.52	$2.57	$2.57	16,838,100
2025-03-25	$2.54	$2.55	$2.50	$2.54	$2.54	15,366,650
2025-03-24	$2.60	$2.61	$2.50	$2.53	$2.53	26,856,270
2025-03-21	$2.67	$2.68	$2.61	$2.62	$2.62	23,464,770
2025-03-20	$2.69	$2.72	$2.66	$2.68	$2.68	20,172,900
2025-03-19	$2.67	$2.72	$2.65	$2.69	$2.69	20,880,480
2025-03-18	$2.71	$2.74	$2.66	$2.68	$2.68	27,916,780
2025-03-17	$2.71	$2.77	$2.71	$2.72	$2.72	29,365,500
2025-03-14	$2.67	$2.71	$2.66	$2.71	$2.71	27,008,280
2025-03-13	$2.69	$2.70	$2.64	$2.67	$2.67	21,533,030
2025-03-12	$2.74	$2.74	$2.69	$2.71	$2.71	27,971,700
2025-03-11	$2.75	$2.75	$2.71	$2.74	$2.74	26,900,500
2025-03-10	$2.76	$2.85	$2.72	$2.78	$2.78	46,015,740
2025-03-07	$2.82	$2.82	$2.71	$2.74	$2.74	38,691,590
2025-03-06	$2.79	$2.88	$2.75	$2.85	$2.85	55,769,800
2025-03-05	$2.81	$2.82	$2.73	$2.78	$2.78	40,859,400
2025-03-04	$2.92	$2.93	$2.77	$2.82	$2.82	83,249,050
2025-03-03	$2.66	$2.89	$2.66	$2.89	$2.89	39,918,710
2025-02-28	$2.71	$2.75	$2.63	$2.63	$2.63	51,903,100
2025-02-27	$2.84	$2.88	$2.70	$2.74	$2.74	75,897,600
2025-02-26	$2.86	$2.95	$2.83	$2.85	$2.85	77,167,460
2025-02-25	$2.90	$2.97	$2.83	$2.84	$2.84	127,529,120
2025-02-24	$2.84	$3.07	$2.77	$3.07	$3.07	176,004,110
2025-02-20	$2.78	$2.87	$2.66	$2.87	$2.87	96,976,690
2025-02-19	$2.42	$2.61	$2.37	$2.61	$2.61	64,925,290
2025-02-18	$2.46	$2.49	$2.36	$2.37	$2.37	25,223,180
2025-02-17	$2.42	$2.51	$2.41	$2.46	$2.46	24,625,300
2025-02-14	$2.47	$2.50	$2.41	$2.42	$2.42	24,230,700
2025-02-13	$2.43	$2.53	$2.43	$2.49	$2.49	44,973,100
2025-02-12	$2.38	$2.43	$2.35	$2.42	$2.42	24,332,700
2025-02-11	$2.44	$2.47	$2.36	$2.37	$2.37	22,091,300
2025-02-10	$2.39	$2.45	$2.39	$2.43	$2.43	25,072,370
2025-02-07	$2.34	$2.44	$2.32	$2.40	$2.40	33,287,800
2025-02-06	$2.34	$2.41	$2.33	$2.34	$2.34	26,513,600
2025-02-05	$2.35	$2.38	$2.29	$2.35	$2.35	18,474,840
2025-01-27	$2.27	$2.41	$2.26	$2.35	$2.35	34,767,170
2025-01-24	$2.28	$2.30	$2.24	$2.27	$2.27	19,927,420
2025-01-23	$2.28	$2.38	$2.28	$2.28	$2.28	30,542,230
2025-01-22	$2.34	$2.35	$2.26	$2.28	$2.28	27,456,900
2025-01-21	$2.36	$2.45	$2.32	$2.36	$2.36	42,678,530
2025-01-20	$2.41	$2.43	$2.29	$2.36	$2.36	46,131,910
2025-01-17	$2.44	$2.49	$2.40	$2.45	$2.45	22,750,900
2025-01-16	$2.44	$2.52	$2.44	$2.46	$2.46	19,358,300
2025-01-15	$2.45	$2.48	$2.39	$2.44	$2.44	18,075,610
2025-01-14	$2.38	$2.46	$2.37	$2.45	$2.45	19,637,910
2025-01-13	$2.34	$2.40	$2.31	$2.39	$2.39	16,695,310
2025-01-09	$2.48	$2.53	$2.47	$2.50	$2.50	13,429,400
2025-01-08	$2.48	$2.50	$2.42	$2.49	$2.49	17,174,880
2025-01-07	$2.46	$2.49	$2.42	$2.49	$2.49	16,388,900
2025-01-06	$2.48	$2.50	$2.39	$2.45	$2.45	17,316,640
2025-01-03	$2.63	$2.65	$2.46	$2.47	$2.47	30,071,330
2025-01-02	$2.63	$2.73	$2.60	$2.63	$2.63	27,617,760
2024-12-31	$2.68	$2.71	$2.62	$2.63	$2.63	13,675,870
2024-12-30	$2.75	$2.76	$2.66	$2.69	$2.69	17,827,800
2024-12-27	$2.71	$2.85	$2.68	$2.71	$2.71	28,976,020
2024-12-26	$2.67	$2.74	$2.66	$2.69	$2.69	16,854,820
2024-12-25	$2.63	$2.74	$2.57	$2.69	$2.69	28,593,700
2024-12-24	$2.66	$2.73	$2.66	$2.67	$2.67	19,772,140
2024-12-23	$2.78	$2.79	$2.64	$2.65	$2.65	29,692,700
2024-12-20	$2.78	$2.81	$2.76	$2.78	$2.78	17,730,900
2024-12-19	$2.80	$2.81	$2.74	$2.78	$2.78	19,636,620
2024-12-18	$2.87	$2.89	$2.81	$2.82	$2.82	29,217,050
2024-12-17	$3.06	$3.08	$2.85	$2.86	$2.86	45,723,600
2024-12-16	$3.05	$3.07	$2.97	$3.00	$3.00	30,353,100
2024-12-13	$3.17	$3.18	$3.00	$3.03	$3.03	62,942,330
2024-12-12	$3.13	$3.22	$3.07	$3.21	$3.21	48,908,520
2024-12-11	$3.03	$3.16	$3.00	$3.13	$3.13	57,362,730
2024-12-10	$3.16	$3.21	$2.99	$3.00	$3.00	60,426,200
2024-12-09	$3.07	$3.12	$2.95	$2.97	$2.97	37,260,970
2024-12-06	$3.01	$3.13	$2.98	$3.09	$3.09	32,971,350
2024-12-05	$2.99	$3.01	$2.95	$3.00	$3.00	25,034,670
2024-12-04	$3.06	$3.10	$2.98	$3.01	$3.01	26,321,700
2024-12-03	$3.05	$3.10	$3.01	$3.09	$3.09	24,371,000
2024-12-02	$2.92	$3.10	$2.90	$3.06	$3.06	41,330,590
2024-11-29	$2.87	$2.95	$2.84	$2.93	$2.93	29,840,700
2024-11-28	$2.81	$2.93	$2.81	$2.88	$2.88	27,906,100
2024-11-27	$2.79	$2.82	$2.71	$2.81	$2.81	20,677,700
2024-11-26	$2.77	$2.85	$2.77	$2.81	$2.81	18,400,070
2024-11-25	$2.83	$2.85	$2.76	$2.80	$2.80	19,777,450
2024-11-22	$2.92	$2.98	$2.83	$2.84	$2.84	26,395,100
2024-11-21	$2.90	$2.94	$2.86	$2.93	$2.93	24,962,800
2024-11-20	$2.90	$2.94	$2.86	$2.92	$2.92	26,803,100
2024-11-19	$2.94	$2.94	$2.81	$2.91	$2.91	42,043,350
2024-11-18	$2.85	$3.08	$2.85	$2.97	$2.97	66,283,110
2024-11-15	$2.95	$2.95	$2.80	$2.80	$2.80	35,552,520
2024-11-14	$3.08	$3.09	$2.92	$2.96	$2.96	38,878,600
2024-11-13	$3.08	$3.11	$2.98	$3.02	$3.02	35,828,700
2024-11-12	$3.09	$3.15	$3.04	$3.08	$3.08	41,924,820
2024-11-11	$3.12	$3.19	$3.05	$3.09	$3.09	48,433,800
2024-11-08	$3.41	$3.44	$3.15	$3.17	$3.17	84,350,530
2024-11-07	$3.18	$3.41	$3.15	$3.38	$3.38	104,185,800
2024-11-06	$3.04	$3.26	$2.96	$3.20	$3.20	97,031,630
2024-11-05	$2.84	$3.06	$2.83	$3.02	$3.02	68,854,540
2024-11-04	$2.91	$2.93	$2.79	$2.86	$2.86	44,807,980
2024-11-01	$2.90	$3.01	$2.84	$2.91	$2.91	64,042,050
2024-10-31	$2.79	$3.02	$2.75	$2.93	$2.93	76,793,080
2024-10-30	$2.77	$2.93	$2.76	$2.87	$2.87	54,157,950
2024-10-29	$2.93	$2.93	$2.78	$2.78	$2.78	44,352,000
2024-10-28	$2.75	$2.91	$2.73	$2.91	$2.91	64,361,100
2024-10-25	$2.70	$2.79	$2.69	$2.73	$2.73	43,341,200
2024-10-24	$2.67	$2.75	$2.67	$2.70	$2.70	38,832,100
2024-10-23	$2.69	$2.75	$2.66	$2.70	$2.70	42,524,800
2024-10-22	$2.66	$2.70	$2.64	$2.70	$2.70	40,045,950
2024-10-21	$2.71	$2.74	$2.63	$2.67	$2.67	46,308,350
2024-10-18	$2.68	$2.76	$2.58	$2.72	$2.72	49,808,000
2024-10-17	$2.92	$2.92	$2.66	$2.68	$2.68	78,347,520
2024-10-16	$2.69	$2.92	$2.69	$2.91	$2.91	95,553,800
2024-10-15	$2.72	$2.79	$2.65	$2.66	$2.66	60,378,000
2024-10-14	$2.71	$2.79	$2.67	$2.75	$2.75	60,471,730
2024-10-11	$2.68	$2.74	$2.60	$2.63	$2.63	47,602,280
2024-10-10	$2.70	$2.79	$2.60	$2.73	$2.73	89,065,870
2024-10-09	$3.00	$3.00	$2.86	$2.86	$2.86	55,660,870
2024-10-08	$3.60	$3.61	$3.13	$3.18	$3.18	205,330,180
2024-09-30	$3.27	$3.31	$3.02	$3.31	$3.31	229,335,960
2024-09-27	$2.86	$3.01	$2.80	$3.01	$3.01	74,245,940
2024-09-26	$2.48	$2.74	$2.45	$2.74	$2.74	62,668,050
2024-09-25	$2.38	$2.62	$2.38	$2.49	$2.49	36,641,530
2024-09-24	$2.40	$2.50	$2.33	$2.41	$2.41	26,018,600
2024-09-23	$2.31	$2.37	$2.27	$2.34	$2.34	21,920,980
2024-09-20	$2.25	$2.38	$2.22	$2.36	$2.36	30,321,350
2024-09-19	$2.23	$2.32	$2.21	$2.26	$2.26	27,565,800
2024-09-18	$2.16	$2.28	$2.12	$2.24	$2.24	23,679,710
2024-09-13	$2.09	$2.21	$2.08	$2.16	$2.16	20,973,050
2024-09-12	$2.07	$2.14	$2.06	$2.09	$2.09	10,120,300
2024-09-11	$2.10	$2.12	$2.07	$2.08	$2.08	10,151,700
2024-09-10	$2.15	$2.17	$2.08	$2.11	$2.11	12,514,000
2024-09-09	$2.13	$2.20	$2.08	$2.15	$2.15	17,508,900
2024-09-06	$2.20	$2.24	$2.13	$2.15	$2.15	33,658,800
2024-09-05	$2.15	$2.32	$2.14	$2.29	$2.29	44,098,400
2024-09-04	$2.15	$2.23	$2.10	$2.11	$2.11	13,291,200
2024-09-03	$2.10	$2.21	$2.07	$2.17	$2.17	14,235,850
2024-09-02	$2.09	$2.17	$2.09	$2.10	$2.10	18,719,850
2024-08-30	$1.99	$2.19	$1.97	$2.13	$2.13	28,820,770
2024-08-29	$1.97	$2.01	$1.96	$1.99	$1.99	5,732,100
2024-08-28	$2.01	$2.02	$1.97	$1.98	$1.98	6,061,800
2024-08-27	$2.07	$2.07	$2.00	$2.01	$2.01	9,479,400
2024-08-26	$2.01	$2.09	$2.00	$2.07	$2.07	8,496,100
2024-08-23	$2.04	$2.07	$2.01	$2.03	$2.03	8,091,800
2024-08-22	$2.09	$2.14	$2.04	$2.05	$2.05	9,580,200
2024-08-21	$2.08	$2.14	$2.07	$2.10	$2.10	9,749,300
2024-08-20	$2.15	$2.17	$2.09	$2.10	$2.10	11,740,900
2024-08-19	$2.19	$2.20	$2.13	$2.16	$2.16	13,005,800
2024-08-16	$2.29	$2.30	$2.20	$2.21	$2.21	20,601,700
2024-08-15	$2.22	$2.32	$2.19	$2.31	$2.31	21,675,190
2024-08-14	$2.28	$2.30	$2.22	$2.23	$2.23	14,280,000
2024-08-13	$2.28	$2.33	$2.19	$2.29	$2.29	21,565,760
2024-08-12	$2.28	$2.42	$2.20	$2.26	$2.26	37,991,200
2024-08-09	$2.16	$2.40	$2.16	$2.30	$2.30	45,635,180
2024-08-08	$2.13	$2.24	$2.11	$2.18	$2.18	16,494,700
2024-08-07	$2.13	$2.14	$2.09	$2.12	$2.12	6,527,700
2024-08-06	$2.10	$2.15	$2.09	$2.15	$2.15	9,046,300
2024-08-05	$2.12	$2.18	$2.10	$2.10	$2.10	12,248,300
2024-08-02	$2.11	$2.15	$2.09	$2.11	$2.11	8,657,800
2024-08-01	$2.15	$2.18	$2.10	$2.12	$2.12	10,499,200
2024-07-31	$2.03	$2.15	$2.03	$2.14	$2.14	12,559,100
2024-07-30	$1.98	$2.05	$1.98	$2.03	$2.03	9,668,730
2024-07-29	$2.01	$2.02	$1.97	$1.99	$1.99	6,533,930
2024-07-26	$1.97	$2.02	$1.97	$2.01	$2.01	9,485,600
2024-07-25	$1.97	$2.00	$1.94	$1.98	$1.98	7,212,900
2024-07-24	$2.02	$2.02	$1.96	$1.96	$1.96	9,812,300
2024-07-23	$2.04	$2.08	$2.01	$2.01	$2.01	9,172,300
2024-07-22	$2.03	$2.05	$2.00	$2.04	$2.04	9,644,400
2024-07-19	$2.06	$2.06	$1.98	$2.04	$2.04	14,581,500
2024-07-18	$2.07	$2.08	$2.03	$2.08	$2.08	6,361,350
2024-07-17	$2.06	$2.12	$2.04	$2.08	$2.08	12,844,290
2024-07-16	$2.06	$2.08	$2.03	$2.06	$2.06	8,382,500
2024-07-15	$2.12	$2.14	$2.05	$2.06	$2.06	10,130,100
2024-07-12	$2.07	$2.20	$2.07	$2.14	$2.14	14,207,400
2024-07-11	$2.03	$2.10	$2.03	$2.08	$2.08	13,037,910
2024-07-10	$2.05	$2.06	$2.00	$2.01	$2.01	12,045,590
2024-07-09	$2.07	$2.11	$2.02	$2.08	$2.08	8,663,900
2024-07-08	$2.15	$2.15	$2.06	$2.07	$2.07	8,641,200
2024-07-05	$2.15	$2.20	$2.13	$2.15	$2.15	8,967,000
2024-07-04	$2.28	$2.29	$2.15	$2.15	$2.15	10,704,400
2024-07-03	$2.23	$2.32	$2.22	$2.27	$2.27	10,846,180
2024-07-02	$2.21	$2.32	$2.20	$2.25	$2.25	14,803,130
2024-07-01	$2.09	$2.24	$2.08	$2.23	$2.23	18,913,100
2024-06-28	$2.12	$2.16	$2.10	$2.10	$2.10	11,866,200
2024-06-27	$2.23	$2.28	$2.14	$2.15	$2.15	15,117,300
2024-06-26	$2.13	$2.21	$2.13	$2.20	$2.20	8,736,630
2024-06-25	$2.10	$2.20	$2.09	$2.15	$2.15	12,191,400
2024-06-24	$2.19	$2.20	$2.10	$2.11	$2.11	11,246,100
2024-06-21	$2.19	$2.23	$2.18	$2.20	$2.20	7,655,590
2024-06-20	$2.24	$2.26	$2.18	$2.19	$2.19	15,891,800
2024-06-19	$2.26	$2.28	$2.24	$2.25	$2.25	10,067,930
2024-06-18	$2.26	$2.29	$2.25	$2.27	$2.27	11,817,700
2024-06-17	$2.30	$2.31	$2.25	$2.28	$2.28	14,946,790
2024-06-14	$2.34	$2.38	$2.30	$2.32	$2.32	20,198,800
2024-06-13	$2.42	$2.43	$2.30	$2.32	$2.32	17,296,790
2024-06-12	$2.41	$2.45	$2.38	$2.39	$2.39	12,697,700
2024-06-11	$2.43	$2.47	$2.38	$2.41	$2.41	15,898,900
2024-06-07	$2.41	$2.51	$2.40	$2.49	$2.49	17,255,300
2024-06-06	$2.48	$2.54	$2.37	$2.41	$2.41	16,873,000
2024-06-05	$2.58	$2.58	$2.49	$2.51	$2.51	14,890,800
2024-06-04	$2.59	$2.61	$2.48	$2.59	$2.59	19,718,780
2024-06-03	$2.75	$2.76	$2.50	$2.54	$2.54	40,332,700
2024-05-31	$2.78	$2.79	$2.73	$2.77	$2.77	13,733,200
2024-05-30	$2.85	$2.85	$2.73	$2.76	$2.76	14,843,200
2024-05-29	$2.83	$2.91	$2.82	$2.85	$2.85	18,371,600
2024-05-28	$2.97	$2.99	$2.81	$2.83	$2.83	22,441,900
2024-05-27	$3.02	$3.02	$2.86	$2.94	$2.94	21,977,110
2024-05-24	$3.10	$3.14	$2.99	$3.02	$3.02	22,777,640
2024-05-23	$3.12	$3.21	$3.08	$3.13	$3.13	32,314,300
2024-05-22	$3.11	$3.35	$3.11	$3.21	$3.21	56,206,600
2024-05-21	$3.08	$3.15	$3.08	$3.11	$3.11	38,070,600
2024-05-20	$3.13	$3.19	$3.05	$3.08	$3.08	61,322,320
2024-05-17	$2.95	$3.20	$2.91	$3.20	$3.20	77,615,150
2024-05-16	$2.75	$2.95	$2.73	$2.91	$2.91	38,745,670
2024-05-15	$2.68	$2.81	$2.64	$2.75	$2.75	18,254,100
2024-05-14	$2.72	$2.75	$2.65	$2.68	$2.68	10,743,600
2024-05-13	$2.74	$2.78	$2.68	$2.70	$2.70	15,939,250
2024-05-10	$2.69	$2.82	$2.64	$2.76	$2.76	29,395,720
2024-05-09	$2.66	$2.72	$2.63	$2.67	$2.67	14,768,690
2024-05-08	$2.71	$2.73	$2.62	$2.63	$2.63	14,545,900
2024-05-07	$2.71	$2.79	$2.66	$2.74	$2.74	24,519,490
2024-05-06	$2.85	$2.89	$2.73	$2.74	$2.74	34,694,900
2024-04-30	$2.70	$2.80	$2.67	$2.76	$2.76	49,175,900
2024-04-29	$2.44	$2.68	$2.43	$2.68	$2.68	31,349,080
2024-04-26	$2.32	$2.44	$2.28	$2.44	$2.44	17,291,130
2024-04-25	$2.31	$2.35	$2.30	$2.31	$2.31	7,949,500
2024-04-24	$2.35	$2.36	$2.30	$2.32	$2.32	6,765,400
2024-04-23	$2.35	$2.37	$2.33	$2.35	$2.35	6,521,100
2024-04-22	$2.35	$2.38	$2.33	$2.35	$2.35	7,924,800
2024-04-19	$2.37	$2.38	$2.30	$2.36	$2.36	8,777,900
2024-04-18	$2.40	$2.41	$2.36	$2.37	$2.37	7,332,900
2024-04-17	$2.37	$2.43	$2.36	$2.41	$2.41	12,269,140
2024-04-16	$2.40	$2.41	$2.29	$2.37	$2.37	19,479,600
2024-04-15	$2.44	$2.45	$2.35	$2.40	$2.40	13,930,000
2024-04-12	$2.47	$2.49	$2.43	$2.44	$2.44	12,646,000
2024-04-11	$2.47	$2.51	$2.46	$2.48	$2.48	11,621,600
2024-04-10	$2.56	$2.57	$2.47	$2.49	$2.49	17,283,990
2024-04-09	$2.52	$2.57	$2.52	$2.56	$2.56	7,300,060
2024-04-08	$2.58	$2.59	$2.51	$2.53	$2.53	15,637,050
2024-04-03	$2.60	$2.64	$2.58	$2.58	$2.58	11,748,000
2024-04-02	$2.61	$2.65	$2.58	$2.62	$2.62	14,350,270
2024-04-01	$2.59	$2.66	$2.59	$2.62	$2.62	12,107,130
2024-03-29	$2.59	$2.61	$2.55	$2.60	$2.60	13,758,290
2024-03-28	$2.59	$2.63	$2.57	$2.61	$2.61	17,666,000
2024-03-27	$2.71	$2.71	$2.60	$2.61	$2.61	24,247,700
2024-03-26	$2.61	$2.73	$2.61	$2.72	$2.72	25,708,830
2024-03-25	$2.62	$2.70	$2.59	$2.63	$2.63	16,025,400
2024-03-22	$2.67	$2.67	$2.58	$2.63	$2.63	16,786,420
2024-03-21	$2.66	$2.71	$2.65	$2.66	$2.66	12,951,020
2024-03-20	$2.65	$2.67	$2.63	$2.66	$2.66	10,220,600
2024-03-19	$2.67	$2.69	$2.64	$2.65	$2.65	12,048,450
2024-03-18	$2.69	$2.70	$2.64	$2.68	$2.68	14,845,900
2024-03-15	$2.71	$2.74	$2.67	$2.70	$2.70	10,821,740
2024-03-14	$2.68	$2.74	$2.68	$2.71	$2.71	16,812,320
2024-03-13	$2.76	$2.77	$2.66	$2.67	$2.67	17,965,200
2024-03-12	$2.63	$2.77	$2.60	$2.76	$2.76	27,758,690
2024-03-11	$2.57	$2.63	$2.56	$2.63	$2.63	16,618,190
2024-03-08	$2.59	$2.59	$2.53	$2.57	$2.57	14,122,610
2024-03-07	$2.58	$2.64	$2.57	$2.59	$2.59	12,455,270
2024-03-06	$2.58	$2.62	$2.56	$2.59	$2.59	13,169,680
2024-03-05	$2.63	$2.63	$2.56	$2.59	$2.59	14,082,400
2024-03-04	$2.70	$2.71	$2.60	$2.64	$2.64	18,152,780
2024-03-01	$2.76	$2.78	$2.69	$2.73	$2.73	20,406,650
2024-02-29	$2.72	$2.78	$2.72	$2.77	$2.77	15,695,570
2024-02-28	$2.82	$2.90	$2.73	$2.74	$2.74	28,805,820
2024-02-27	$2.77	$2.85	$2.75	$2.83	$2.83	17,073,000
2024-02-26	$2.79	$2.85	$2.75	$2.78	$2.78	17,529,620
2024-02-23	$2.76	$2.81	$2.74	$2.80	$2.80	17,580,540
2024-02-22	$2.79	$2.82	$2.74	$2.77	$2.77	16,555,400
2024-02-21	$2.73	$2.89	$2.69	$2.81	$2.81	20,816,140
2024-02-20	$2.72	$2.77	$2.67	$2.74	$2.74	16,431,180
2024-02-19	$2.69	$2.72	$2.65	$2.71	$2.71	18,209,210
2024-02-08	$2.53	$2.68	$2.50	$2.68	$2.68	30,017,610
2024-02-07	$2.60	$2.62	$2.47	$2.51	$2.51	32,084,680
2024-02-06	$2.48	$2.65	$2.36	$2.59	$2.59	37,111,130
2024-02-05	$2.66	$2.67	$2.41	$2.52	$2.52	60,131,720
2024-02-02	$2.72	$2.93	$2.60	$2.68	$2.68	28,797,770
2024-02-01	$2.78	$2.82	$2.68	$2.72	$2.72	24,818,700
2024-01-31	$2.89	$2.91	$2.77	$2.77	$2.77	33,754,820
2024-01-30	$3.03	$3.07	$2.91	$2.93	$2.93	23,548,600
2024-01-29	$3.13	$3.15	$3.05	$3.07	$3.07	35,443,900
2024-01-26	$3.02	$3.16	$3.00	$3.10	$3.10	35,099,690
2024-01-25	$2.86	$3.02	$2.85	$3.02	$3.02	31,864,680
2024-01-24	$2.73	$2.85	$2.71	$2.85	$2.85	24,110,860
2024-01-23	$2.68	$2.73	$2.61	$2.72	$2.72	21,434,000
2024-01-22	$2.82	$2.82	$2.65	$2.67	$2.67	23,971,150
2024-01-19	$2.80	$2.87	$2.80	$2.83	$2.83	16,586,680
2024-01-18	$2.81	$2.83	$2.73	$2.82	$2.82	23,979,480
2024-01-17	$2.90	$2.90	$2.82	$2.82	$2.82	19,671,900
2024-01-16	$2.96	$2.99	$2.85	$2.90	$2.90	21,746,800
2024-01-15	$2.96	$3.00	$2.90	$2.97	$2.97	19,537,720
2024-01-12	$2.94	$3.03	$2.92	$2.97	$2.97	22,229,700
2024-01-11	$2.93	$2.97	$2.90	$2.95	$2.95	16,612,900
2024-01-10	$2.90	$2.97	$2.89	$2.93	$2.93	17,757,070
2024-01-09	$2.89	$2.96	$2.86	$2.92	$2.92	19,453,300
2024-01-08	$2.95	$2.99	$2.88	$2.89	$2.89	21,082,030
2024-01-05	$2.95	$3.02	$2.93	$2.96	$2.96	23,918,020
2024-01-04	$2.98	$3.00	$2.91	$2.94	$2.94	20,306,200
2024-01-03	$2.96	$3.03	$2.93	$2.98	$2.98	23,350,520
2024-01-02	$3.04	$3.04	$2.95	$2.96	$2.96	27,185,830
2024-01-01	$3.04	$3.04	$3.04	$3.04	$3.04	0
2023-12-29	$3.09	$3.13	$3.02	$3.04	$3.04	27,162,200
2023-12-28	$3.00	$3.11	$2.95	$3.09	$3.09	30,234,800
2023-12-27	$3.01	$3.06	$2.98	$3.01	$3.01	17,926,900
2023-12-26	$3.06	$3.07	$3.00	$3.01	$3.01	17,186,350
2023-12-25	$3.08	$3.10	$3.04	$3.07	$3.07	13,757,500
2023-12-22	$3.15	$3.16	$3.07	$3.09	$3.09	20,846,190
2023-12-21	$3.08	$3.19	$3.06	$3.14	$3.14	22,558,900
2023-12-20	$3.17	$3.19	$3.10	$3.10	$3.10	17,132,920
2023-12-19	$3.22	$3.26	$3.13	$3.18	$3.18	21,334,150
2023-12-18	$3.30	$3.37	$3.23	$3.23	$3.23	24,194,890
2023-12-15	$3.36	$3.40	$3.30	$3.31	$3.31	29,062,570
2023-12-14	$3.24	$3.30	$3.23	$3.27	$3.27	17,094,700
2023-12-13	$3.24	$3.30	$3.21	$3.23	$3.23	28,683,320
2023-12-12	$3.15	$3.27	$3.15	$3.26	$3.26	37,377,700
2023-12-11	$3.27	$3.27	$3.09	$3.16	$3.16	56,770,350
2023-12-08	$3.39	$3.39	$3.25	$3.31	$3.31	53,857,050
2023-12-07	$3.38	$3.41	$3.31	$3.39	$3.39	30,120,110
2023-12-06	$3.38	$3.41	$3.34	$3.39	$3.39	17,985,000
2023-12-05	$3.44	$3.47	$3.37	$3.37	$3.37	17,678,050
2023-12-04	$3.55	$3.55	$3.40	$3.44	$3.44	26,512,290
2023-12-01	$3.52	$3.59	$3.49	$3.55	$3.55	18,052,900
2023-11-30	$3.52	$3.55	$3.50	$3.52	$3.52	14,456,530
2023-11-29	$3.67	$3.68	$3.50	$3.52	$3.52	31,327,540
2023-11-28	$3.73	$3.74	$3.65	$3.67	$3.67	21,224,160
2023-11-27	$3.85	$3.85	$3.69	$3.70	$3.70	20,442,170
2023-11-24	$3.88	$3.95	$3.85	$3.85	$3.85	15,891,370
2023-11-23	$3.80	$3.91	$3.72	$3.88	$3.88	21,935,650
2023-11-22	$3.76	$3.88	$3.75	$3.77	$3.77	20,966,870
2023-11-21	$3.69	$3.82	$3.69	$3.76	$3.76	28,645,210
2023-11-20	$3.69	$3.75	$3.66	$3.67	$3.67	11,832,100
2023-11-17	$3.69	$3.72	$3.63	$3.69	$3.69	14,689,100
2023-11-16	$3.78	$3.79	$3.68	$3.71	$3.71	14,119,850
2023-11-15	$3.86	$3.89	$3.76	$3.78	$3.78	12,541,520
2023-11-14	$3.73	$3.84	$3.72	$3.84	$3.84	14,263,600
2023-11-13	$3.71	$3.75	$3.70	$3.72	$3.72	11,942,600
2023-11-10	$3.77	$3.77	$3.66	$3.70	$3.70	11,500,220
2023-11-09	$3.78	$3.84	$3.75	$3.77	$3.77	10,504,330
2023-11-08	$3.75	$3.82	$3.74	$3.78	$3.78	12,094,580
2023-11-07	$3.76	$3.81	$3.71	$3.74	$3.74	11,013,120
2023-11-06	$3.67	$3.78	$3.66	$3.77	$3.77	16,608,640
2023-11-03	$3.68	$3.71	$3.62	$3.66	$3.66	15,179,090
2023-11-02	$3.70	$3.72	$3.65	$3.67	$3.67	10,099,660
2023-11-01	$3.72	$3.74	$3.68	$3.70	$3.70	11,740,400
2023-10-31	$3.73	$3.78	$3.60	$3.72	$3.72	21,850,290
2023-10-30	$3.77	$3.77	$3.69	$3.74	$3.74	14,855,100
2023-10-27	$3.78	$3.85	$3.76	$3.79	$3.79	14,958,000
2023-10-26	$3.82	$3.82	$3.75	$3.77	$3.77	12,211,900
2023-10-25	$3.90	$3.96	$3.83	$3.83	$3.83	12,542,400
2023-10-24	$3.81	$3.90	$3.78	$3.90	$3.90	11,433,690
2023-10-23	$3.84	$3.88	$3.76	$3.80	$3.80	12,125,810
2023-10-20	$3.80	$3.90	$3.75	$3.83	$3.83	10,463,270
2023-10-19	$3.82	$3.87	$3.78	$3.82	$3.82	9,213,860
2023-10-18	$3.86	$3.87	$3.81	$3.82	$3.82	8,875,800
2023-10-17	$3.91	$3.93	$3.84	$3.86	$3.86	7,285,140
2023-10-16	$3.92	$3.99	$3.86	$3.89	$3.89	10,086,410
2023-10-13	$3.94	$4.00	$3.91	$3.93	$3.93	9,356,400
2023-10-12	$3.91	$4.00	$3.89	$3.96	$3.96	10,987,700
2023-10-11	$3.94	$3.98	$3.88	$3.90	$3.90	11,122,230
2023-10-10	$3.96	$4.02	$3.92	$3.94	$3.94	11,046,100
2023-10-09	$4.09	$4.09	$3.93	$3.98	$3.98	18,112,400
2023-09-28	$4.11	$4.14	$4.07	$4.09	$4.09	10,214,960
2023-09-27	$4.10	$4.17	$4.10	$4.12	$4.12	10,385,580
2023-09-26	$4.10	$4.13	$4.08	$4.09	$4.09	8,533,700
2023-09-25	$4.23	$4.23	$4.10	$4.12	$4.12	15,610,780
2023-09-22	$4.20	$4.27	$4.18	$4.26	$4.26	9,747,600
2023-09-21	$4.21	$4.29	$4.21	$4.21	$4.21	10,558,020
2023-09-20	$4.23	$4.28	$4.18	$4.23	$4.23	10,898,800
2023-09-19	$4.23	$4.31	$4.22	$4.24	$4.24	11,537,300
2023-09-18	$4.34	$4.36	$4.20	$4.23	$4.23	14,986,500
2023-09-15	$4.33	$4.38	$4.30	$4.35	$4.35	14,923,900
2023-09-14	$4.33	$4.36	$4.25	$4.30	$4.30	12,177,300
2023-09-13	$4.29	$4.38	$4.28	$4.34	$4.34	13,269,780
2023-09-12	$4.28	$4.35	$4.25	$4.30	$4.30	12,613,310
2023-09-11	$4.30	$4.33	$4.22	$4.30	$4.30	17,856,180
2023-09-08	$4.40	$4.41	$4.27	$4.30	$4.30	19,301,600
2023-09-07	$4.37	$4.58	$4.34	$4.42	$4.42	29,603,540
2023-09-06	$4.33	$4.43	$4.26	$4.38	$4.38	25,958,950
2023-09-05	$4.49	$4.49	$4.28	$4.31	$4.31	26,938,440
2023-09-04	$4.50	$4.63	$4.49	$4.52	$4.52	29,888,560
2023-09-01	$4.52	$4.57	$4.40	$4.45	$4.45	41,274,730
2023-08-31	$4.93	$4.97	$4.49	$4.49	$4.49	49,712,260
2023-08-30	$4.79	$5.09	$4.79	$4.99	$4.99	42,770,650
2023-08-29	$4.73	$4.92	$4.64	$4.87	$4.87	39,416,360
2023-08-28	$4.83	$4.94	$4.65	$4.77	$4.77	54,024,470
2023-08-25	$4.56	$4.67	$4.47	$4.52	$4.52	32,255,590
2023-08-24	$4.65	$4.68	$4.50	$4.54	$4.54	17,571,700
2023-08-23	$4.63	$4.77	$4.53	$4.62	$4.62	23,084,850
2023-08-22	$4.63	$4.68	$4.56	$4.65	$4.65	23,862,600
2023-08-21	$4.81	$4.86	$4.62	$4.63	$4.63	24,900,890
2023-08-18	$4.95	$5.10	$4.83	$4.84	$4.84	36,652,800
2023-08-17	$4.94	$5.01	$4.85	$4.97	$4.97	40,553,950
2023-08-16	$4.65	$5.11	$4.61	$4.99	$4.99	68,622,530
2023-08-15	$4.69	$4.75	$4.61	$4.67	$4.67	22,062,630
2023-08-14	$4.68	$4.74	$4.59	$4.71	$4.71	27,399,560
2023-08-11	$4.92	$5.04	$4.70	$4.78	$4.78	38,966,190
2023-08-10	$4.81	$4.88	$4.71	$4.83	$4.83	29,620,530
2023-08-09	$4.78	$4.95	$4.74	$4.81	$4.81	48,096,840
2023-08-08	$4.89	$4.92	$4.71	$4.72	$4.72	41,752,900
2023-08-07	$4.93	$4.96	$4.78	$4.87	$4.87	58,206,240
2023-08-04	$5.19	$5.23	$4.94	$5.07	$5.07	83,081,850
2023-08-03	$4.92	$5.23	$4.77	$5.13	$5.13	87,922,880
2023-08-02	$4.72	$5.11	$4.71	$4.92	$4.92	77,250,220
2023-08-01	$4.61	$4.88	$4.58	$4.73	$4.73	67,112,040
2023-07-31	$4.58	$4.81	$4.53	$4.72	$4.72	68,708,710
2023-07-28	$4.34	$4.54	$4.32	$4.49	$4.49	60,106,200
2023-07-27	$4.23	$4.50	$4.15	$4.35	$4.35	56,665,550
2023-07-26	$4.23	$4.33	$4.21	$4.28	$4.28	40,594,470
2023-07-25	$4.06	$4.26	$4.04	$4.23	$4.23	41,925,850
2023-07-24	$4.07	$4.09	$3.90	$4.00	$4.00	25,119,960
2023-07-21	$3.97	$4.07	$3.90	$4.02	$4.02	33,584,240
2023-07-20	$3.92	$3.98	$3.90	$3.93	$3.93	17,208,590
2023-07-19	$3.80	$3.94	$3.78	$3.92	$3.92	20,339,980
2023-07-18	$3.71	$3.81	$3.69	$3.79	$3.79	16,893,030
2023-07-17	$3.70	$3.80	$3.70	$3.72	$3.72	13,103,800
2023-07-14	$3.71	$3.82	$3.70	$3.78	$3.78	20,947,050
2023-07-13	$3.73	$3.78	$3.68	$3.73	$3.73	43,915,470
2023-07-12	$3.95	$3.96	$3.88	$3.90	$3.90	11,867,500
2023-07-11	$4.00	$4.05	$3.93	$3.95	$3.95	10,395,350
2023-07-10	$3.95	$4.01	$3.94	$3.98	$3.98	11,690,800
2023-07-07	$3.94	$4.02	$3.91	$3.95	$3.95	13,759,100
2023-07-06	$3.90	$4.00	$3.86	$3.96	$3.96	13,989,220
2023-07-05	$3.91	$3.96	$3.88	$3.91	$3.91	9,429,530
2023-07-04	$3.98	$3.99	$3.87	$3.91	$3.91	13,331,060
2023-07-03	$3.91	$4.01	$3.89	$3.98	$3.98	14,880,240
2023-06-30	$3.88	$3.95	$3.86	$3.90	$3.90	8,952,410
2023-06-29	$3.92	$3.94	$3.84	$3.85	$3.85	10,821,690
2023-06-28	$3.97	$3.99	$3.91	$3.94	$3.94	10,730,250
2023-06-27	$3.83	$3.98	$3.79	$3.97	$3.97	19,303,760
2023-06-26	$3.86	$3.86	$3.77	$3.82	$3.82	20,879,700
2023-06-21	$3.90	$3.94	$3.85	$3.87	$3.87	16,476,700
2023-06-20	$3.95	$3.98	$3.89	$3.92	$3.92	15,999,560
2023-06-19	$4.10	$4.15	$3.93	$3.95	$3.95	20,996,300
2023-06-16	$4.17	$4.25	$4.14	$4.21	$4.11	20,665,760
2023-06-15	$4.16	$4.18	$4.10	$4.17	$4.07	11,826,430
2023-06-14	$4.17	$4.22	$4.12	$4.15	$4.05	10,965,540
2023-06-13	$4.17	$4.24	$4.14	$4.18	$4.08	19,838,570
2023-06-12	$4.29	$4.29	$4.12	$4.16	$4.06	30,971,430
2023-06-09	$4.36	$4.38	$4.25	$4.28	$4.17	41,842,090
2023-06-08	$4.21	$4.42	$4.17	$4.40	$4.29	42,286,490
2023-06-07	$4.11	$4.25	$4.11	$4.23	$4.13	22,409,600
2023-06-06	$4.11	$4.23	$4.08	$4.11	$4.01	22,759,830
2023-06-05	$4.05	$4.11	$4.02	$4.09	$4.09	20,715,730
2023-06-02	$3.93	$4.10	$3.92	$4.09	$4.09	27,831,020
2023-06-01	$3.98	$4.00	$3.91	$3.93	$3.93	14,451,180
2023-05-31	$4.00	$4.06	$3.96	$4.00	$4.00	15,764,630
2023-05-30	$3.88	$4.02	$3.84	$4.01	$4.01	20,369,380
2023-05-29	$3.98	$3.99	$3.88	$3.90	$3.90	18,231,960
2023-05-26	$3.95	$4.00	$3.92	$3.99	$3.99	9,658,560
2023-05-25	$3.95	$4.01	$3.91	$3.96	$3.96	14,691,410
2023-05-24	$4.07	$4.07	$3.96	$3.98	$3.98	20,958,880
2023-05-23	$4.09	$4.16	$4.07	$4.07	$4.07	12,496,800
2023-05-22	$4.14	$4.16	$4.05	$4.08	$4.08	18,850,650
2023-05-19	$4.19	$4.20	$4.13	$4.16	$4.16	15,342,850
2023-05-18	$4.25	$4.28	$4.16	$4.19	$4.19	17,612,440
2023-05-17	$4.30	$4.32	$4.22	$4.24	$4.24	17,044,840
2023-05-16	$4.41	$4.41	$4.29	$4.31	$4.31	15,897,600
2023-05-15	$4.45	$4.46	$4.32	$4.42	$4.42	19,760,270
2023-05-12	$4.55	$4.59	$4.44	$4.45	$4.45	14,136,140
2023-05-11	$4.49	$4.59	$4.49	$4.53	$4.53	15,271,700
2023-05-10	$4.51	$4.59	$4.45	$4.47	$4.47	19,558,590
2023-05-09	$4.46	$4.63	$4.45	$4.54	$4.54	30,684,090
2023-05-08	$4.45	$4.50	$4.32	$4.47	$4.47	27,946,650
2023-05-05	$4.41	$4.52	$4.33	$4.51	$4.51	27,423,420
2023-05-04	$4.40	$4.49	$4.39	$4.40	$4.40	20,586,530
2023-05-03	$4.47	$4.47	$4.47	$4.47	$4.47	0
2023-05-02	$4.47	$4.47	$4.47	$4.47	$4.47	0
2023-04-28	$4.46	$4.57	$4.45	$4.47	$4.47	28,451,840
2023-04-27	$4.39	$4.50	$4.34	$4.46	$4.46	14,874,540
2023-04-26	$4.33	$4.43	$4.29	$4.40	$4.40	10,466,200
2023-04-25	$4.48	$4.48	$4.27	$4.36	$4.36	16,971,620
2023-04-24	$4.54	$4.54	$4.40	$4.45	$4.45	14,771,960
2023-04-21	$4.61	$4.67	$4.53	$4.54	$4.54	12,771,500
2023-04-20	$4.69	$4.69	$4.57	$4.60	$4.60	11,914,430
2023-04-19	$4.80	$4.80	$4.65	$4.67	$4.67	14,872,100
2023-04-18	$4.82	$4.85	$4.77	$4.78	$4.78	12,117,560
2023-04-17	$4.80	$4.86	$4.77	$4.80	$4.80	15,558,800
2023-04-14	$4.86	$4.90	$4.79	$4.82	$4.82	14,393,010
2023-04-13	$4.85	$4.93	$4.82	$4.87	$4.87	19,865,720
2023-04-12	$4.82	$4.91	$4.79	$4.86	$4.86	17,002,170
2023-04-11	$4.79	$4.83	$4.72	$4.83	$4.83	15,895,810
2023-04-10	$4.75	$4.82	$4.73	$4.79	$4.79	16,105,220
2023-04-07	$4.60	$4.84	$4.58	$4.81	$4.81	24,035,860
2023-04-06	$4.59	$4.59	$4.54	$4.58	$4.58	9,593,310
2023-04-05	$4.59	$4.59	$4.59	$4.59	$4.59	0
2023-04-04	$4.67	$4.74	$4.58	$4.59	$4.59	14,191,380
2023-04-03	$4.55	$4.72	$4.53	$4.65	$4.65	19,327,260
2023-03-31	$4.57	$4.60	$4.53	$4.56	$4.56	13,100,430
2023-03-30	$4.57	$4.60	$4.54	$4.57	$4.57	11,351,490
2023-03-29	$4.62	$4.65	$4.55	$4.58	$4.58	12,315,880
2023-03-28	$4.67	$4.69	$4.61	$4.61	$4.61	11,519,360
2023-03-27	$4.72	$4.73	$4.64	$4.65	$4.65	12,531,900
2023-03-24	$4.74	$4.77	$4.67	$4.73	$4.73	14,638,060
2023-03-23	$4.76	$4.77	$4.69	$4.74	$4.74	13,109,940
2023-03-22	$4.79	$4.84	$4.75	$4.79	$4.79	11,635,150
2023-03-21	$4.76	$4.80	$4.72	$4.79	$4.79	8,313,250
2023-03-20	$4.79	$4.84	$4.74	$4.74	$4.74	11,661,710
2023-03-17	$4.81	$4.85	$4.76	$4.76	$4.76	11,735,820
2023-03-16	$4.82	$4.84	$4.76	$4.78	$4.78	8,995,710
2023-03-15	$4.80	$4.85	$4.79	$4.83	$4.83	8,334,590
2023-03-14	$4.83	$4.84	$4.72	$4.78	$4.78	11,037,600
2023-03-13	$4.87	$4.89	$4.80	$4.83	$4.83	13,043,700
2023-03-10	$4.95	$4.95	$4.84	$4.87	$4.87	15,052,720
2023-03-09	$5.05	$5.06	$4.96	$4.98	$4.98	14,024,240
2023-03-08	$5.09	$5.10	$5.00	$5.05	$5.05	23,239,580
2023-03-07	$5.20	$5.23	$5.08	$5.08	$5.08	15,436,190
2023-03-06	$5.33	$5.34	$5.18	$5.20	$5.20	18,526,030
2023-03-03	$5.31	$5.34	$5.25	$5.32	$5.32	16,474,400
2023-03-02	$5.44	$5.44	$5.26	$5.29	$5.29	29,658,300
2023-03-01	$5.42	$5.51	$5.40	$5.42	$5.42	19,154,890
2023-02-28	$5.39	$5.42	$5.31	$5.42	$5.42	12,353,190
2023-02-27	$5.42	$5.44	$5.34	$5.36	$5.36	12,801,860
2023-02-24	$5.43	$5.45	$5.37	$5.42	$5.42	9,669,740
2023-02-23	$5.43	$5.52	$5.40	$5.44	$5.44	12,011,690
2023-02-22	$5.44	$5.49	$5.36	$5.42	$5.42	13,579,460
2023-02-21	$5.42	$5.50	$5.38	$5.43	$5.43	19,607,770
2023-02-20	$5.31	$5.44	$5.28	$5.38	$5.38	17,982,570
2023-02-17	$5.35	$5.41	$5.30	$5.33	$5.33	13,501,530
2023-02-16	$5.30	$5.47	$5.29	$5.35	$5.35	25,797,560
2023-02-15	$5.40	$5.41	$5.27	$5.30	$5.30	17,202,460
2023-02-14	$5.49	$5.53	$5.40	$5.40	$5.40	16,181,690
2023-02-13	$5.49	$5.54	$5.40	$5.45	$5.45	13,407,690
2023-02-10	$5.42	$5.55	$5.38	$5.47	$5.47	14,473,290
2023-02-09	$5.48	$5.49	$5.38	$5.43	$5.43	13,142,910
2023-02-08	$5.51	$5.60	$5.45	$5.47	$5.47	16,819,690
2023-02-07	$5.42	$5.56	$5.40	$5.51	$5.51	22,192,520
2023-02-06	$5.33	$5.48	$5.28	$5.42	$5.42	19,621,280
2023-02-03	$5.45	$5.47	$5.33	$5.36	$5.36	20,126,140
2023-02-02	$5.65	$5.65	$5.42	$5.47	$5.47	36,800,790
2023-02-01	$5.78	$5.80	$5.54	$5.65	$5.65	23,352,000
2023-01-31	$5.78	$5.82	$5.61	$5.79	$5.79	24,677,170
2023-01-30	$5.69	$6.02	$5.69	$5.84	$5.84	25,965,390
2023-01-20	$5.53	$5.65	$5.51	$5.64	$5.64	11,621,870
2023-01-19	$5.53	$5.58	$5.48	$5.52	$5.52	9,987,800
2023-01-18	$5.60	$5.68	$5.51	$5.54	$5.54	10,429,050
2023-01-17	$5.58	$5.72	$5.50	$5.60	$5.60	15,740,660
2023-01-16	$5.59	$5.62	$5.44	$5.56	$5.56	17,668,720
2023-01-13	$5.57	$5.61	$5.50	$5.57	$5.57	13,023,100
2023-01-12	$5.59	$5.62	$5.42	$5.48	$5.48	15,590,600
2023-01-11	$5.61	$5.73	$5.55	$5.59	$5.59	12,877,130
2023-01-10	$5.62	$5.71	$5.54	$5.58	$5.58	13,318,320
2023-01-09	$5.65	$5.70	$5.58	$5.59	$5.59	16,958,870
2023-01-06	$5.88	$5.93	$5.66	$5.67	$5.67	18,871,340
2023-01-05	$5.93	$5.93	$5.70	$5.80	$5.80	19,674,560
2023-01-04	$5.62	$6.03	$5.58	$5.93	$5.93	32,936,100
2023-01-03	$5.65	$5.77	$5.61	$5.62	$5.62	14,429,960
2023-01-02	$5.69	$5.69	$5.69	$5.69	$5.69	0
2022-12-30	$5.65	$5.76	$5.53	$5.69	$5.69	26,834,130
2022-12-29	$6.00	$6.04	$5.60	$5.72	$5.72	36,085,100
2022-12-28	$5.66	$6.13	$5.66	$6.04	$6.04	31,704,810
2022-12-27	$5.61	$5.76	$5.55	$5.70	$5.70	23,355,690
2022-12-26	$5.65	$5.71	$5.55	$5.58	$5.58	14,690,910
2022-12-23	$5.65	$5.80	$5.61	$5.65	$5.65	10,357,760
2022-12-22	$5.80	$5.86	$5.67	$5.72	$5.72	24,381,030
2022-12-21	$5.84	$5.94	$5.72	$5.79	$5.79	16,150,130
2022-12-20	$5.81	$6.01	$5.64	$5.83	$5.83	24,125,380
2022-12-19	$5.80	$6.04	$5.80	$5.90	$5.90	29,151,680
2022-12-16	$5.78	$5.97	$5.66	$5.85	$5.85	27,863,310
2022-12-15	$5.88	$5.88	$5.72	$5.75	$5.75	30,033,110
2022-12-14	$5.95	$5.98	$5.85	$5.89	$5.89	12,510,600
2022-12-13	$5.90	$6.08	$5.86	$5.94	$5.94	19,456,780
2022-12-12	$6.13	$6.19	$5.87	$6.00	$6.00	35,678,940
2022-12-09	$6.17	$6.40	$6.09	$6.29	$6.29	52,249,140
2022-12-08	$6.03	$6.25	$6.00	$6.18	$6.18	44,439,100
2022-12-07	$6.05	$6.13	$5.85	$6.02	$6.02	34,710,770
2022-12-06	$6.23	$6.30	$6.03	$6.08	$6.08	29,131,730
2022-12-05	$6.31	$6.39	$6.16	$6.23	$6.23	33,431,040
2022-12-01	$6.40	$6.76	$6.32	$6.35	$6.35	59,266,960
2022-11-30	$7.20	$7.24	$6.68	$6.68	$6.68	73,085,920
2022-11-29	$7.45	$7.55	$7.00	$7.42	$7.42	104,423,140
2022-11-28	$6.35	$7.05	$6.14	$6.86	$6.86	47,075,130
2022-11-25	$5.89	$6.50	$5.88	$6.50	$6.50	53,954,770
2022-11-24	$5.82	$5.97	$5.69	$5.91	$5.91	27,937,320
2022-11-23	$5.57	$5.79	$5.51	$5.74	$5.74	14,258,030
2022-11-22	$5.77	$5.82	$5.51	$5.58	$5.58	11,755,880
2022-11-21	$5.71	$5.73	$5.56	$5.65	$5.65	13,508,000
2022-11-18	$5.86	$5.88	$5.64	$5.75	$5.75	15,572,000
2022-11-17	$5.76	$5.90	$5.65	$5.88	$5.88	15,496,740
2022-11-16	$5.80	$5.84	$5.68	$5.74	$5.74	19,169,310
2022-11-15	$5.69	$5.93	$5.64	$5.82	$5.82	29,989,880
2022-11-14	$6.35	$6.44	$5.69	$5.71	$5.71	57,232,880
2022-11-11	$5.83	$6.25	$5.74	$6.09	$6.09	40,528,610
2022-11-10	$5.58	$5.93	$5.48	$5.75	$5.75	21,780,730
2022-11-09	$5.45	$5.80	$5.43	$5.62	$5.62	25,929,030
2022-11-08	$5.15	$5.49	$5.05	$5.39	$5.39	24,943,820
2022-11-07	$5.17	$5.20	$5.02	$5.11	$5.11	16,265,770
2022-11-04	$5.16	$5.24	$5.06	$5.16	$5.16	14,619,270
2022-11-03	$5.07	$5.34	$5.03	$5.16	$5.16	17,713,390
2022-11-02	$4.95	$5.22	$4.88	$5.15	$5.15	22,092,930
2022-11-01	$4.93	$5.04	$4.78	$4.98	$4.98	33,445,920
2022-10-31	$4.87	$5.19	$4.80	$5.09	$5.09	44,550,160
2022-10-28	$4.77	$4.97	$4.69	$4.87	$4.87	55,120,880
2022-10-27	$4.35	$4.79	$4.34	$4.79	$4.79	36,650,030
2022-10-26	$4.20	$4.37	$4.18	$4.35	$4.35	10,630,480
2022-10-25	$4.22	$4.26	$4.13	$4.20	$4.20	8,423,980
2022-10-24	$4.27	$4.32	$4.19	$4.24	$4.24	9,576,010
2022-10-21	$4.33	$4.39	$4.18	$4.30	$4.30	12,663,590
2022-10-20	$4.30	$4.34	$4.25	$4.26	$4.26	8,450,840
2022-10-19	$4.40	$4.45	$4.31	$4.32	$4.32	7,670,430
2022-10-18	$4.46	$4.54	$4.40	$4.42	$4.42	8,293,440
2022-10-17	$4.47	$4.54	$4.34	$4.49	$4.49	16,648,680
2022-10-14	$4.44	$4.58	$4.37	$4.49	$4.49	14,455,240
2022-10-13	$4.40	$4.51	$4.24	$4.44	$4.44	19,191,930
2022-10-12	$4.27	$4.46	$4.19	$4.45	$4.45	14,466,820
2022-10-11	$4.38	$4.38	$4.22	$4.25	$4.25	13,000,920
2022-10-10	$4.51	$4.60	$4.35	$4.36	$4.36	20,169,600
2022-09-30	$4.26	$4.49	$4.24	$4.38	$4.38	23,461,210
2022-09-29	$4.34	$4.36	$4.16	$4.19	$4.19	10,690,000
2022-09-28	$4.42	$4.42	$4.27	$4.30	$4.30	10,446,470
2022-09-27	$4.30	$4.49	$4.24	$4.41	$4.41	16,986,070
2022-09-26	$4.44	$4.51	$4.31	$4.32	$4.32	12,524,510
2022-09-23	$4.45	$4.62	$4.42	$4.44	$4.44	14,968,460
2022-09-22	$4.56	$4.63	$4.41	$4.45	$4.45	12,300,940
2022-09-21	$4.44	$4.62	$4.34	$4.58	$4.58	16,349,960
2022-09-20	$4.57	$4.71	$4.42	$4.45	$4.45	17,770,290
2022-09-19	$4.64	$4.66	$4.47	$4.57	$4.57	21,296,790
2022-09-16	$4.76	$4.93	$4.63	$4.63	$4.63	26,877,970
2022-09-15	$4.66	$4.85	$4.66	$4.78	$4.78	26,115,220
2022-09-14	$4.55	$4.74	$4.51	$4.63	$4.63	18,543,910
2022-09-13	$4.80	$4.81	$4.57	$4.60	$4.60	20,850,790
2022-09-12	$4.81	$4.81	$4.81	$4.81	$4.81	0
2022-09-09	$4.64	$4.86	$4.62	$4.81	$4.81	20,266,490
2022-09-08	$4.66	$4.71	$4.57	$4.64	$4.64	10,959,010
2022-09-07	$4.63	$4.68	$4.56	$4.64	$4.64	12,914,300
2022-09-06	$4.57	$4.67	$4.54	$4.63	$4.63	15,937,840
2022-09-05	$4.42	$4.57	$4.42	$4.56	$4.56	12,263,850
2022-09-02	$4.47	$4.50	$4.39	$4.42	$4.42	8,433,620
2022-09-01	$4.38	$4.57	$4.36	$4.46	$4.46	15,758,230
2022-08-31	$4.41	$4.49	$4.37	$4.37	$4.37	9,191,440
2022-08-30	$4.44	$4.49	$4.37	$4.42	$4.42	9,277,800
2022-08-29	$4.25	$4.45	$4.21	$4.42	$4.42	14,246,320
2022-08-26	$4.39	$4.42	$4.34	$4.34	$4.34	5,916,930
2022-08-25	$4.35	$4.41	$4.33	$4.39	$4.39	7,980,880
2022-08-24	$4.39	$4.43	$4.32	$4.32	$4.32	6,602,140
2022-08-23	$4.44	$4.45	$4.39	$4.42	$4.42	6,451,100
2022-08-22	$4.46	$4.51	$4.43	$4.45	$4.45	8,077,050
2022-08-19	$4.40	$4.50	$4.39	$4.47	$4.47	8,846,460
2022-08-18	$4.45	$4.46	$4.37	$4.41	$4.41	5,943,700
2022-08-17	$4.40	$4.51	$4.38	$4.46	$4.46	9,860,950
2022-08-16	$4.34	$4.44	$4.34	$4.39	$4.39	7,954,940
2022-08-15	$4.39	$4.42	$4.32	$4.32	$4.32	6,948,400
2022-08-12	$4.38	$4.42	$4.31	$4.38	$4.38	7,341,480
2022-08-11	$4.31	$4.38	$4.29	$4.37	$4.37	6,071,400
2022-08-10	$4.32	$4.32	$4.26	$4.29	$4.29	4,364,760
2022-08-09	$4.34	$4.37	$4.30	$4.33	$4.33	5,409,490
2022-08-08	$4.32	$4.40	$4.29	$4.37	$4.37	7,745,330
2022-08-05	$4.27	$4.32	$4.22	$4.31	$4.31	5,824,860
2022-08-04	$4.25	$4.27	$4.18	$4.24	$4.24	5,746,510
2022-08-03	$4.28	$4.38	$4.21	$4.21	$4.21	8,125,390
2022-08-02	$4.45	$4.45	$4.25	$4.30	$4.30	14,374,450
2022-08-01	$4.45	$4.48	$4.40	$4.46	$4.46	8,491,760
2022-07-29	$4.52	$4.54	$4.45	$4.46	$4.46	7,075,800
2022-07-28	$4.50	$4.58	$4.48	$4.53	$4.53	10,761,220
2022-07-27	$4.52	$4.55	$4.43	$4.49	$4.49	9,519,800
2022-07-26	$4.36	$4.57	$4.34	$4.52	$4.52	17,039,190
2022-07-25	$4.33	$4.42	$4.31	$4.35	$4.35	8,672,300
2022-07-22	$4.39	$4.40	$4.29	$4.33	$4.33	10,960,270
2022-07-21	$4.42	$4.45	$4.34	$4.38	$4.38	9,114,210
2022-07-20	$4.38	$4.47	$4.38	$4.42	$4.42	9,126,530
2022-07-19	$4.42	$4.44	$4.36	$4.41	$4.41	9,413,870
2022-07-18	$4.29	$4.46	$4.26	$4.41	$4.41	18,186,690
2022-07-15	$4.56	$4.56	$4.37	$4.37	$4.37	16,333,990
2022-07-14	$4.64	$4.68	$4.54	$4.56	$4.56	10,683,300
2022-07-13	$4.62	$4.73	$4.62	$4.66	$4.66	9,738,030
2022-07-12	$4.61	$4.67	$4.59	$4.61	$4.61	10,437,480
2022-07-11	$4.69	$4.69	$4.60	$4.62	$4.62	10,978,850
2022-07-08	$4.66	$4.79	$4.63	$4.70	$4.70	12,466,330
2022-07-07	$4.69	$4.77	$4.64	$4.65	$4.65	12,302,930
2022-07-06	$4.84	$4.84	$4.66	$4.68	$4.68	14,368,610
2022-07-05	$4.96	$5.01	$4.90	$4.92	$4.82	18,643,300
2022-07-04	$5.25	$5.26	$4.96	$4.99	$4.89	30,135,710
2022-07-01	$4.94	$5.31	$4.91	$5.22	$5.11	40,760,990
2022-06-30	$4.97	$4.99	$4.88	$4.91	$4.81	17,122,630
2022-06-29	$4.86	$4.98	$4.84	$4.95	$4.85	21,214,310
2022-06-28	$4.81	$4.86	$4.80	$4.83	$4.73	9,337,160
2022-06-27	$4.82	$4.87	$4.80	$4.82	$4.72	11,592,910
2022-06-24	$4.87	$4.89	$4.79	$4.83	$4.73	11,542,270
2022-06-23	$4.82	$4.91	$4.76	$4.88	$4.78	12,142,420
2022-06-22	$4.90	$4.92	$4.81	$4.82	$4.72	9,641,880
2022-06-21	$4.90	$4.96	$4.84	$4.89	$4.79	15,124,510
2022-06-20	$4.74	$4.93	$4.74	$4.88	$4.78	19,267,970
2022-06-17	$4.80	$4.82	$4.69	$4.74	$4.64	13,176,750
2022-06-16	$4.81	$4.86	$4.79	$4.81	$4.71	13,612,580
2022-06-15	$4.77	$4.90	$4.74	$4.80	$4.70	23,080,350
2022-06-14	$4.62	$4.77	$4.59	$4.77	$4.67	19,089,480
2022-06-13	$4.69	$4.74	$4.60	$4.65	$4.55	16,322,900
2022-06-10	$4.74	$4.76	$4.67	$4.73	$4.63	15,724,370
2022-06-09	$4.76	$4.83	$4.71	$4.73	$4.63	18,109,680
2022-06-08	$4.88	$4.90	$4.73	$4.76	$4.66	27,389,000
2022-06-07	$4.80	$4.89	$4.78	$4.89	$4.79	16,758,990
2022-06-06	$4.85	$4.86	$4.78	$4.80	$4.70	17,719,700
2022-06-02	$4.90	$4.92	$4.82	$4.85	$4.75	10,337,340
2022-06-01	$4.92	$4.95	$4.85	$4.90	$4.80	12,023,100
2022-05-31	$4.94	$4.97	$4.84	$4.89	$4.79	20,765,740
2022-05-30	$5.09	$5.10	$4.90	$4.93	$4.83	16,424,200
2022-05-27	$5.03	$5.07	$5.00	$5.05	$4.94	11,945,960
2022-05-26	$5.05	$5.12	$5.00	$5.05	$4.94	14,304,260
2022-05-25	$5.04	$5.12	$4.98	$5.03	$4.92	13,219,230
2022-05-24	$5.21	$5.23	$5.01	$5.02	$4.91	18,320,820
2022-05-23	$5.19	$5.24	$5.12	$5.21	$5.10	11,134,450
2022-05-20	$5.25	$5.35	$5.15	$5.20	$5.09	16,928,580
2022-05-19	$5.00	$5.26	$4.99	$5.26	$5.15	16,484,230
2022-05-18	$5.19	$5.21	$5.06	$5.09	$4.98	12,109,800
2022-05-17	$5.34	$5.40	$5.10	$5.18	$5.07	21,674,040
2022-05-16	$5.36	$5.50	$5.20	$5.41	$5.30	33,159,800
2022-05-13	$5.01	$5.27	$4.92	$5.24	$5.13	29,013,320
2022-05-12	$5.03	$5.08	$4.90	$4.99	$4.89	16,524,440
2022-05-11	$5.13	$5.17	$5.03	$5.03	$4.92	20,198,330
2022-05-10	$5.15	$5.20	$5.00	$5.14	$5.03	19,148,010
2022-05-09	$5.02	$5.29	$4.94	$5.19	$5.08	22,170,890
2022-05-06	$5.20	$5.27	$4.96	$5.03	$4.92	24,387,990
2022-05-05	$5.57	$5.67	$5.29	$5.45	$5.34	26,069,120
2022-05-04	$5.66	$5.66	$5.66	$5.66	$5.54	0
2022-05-03	$5.66	$5.66	$5.66	$5.66	$5.54	0
2022-04-29	$5.41	$5.71	$5.18	$5.66	$5.54	30,754,160
2022-04-28	$5.22	$5.50	$5.19	$5.44	$5.33	36,035,050
2022-04-27	$5.36	$5.47	$5.11	$5.24	$5.13	23,659,360
2022-04-26	$5.48	$5.98	$5.36	$5.41	$5.30	18,243,360
2022-04-25	$5.72	$5.90	$5.51	$5.51	$5.39	20,299,770
2022-04-22	$5.67	$5.91	$5.51	$5.80	$5.68	19,662,720
2022-04-21	$5.81	$6.04	$5.60	$5.67	$5.55	28,820,230
2022-04-20	$6.46	$6.55	$5.86	$5.88	$5.76	40,157,720
2022-04-19	$6.35	$6.59	$6.15	$6.51	$6.37	18,156,910
2022-04-18	$6.58	$6.74	$6.34	$6.46	$6.32	22,704,500
2022-04-15	$6.69	$7.09	$6.59	$6.67	$6.53	25,021,770
2022-04-14	$6.48	$6.86	$6.43	$6.75	$6.61	24,127,870
2022-04-13	$6.61	$6.68	$6.34	$6.43	$6.30	27,533,040
2022-04-12	$6.63	$6.95	$6.58	$6.68	$6.54	31,971,320
2022-04-11	$6.80	$6.96	$6.57	$6.81	$6.67	37,395,940
2022-04-08	$6.76	$7.05	$6.54	$6.93	$6.79	43,823,830
2022-04-07	$7.20	$7.20	$6.75	$6.79	$6.65	54,272,220
2022-04-06	$7.13	$7.50	$6.92	$7.29	$7.14	87,779,690
2022-04-05	$6.83	$6.83	$6.83	$6.83	$6.69	0
2022-04-04	$6.83	$6.83	$6.83	$6.83	$6.69	0
2022-04-01	$6.55	$6.92	$6.21	$6.83	$6.69	68,064,810
2022-03-31	$6.10	$6.69	$6.09	$6.60	$6.46	62,840,710
2022-03-30	$5.86	$6.22	$5.78	$6.08	$5.95	27,429,160
2022-03-29	$5.89	$5.93	$5.75	$5.84	$5.72	13,803,300
2022-03-28	$5.75	$6.10	$5.73	$5.96	$5.84	28,322,680
2022-03-25	$5.81	$5.90	$5.65	$5.78	$5.66	11,480,780
2022-03-24	$5.80	$5.98	$5.77	$5.78	$5.66	11,618,820
2022-03-23	$5.75	$5.96	$5.68	$5.84	$5.72	13,784,100
2022-03-22	$5.51	$5.81	$5.46	$5.75	$5.63	12,136,010
2022-03-21	$5.44	$5.55	$5.37	$5.51	$5.39	10,893,980
2022-03-18	$5.14	$5.44	$5.12	$5.40	$5.29	8,668,630
2022-03-17	$5.11	$5.30	$5.08	$5.19	$5.08	8,527,310
2022-03-16	$4.95	$5.05	$4.72	$5.01	$4.91	8,828,890
2022-03-15	$5.23	$5.23	$4.86	$4.86	$4.76	10,735,680
2022-03-14	$5.24	$5.38	$5.20	$5.22	$5.11	6,223,270
2022-03-11	$5.23	$5.32	$5.08	$5.29	$5.29	5,586,310
2022-03-10	$5.31	$5.40	$5.22	$5.30	$5.30	10,880,350
2022-03-09	$5.65	$5.67	$5.19	$5.23	$5.23	13,410,320
2022-03-08	$5.85	$5.86	$5.65	$5.65	$5.65	10,689,700
2022-03-07	$5.78	$5.96	$5.73	$5.85	$5.85	13,333,860
2022-03-04	$5.74	$5.85	$5.58	$5.78	$5.78	9,380,590
2022-03-03	$5.51	$5.70	$5.51	$5.66	$5.66	9,121,660
2022-03-02	$5.48	$5.55	$5.43	$5.51	$5.51	4,907,200
2022-03-01	$5.44	$5.51	$5.38	$5.44	$5.44	4,686,980
2022-02-28	$5.42	$5.46	$5.34	$5.43	$5.43	5,346,130
2022-02-25	$5.48	$5.59	$5.41	$5.43	$5.43	5,194,310
2022-02-24	$5.58	$5.64	$5.44	$5.50	$5.50	6,631,680
2022-02-23	$5.65	$5.69	$5.55	$5.57	$5.57	5,540,870
2022-02-22	$5.70	$5.75	$5.63	$5.69	$5.69	4,182,880
2022-02-21	$5.67	$5.75	$5.59	$5.72	$5.72	6,658,480
2022-02-18	$5.55	$5.72	$5.51	$5.66	$5.66	5,845,600
2022-02-17	$5.59	$5.62	$5.51	$5.54	$5.54	4,691,110
2022-02-16	$5.67	$5.71	$5.57	$5.59	$5.59	6,891,220
2022-02-15	$5.78	$5.81	$5.63	$5.64	$5.64	6,017,200
2022-02-14	$5.90	$5.94	$5.74	$5.78	$5.78	9,185,870
2022-02-11	$6.03	$6.03	$5.92	$5.93	$5.93	8,219,750
2022-02-10	$5.91	$6.02	$5.84	$6.00	$6.00	5,665,920
2022-02-09	$5.99	$6.06	$5.91	$5.91	$5.91	5,507,590
2022-02-08	$5.79	$6.00	$5.77	$5.96	$5.96	7,590,720
2022-02-07	$5.70	$5.89	$5.58	$5.86	$5.86	9,343,020
2022-02-04	$5.85	$5.85	$5.85	$5.85	$5.85	0
2022-02-03	$5.85	$5.85	$5.85	$5.85	$5.85	0
2022-02-02	$5.85	$5.85	$5.85	$5.85	$5.85	0
2022-02-01	$5.85	$5.85	$5.85	$5.85	$5.85	0
2022-01-28	$6.00	$6.00	$5.80	$5.85	$5.85	8,586,340
2022-01-27	$5.95	$6.07	$5.85	$5.85	$5.85	9,926,450
2022-01-26	$5.94	$6.10	$5.79	$5.93	$5.93	8,099,860
2022-01-25	$6.06	$6.10	$5.95	$5.95	$5.95	4,931,500
2022-01-24	$6.09	$6.16	$5.94	$6.08	$6.08	5,615,080
2022-01-21	$6.07	$6.11	$5.92	$6.07	$6.07	6,431,310
2022-01-20	$6.15	$6.17	$6.01	$6.06	$6.06	9,568,470
2022-01-19	$6.05	$6.19	$6.05	$6.11	$6.11	7,011,950
2022-01-18	$6.12	$6.18	$6.01	$6.05	$6.05	7,926,640
2022-01-17	$6.10	$6.25	$6.09	$6.12	$6.12	7,346,560
2022-01-14	$6.24	$6.25	$6.09	$6.14	$6.14	8,737,600
2022-01-13	$6.14	$6.27	$6.11	$6.20	$6.20	8,967,800
2022-01-12	$6.05	$6.26	$5.99	$6.16	$6.16	12,682,200
2022-01-11	$5.91	$6.12	$5.91	$6.09	$6.09	12,144,200
2022-01-10	$6.02	$6.04	$5.81	$5.95	$5.95	8,287,800
2022-01-07	$5.89	$6.12	$5.89	$6.00	$6.00	10,227,360
2022-01-06	$5.88	$6.05	$5.83	$5.89	$5.89	8,241,790
2022-01-05	$5.76	$6.10	$5.71	$5.91	$5.91	15,626,750
2022-01-04	$5.66	$5.76	$5.56	$5.76	$5.76	9,145,050
2022-01-03	$5.66	$5.66	$5.66	$5.66	$5.66	0
2021-12-31	$5.62	$5.80	$5.62	$5.66	$5.66	7,176,580
2021-12-30	$5.65	$5.69	$5.60	$5.68	$5.68	6,910,890
2021-12-29	$5.55	$5.68	$5.54	$5.61	$5.61	6,789,800
2021-12-28	$5.59	$5.65	$5.46	$5.60	$5.60	10,642,230
2021-12-27	$5.52	$5.65	$5.51	$5.54	$5.54	7,900,680
2021-12-24	$5.60	$5.60	$5.41	$5.56	$5.56	9,340,450
2021-12-23	$5.65	$5.69	$5.43	$5.53	$5.53	17,577,250
2021-12-22	$5.87	$5.87	$5.62	$5.69	$5.69	17,322,880
2021-12-21	$5.54	$5.94	$5.51	$5.80	$5.80	25,453,540
2021-12-20	$5.48	$5.59	$5.45	$5.49	$5.49	9,329,080
2021-12-17	$5.56	$5.56	$5.43	$5.48	$5.48	8,272,540
2021-12-16	$5.50	$5.61	$5.42	$5.55	$5.55	7,159,940
2021-12-15	$5.50	$5.59	$5.42	$5.50	$5.50	5,745,060
2021-12-14	$5.44	$5.54	$5.43	$5.48	$5.48	8,902,190
2021-12-13	$5.45	$5.55	$5.42	$5.49	$5.49	12,971,030
2021-12-10	$5.52	$5.69	$5.36	$5.46	$5.46	31,931,200
2021-12-09	$5.15	$5.60	$5.09	$5.53	$5.53	37,314,960
2021-12-08	$5.05	$5.22	$4.94	$5.09	$5.09	22,031,630
2021-12-07	$4.94	$5.11	$4.93	$5.01	$5.01	15,130,320
2021-12-06	$4.82	$4.99	$4.81	$4.87	$4.87	9,295,690
2021-12-03	$4.82	$4.82	$4.82	$4.82	$4.82	8,240,080
2021-12-02	$4.86	$4.86	$4.86	$4.86	$4.86	10,901,380
2021-12-01	$4.70	$4.79	$4.70	$4.78	$4.78	6,373,820
2021-11-30	$4.70	$4.80	$4.70	$4.72	$4.72	4,525,870
2021-11-29	$4.78	$4.78	$4.66	$4.75	$4.75	6,268,840
2021-11-26	$4.79	$4.81	$4.74	$4.76	$4.76	4,291,240
2021-11-25	$4.79	$4.84	$4.78	$4.79	$4.79	4,539,560
2021-11-24	$4.74	$4.84	$4.74	$4.79	$4.79	4,660,890
2021-11-23	$4.70	$4.79	$4.68	$4.74	$4.74	6,152,120
2021-11-22	$4.74	$4.78	$4.69	$4.69	$4.69	6,308,260
2021-11-19	$4.69	$4.80	$4.65	$4.76	$4.76	8,263,280
2021-11-18	$4.71	$4.74	$4.70	$4.71	$4.71	3,482,300
2021-11-17	$4.73	$4.76	$4.70	$4.72	$4.72	3,433,300
2021-11-16	$4.74	$4.78	$4.72	$4.74	$4.74	4,371,120
2021-11-15	$4.77	$4.77	$4.71	$4.76	$4.76	5,594,190
2021-11-12	$4.81	$4.83	$4.71	$4.77	$4.77	10,062,580
2021-11-11	$4.65	$4.96	$4.65	$4.80	$4.80	19,011,480
2021-11-10	$4.65	$4.69	$4.55	$4.66	$4.66	8,265,600
2021-11-09	$4.66	$4.68	$4.62	$4.62	$4.62	4,623,360
2021-11-08	$4.67	$4.69	$4.62	$4.67	$4.67	3,614,100
2021-11-05	$4.71	$4.71	$4.71	$4.71	$4.71	5,056,200
2021-11-04	$4.78	$4.78	$4.67	$4.71	$4.71	4,535,400
2021-11-03	$4.66	$4.80	$4.65	$4.77	$4.77	6,754,820
2021-11-02	$4.73	$4.78	$4.66	$4.68	$4.68	7,933,700
2021-11-01	$4.80	$4.85	$4.70	$4.75	$4.75	12,300,690
2021-10-29	$4.83	$4.92	$4.77	$4.91	$4.91	8,024,700
2021-10-28	$4.92	$4.97	$4.74	$4.85	$4.85	12,341,140
2021-10-27	$5.03	$5.06	$4.86	$4.88	$4.88	11,511,680
2021-10-26	$5.20	$5.24	$5.03	$5.04	$5.04	19,961,960
2021-10-25	$5.50	$5.54	$5.20	$5.24	$5.24	31,749,440
2021-10-22	$5.23	$5.74	$5.23	$5.74	$5.74	30,321,770
2021-10-21	$5.16	$5.28	$5.14	$5.23	$5.23	8,044,600
2021-10-20	$5.23	$5.27	$5.12	$5.12	$5.12	8,256,200
2021-10-19	$5.49	$5.50	$5.25	$5.26	$5.26	13,169,550
2021-10-18	$5.48	$5.56	$5.40	$5.53	$5.53	9,290,970
2021-10-15	$5.28	$5.55	$5.23	$5.49	$5.49	12,610,640
2021-10-14	$5.32	$5.32	$5.24	$5.25	$5.25	2,837,750
2021-10-13	$5.36	$5.36	$5.26	$5.30	$5.30	3,988,780
2021-10-12	$5.30	$5.43	$5.29	$5.36	$5.36	7,639,480
2021-10-11	$5.26	$5.37	$5.25	$5.32	$5.32	6,010,950
2021-10-08	$5.28	$5.32	$5.22	$5.27	$5.27	5,160,000
2021-10-07	$5.22	$5.22	$5.22	$5.22	$5.22	0
2021-10-06	$5.22	$5.22	$5.22	$5.22	$5.22	0
2021-09-30	$5.38	$5.40	$5.20	$5.22	$5.22	5,703,660
2021-09-29	$5.29	$5.35	$5.23	$5.29	$5.29	5,963,190
2021-09-28	$5.17	$5.33	$5.15	$5.31	$5.31	6,369,300
2021-09-27	$5.31	$5.36	$5.10	$5.13	$5.13	7,994,480
2021-09-24	$5.32	$5.39	$5.32	$5.36	$5.36	6,577,620
2021-09-23	$5.23	$5.38	$5.20	$5.30	$5.30	5,603,060
2021-09-22	$5.13	$5.23	$5.05	$5.20	$5.20	4,756,680
2021-09-21	$5.17	$5.17	$5.17	$5.17	$5.17	0
2021-09-20	$5.17	$5.17	$5.17	$5.17	$5.17	0
2021-09-17	$5.29	$5.30	$5.13	$5.17	$5.17	4,540,770
2021-09-16	$5.29	$5.33	$5.21	$5.27	$5.27	6,102,170
2021-09-15	$5.35	$5.36	$5.23	$5.25	$5.25	6,218,470
2021-09-14	$5.50	$5.52	$5.33	$5.37	$5.37	6,009,890
2021-09-13	$5.44	$5.51	$5.32	$5.47	$5.47	8,422,110
2021-09-10	$5.54	$5.55	$5.35	$5.41	$5.41	9,163,020
2021-09-09	$5.41	$5.50	$5.36	$5.47	$5.47	5,616,090
2021-09-08	$5.37	$5.42	$5.33	$5.41	$5.41	5,834,300
2021-09-07	$5.35	$5.41	$5.30	$5.33	$5.33	8,629,030
2021-09-06	$5.37	$5.39	$5.31	$5.33	$5.33	5,340,480
2021-09-03	$5.37	$5.47	$5.29	$5.35	$5.35	8,166,080
2021-09-02	$5.28	$5.31	$5.24	$5.27	$5.27	6,045,980
2021-09-01	$5.20	$5.31	$5.17	$5.29	$5.29	7,417,100
2021-08-31	$5.06	$5.20	$5.06	$5.19	$5.19	9,693,850
2021-08-30	$5.17	$5.18	$5.01	$5.02	$5.02	6,929,790
2021-08-27	$5.11	$5.17	$5.09	$5.15	$5.15	5,085,590
2021-08-26	$5.06	$5.23	$5.06	$5.12	$5.12	7,380,860
2021-08-25	$5.02	$5.16	$4.98	$5.09	$5.09	5,902,260
2021-08-24	$5.01	$5.05	$4.98	$5.02	$5.02	5,954,640
2021-08-23	$5.00	$5.03	$4.96	$4.97	$4.97	4,631,950
2021-08-20	$4.95	$5.00	$4.92	$4.98	$4.98	4,065,670
2021-08-19	$5.00	$5.05	$4.91	$4.93	$4.93	2,907,190
2021-08-18	$4.98	$5.04	$4.96	$5.02	$5.02	3,061,480
2021-08-17	$4.96	$5.08	$4.96	$5.00	$5.00	4,442,220
2021-08-16	$4.95	$5.07	$4.92	$4.98	$4.98	5,321,510
2021-08-13	$4.97	$4.99	$4.88	$4.92	$4.92	3,122,670
2021-08-12	$5.00	$5.01	$4.94	$4.94	$4.94	5,174,090
2021-08-11	$4.88	$5.06	$4.88	$4.96	$4.96	6,246,400
2021-08-10	$4.86	$4.89	$4.78	$4.86	$4.86	4,241,430
2021-08-09	$4.67	$4.91	$4.67	$4.86	$4.86	10,383,420
2021-08-06	$4.67	$4.68	$4.60	$4.66	$4.66	3,604,510
2021-08-05	$4.64	$4.74	$4.62	$4.65	$4.65	3,958,710
2021-08-04	$4.73	$4.73	$4.62	$4.62	$4.62	4,781,500
2021-08-03	$4.70	$4.75	$4.66	$4.73	$4.73	4,740,050
2021-08-02	$4.79	$4.79	$4.64	$4.70	$4.70	6,182,940
2021-07-30	$4.84	$4.84	$4.76	$4.76	$4.76	3,559,010
2021-07-29	$4.96	$4.97	$4.83	$4.86	$4.86	4,626,730
2021-07-28	$4.84	$5.00	$4.82	$4.96	$4.96	7,116,150
2021-07-27	$4.94	$4.94	$4.75	$4.86	$4.86	6,658,570
2021-07-26	$5.01	$5.03	$4.89	$4.90	$4.90	5,456,240
2021-07-23	$5.04	$5.06	$5.00	$5.02	$5.02	2,787,260
2021-07-22	$5.08	$5.11	$5.02	$5.05	$5.05	3,062,840
2021-07-21	$5.13	$5.16	$5.06	$5.08	$5.08	2,091,240
2021-07-20	$5.06	$5.14	$5.04	$5.12	$5.12	3,390,710
2021-07-19	$5.08	$5.09	$5.01	$5.06	$5.06	3,654,610
2021-07-16	$5.15	$5.20	$5.09	$5.09	$5.09	4,559,430
2021-07-15	$5.20	$5.22	$5.15	$5.15	$5.15	3,197,860
2021-07-14	$5.20	$5.23	$5.17	$5.20	$5.20	2,650,230
2021-07-13	$5.21	$5.23	$5.19	$5.20	$5.20	2,664,800
2021-07-12	$5.25	$5.27	$5.20	$5.21	$5.21	3,096,260
2021-07-09	$5.24	$5.28	$5.22	$5.24	$5.24	2,672,000
2021-07-08	$5.26	$5.28	$5.19	$5.23	$5.23	4,966,920
2021-07-07	$5.33	$5.33	$5.24	$5.24	$5.24	9,172,100
2021-07-06	$5.67	$5.77	$5.65	$5.75	$5.35	9,645,290
2021-07-05	$5.71	$5.72	$5.65	$5.69	$5.30	3,817,910
2021-07-02	$5.70	$5.75	$5.65	$5.70	$5.31	5,403,670
2021-07-01	$5.61	$5.72	$5.58	$5.67	$5.28	4,960,740
2021-06-30	$5.63	$5.64	$5.58	$5.60	$5.21	3,766,150
2021-06-29	$5.58	$5.62	$5.55	$5.61	$5.22	3,611,600
2021-06-28	$5.65	$5.67	$5.56	$5.59	$5.20	2,757,210
2021-06-25	$5.67	$5.67	$5.61	$5.65	$5.26	2,716,090
2021-06-24	$5.60	$5.68	$5.58	$5.65	$5.26	3,954,390
2021-06-23	$5.61	$5.64	$5.56	$5.60	$5.21	3,615,120
2021-06-22	$5.58	$5.65	$5.55	$5.61	$5.22	3,224,470
2021-06-21	$5.60	$5.62	$5.56	$5.57	$5.18	2,601,070
2021-06-18	$5.61	$5.62	$5.53	$5.59	$5.20	3,729,200
2021-06-17	$5.69	$5.71	$5.58	$5.59	$5.20	4,752,990
2021-06-16	$5.65	$5.71	$5.62	$5.69	$5.30	3,321,040
2021-06-15	$5.71	$5.71	$5.64	$5.66	$5.27	3,532,760
2021-06-14	$5.71	$5.71	$5.71	$5.71	$5.31	0
2021-06-11	$5.70	$5.74	$5.69	$5.71	$5.31	4,219,600
2021-06-10	$5.73	$5.74	$5.69	$5.70	$5.31	3,269,580
2021-06-09	$5.71	$5.74	$5.69	$5.73	$5.33	3,613,740
2021-06-08	$5.69	$5.73	$5.67	$5.71	$5.31	3,116,700
2021-06-07	$5.68	$5.74	$5.68	$5.69	$5.30	3,333,410
2021-06-04	$5.73	$5.74	$5.69	$5.72	$5.32	3,140,130
2021-06-03	$5.70	$5.75	$5.70	$5.73	$5.33	4,715,320
2021-06-02	$5.66	$5.73	$5.65	$5.70	$5.31	4,722,750
2021-06-01	$5.69	$5.73	$5.65	$5.66	$5.27	3,510,450
2021-05-31	$5.73	$5.74	$5.67	$5.69	$5.30	3,940,320
2021-05-28	$5.71	$5.76	$5.69	$5.73	$5.33	3,211,500
2021-05-27	$5.72	$5.76	$5.70	$5.72	$5.32	3,980,770
2021-05-26	$5.66	$5.73	$5.64	$5.72	$5.32	5,239,810
2021-05-25	$5.65	$5.69	$5.61	$5.65	$5.26	3,690,280
2021-05-24	$5.65	$5.72	$5.61	$5.65	$5.26	4,522,090
2021-05-21	$5.64	$5.67	$5.61	$5.62	$5.23	3,201,330
2021-05-20	$5.62	$5.66	$5.58	$5.63	$5.24	4,810,220
2021-05-19	$5.66	$5.66	$5.59	$5.61	$5.22	4,376,130
2021-05-18	$5.62	$5.69	$5.61	$5.66	$5.27	5,388,660
2021-05-17	$5.61	$5.64	$5.59	$5.62	$5.23	6,083,660
2021-05-14	$5.63	$5.67	$5.60	$5.62	$5.23	8,190,900
2021-05-13	$5.56	$5.64	$5.56	$5.62	$5.23	6,735,990
2021-05-12	$5.53	$5.60	$5.52	$5.58	$5.19	5,936,390
2021-05-11	$5.46	$5.56	$5.44	$5.55	$5.17	6,978,980
2021-05-10	$5.48	$5.50	$5.43	$5.45	$5.07	7,413,440
2021-05-07	$5.50	$5.51	$5.44	$5.47	$5.09	9,449,270
2021-05-06	$5.62	$5.64	$5.47	$5.49	$5.11	15,917,680
2021-05-05	$5.59	$5.59	$5.59	$5.59	$5.20	0
2021-05-04	$5.59	$5.59	$5.59	$5.59	$5.20	0
2021-04-30	$5.92	$5.96	$5.56	$5.59	$5.20	27,763,820
2021-04-29	$6.21	$6.25	$6.13	$6.18	$5.75	5,127,330
2021-04-28	$6.15	$6.26	$6.10	$6.25	$5.82	8,678,850
2021-04-27	$6.12	$6.19	$6.08	$6.14	$5.71	8,257,470
2021-04-26	$6.15	$6.18	$6.05	$6.09	$5.67	10,162,610
2021-04-23	$6.21	$6.21	$6.09	$6.19	$5.76	7,001,290
2021-04-22	$6.33	$6.35	$6.17	$6.19	$5.76	10,180,860
2021-04-21	$6.19	$6.36	$6.17	$6.31	$5.87	17,989,010
2021-04-20	$6.10	$6.25	$6.09	$6.18	$5.75	20,091,480
2021-04-19	$6.02	$6.49	$6.02	$6.05	$5.63	40,420,960
2021-04-16	$5.81	$5.94	$5.78	$5.93	$5.52	8,128,860
2021-04-15	$5.76	$5.82	$5.75	$5.80	$5.40	3,765,640
2021-04-14	$5.83	$5.83	$5.75	$5.77	$5.37	4,893,270
2021-04-13	$5.82	$5.83	$5.78	$5.82	$5.42	3,939,530
2021-04-12	$5.76	$5.84	$5.76	$5.83	$5.43	5,509,360
2021-04-09	$5.76	$5.77	$5.73	$5.77	$5.37	2,826,970
2021-04-08	$5.77	$5.81	$5.75	$5.76	$5.36	3,912,700
2021-04-07	$5.77	$5.84	$5.77	$5.78	$5.38	4,261,630
2021-04-06	$5.84	$5.84	$5.77	$5.78	$5.38	4,223,260
2021-04-05	$5.84	$5.84	$5.84	$5.84	$5.44	0
2021-04-02	$5.78	$5.87	$5.75	$5.84	$5.44	4,980,120
2021-04-01	$5.77	$5.82	$5.75	$5.77	$5.37	2,712,030
2021-03-31	$5.77	$5.80	$5.74	$5.80	$5.40	3,050,050
2021-03-30	$5.81	$5.82	$5.74	$5.77	$5.37	3,091,960
2021-03-29	$5.84	$5.84	$5.74	$5.80	$5.40	5,950,390
2021-03-26	$5.90	$5.94	$5.83	$5.84	$5.44	5,503,530
2021-03-25	$5.92	$5.95	$5.82	$5.92	$5.51	4,406,780
2021-03-24	$5.87	$5.90	$5.83	$5.88	$5.47	5,042,450
2021-03-23	$5.87	$5.89	$5.78	$5.87	$5.46	4,718,300
2021-03-22	$5.89	$5.91	$5.84	$5.87	$5.46	4,704,980
2021-03-19	$5.86	$5.89	$5.82	$5.89	$5.48	5,770,530
2021-03-18	$5.85	$5.89	$5.80	$5.85	$5.44	7,679,090
2021-03-17	$5.87	$5.88	$5.79	$5.83	$5.43	6,405,420
2021-03-16	$5.76	$5.88	$5.74	$5.84	$5.44	8,760,760
2021-03-15	$5.66	$5.77	$5.65	$5.76	$5.36	8,851,710
2021-03-12	$5.60	$5.69	$5.56	$5.66	$5.27	10,355,360
2021-03-11	$5.58	$5.61	$5.56	$5.59	$5.20	6,709,250
2021-03-10	$5.60	$5.65	$5.56	$5.56	$5.17	6,849,090
2021-03-09	$5.67	$5.71	$5.54	$5.61	$5.22	10,485,270
2021-03-08	$5.63	$5.71	$5.62	$5.65	$5.26	11,996,670
2021-03-05	$5.59	$5.67	$5.58	$5.63	$5.24	7,655,500
2021-03-04	$5.59	$5.63	$5.57	$5.59	$5.20	9,072,230
2021-03-03	$5.57	$5.64	$5.56	$5.59	$5.20	13,539,600
2021-03-02	$5.70	$5.72	$5.55	$5.59	$5.20	8,386,260
2021-03-01	$5.70	$5.73	$5.66	$5.68	$5.29	6,983,450
2021-02-26	$5.81	$5.82	$5.66	$5.69	$5.30	10,290,390
2021-02-25	$5.73	$6.01	$5.71	$5.86	$5.45	21,248,490
2021-02-24	$5.71	$5.77	$5.68	$5.72	$5.32	5,339,930
2021-02-23	$5.77	$5.84	$5.69	$5.71	$5.31	5,486,820
2021-02-22	$5.73	$5.86	$5.72	$5.76	$5.36	10,011,400
2021-02-19	$5.51	$5.75	$5.48	$5.72	$5.32	11,131,520
2021-02-18	$5.54	$5.56	$5.49	$5.51	$5.13	12,068,140
2021-02-17	$5.51	$5.51	$5.51	$5.51	$5.13	0
2021-02-16	$5.51	$5.51	$5.51	$5.51	$5.13	0
2021-02-15	$5.51	$5.51	$5.51	$5.51	$5.13	0
2021-02-12	$5.51	$5.51	$5.51	$5.51	$5.13	0
2021-02-11	$5.51	$5.51	$5.51	$5.51	$5.13	0
2021-02-10	$5.53	$5.59	$5.49	$5.51	$5.13	4,232,500
2021-02-09	$5.59	$5.59	$5.51	$5.54	$5.16	3,194,700
2021-02-08	$5.57	$5.67	$5.57	$5.59	$5.20	3,088,700
2021-02-05	$5.52	$5.64	$5.50	$5.61	$5.22	3,649,400
2021-02-04	$5.53	$5.59	$5.49	$5.53	$5.15	4,293,470
2021-02-03	$5.55	$5.56	$5.43	$5.51	$5.13	3,160,970
2021-02-02	$5.64	$5.64	$5.55	$5.55	$5.17	3,269,340
2021-02-01	$5.69	$5.71	$5.60	$5.63	$5.24	3,106,100
2021-01-29	$5.66	$5.74	$5.61	$5.69	$5.30	5,138,380
2021-01-28	$5.70	$5.74	$5.62	$5.66	$5.27	2,942,890
2021-01-27	$5.79	$5.82	$5.68	$5.69	$5.30	2,780,050
2021-01-26	$5.70	$5.79	$5.69	$5.74	$5.34	2,416,400
2021-01-25	$5.83	$5.83	$5.69	$5.73	$5.33	4,028,700
2021-01-22	$5.89	$5.89	$5.76	$5.81	$5.41	4,241,950
2021-01-21	$5.96	$5.96	$5.87	$5.89	$5.48	3,216,800
2021-01-20	$6.01	$6.03	$5.88	$5.93	$5.52	3,959,630
2021-01-19	$5.90	$6.05	$5.78	$6.03	$5.61	9,096,710
2021-01-18	$5.90	$5.95	$5.80	$5.86	$5.45	7,431,290
2021-01-15	$5.88	$5.94	$5.84	$5.86	$5.45	4,448,110
2021-01-14	$5.76	$5.92	$5.76	$5.87	$5.46	4,776,500
2021-01-13	$5.76	$5.84	$5.70	$5.80	$5.40	4,673,070
2021-01-12	$5.83	$5.90	$5.72	$5.77	$5.37	6,769,890
2021-01-11	$5.75	$5.80	$5.70	$5.78	$5.38	4,916,390
2021-01-08	$5.70	$5.77	$5.61	$5.75	$5.35	3,735,360
2021-01-07	$5.80	$5.80	$5.63	$5.68	$5.29	4,553,010
2021-01-06	$5.72	$5.82	$5.70	$5.77	$5.37	3,744,300
2021-01-05	$5.72	$5.77	$5.66	$5.75	$5.35	5,064,770
2021-01-04	$5.88	$5.88	$5.70	$5.71	$5.31	7,131,340
2021-01-01	$5.87	$5.87	$5.87	$5.87	$5.46	0
2020-12-31	$5.86	$5.94	$5.86	$5.87	$5.46	7,110,300
2020-12-30	$5.90	$5.94	$5.85	$5.88	$5.47	2,525,960
2020-12-29	$5.81	$5.94	$5.81	$5.89	$5.48	3,019,720
2020-12-28	$5.95	$5.95	$5.79	$5.81	$5.41	4,982,680
2020-12-25	$6.00	$6.05	$5.93	$5.95	$5.54	4,238,860
2020-12-24	$6.08	$6.08	$5.93	$5.96	$5.55	3,602,810
2020-12-23	$6.12	$6.14	$6.07	$6.08	$5.66	2,652,920
2020-12-22	$6.10	$6.14	$6.06	$6.11	$5.69	3,261,040
2020-12-21	$6.09	$6.17	$6.06	$6.13	$5.71	2,834,960
2020-12-18	$6.14	$6.18	$6.09	$6.09	$5.67	2,945,420
2020-12-17	$6.14	$6.17	$6.10	$6.14	$5.71	3,270,620
2020-12-16	$6.14	$6.15	$6.08	$6.11	$5.69	1,844,820
2020-12-15	$6.16	$6.16	$6.09	$6.13	$5.71	2,045,670
2020-12-14	$6.13	$6.17	$6.08	$6.12	$5.70	3,656,060
2020-12-11	$6.15	$6.16	$5.99	$6.15	$5.72	6,781,360
2020-12-10	$6.08	$6.16	$6.08	$6.15	$5.72	2,829,830
2020-12-09	$6.18	$6.21	$6.08	$6.08	$5.66	3,293,860
2020-12-08	$6.22	$6.23	$6.17	$6.18	$5.75	2,355,250
2020-12-07	$6.32	$6.32	$6.18	$6.19	$5.76	5,018,600
2020-12-04	$6.33	$6.36	$6.27	$6.33	$5.89	3,601,280
2020-12-03	$6.44	$6.44	$6.32	$6.34	$5.90	4,528,230
2020-12-02	$6.49	$6.50	$6.34	$6.38	$5.94	6,634,210
2020-12-01	$6.31	$6.48	$6.25	$6.41	$5.97	7,680,980
2020-11-30	$6.43	$6.57	$6.27	$6.27	$5.84	16,566,220
2020-11-27	$6.39	$6.49	$6.34	$6.43	$5.98	3,787,900
2020-11-26	$6.45	$6.45	$6.34	$6.38	$5.94	3,158,900
2020-11-25	$6.40	$6.48	$6.38	$6.39	$5.95	4,656,230
2020-11-24	$6.46	$6.48	$6.39	$6.40	$5.96	2,997,590
2020-11-23	$6.39	$6.50	$6.33	$6.46	$6.01	4,846,520
2020-11-20	$6.44	$6.44	$6.36	$6.41	$5.97	2,289,590
2020-11-19	$6.48	$6.50	$6.38	$6.42	$5.98	3,645,810
2020-11-18	$6.41	$6.53	$6.40	$6.46	$6.01	4,434,090
2020-11-17	$6.33	$6.49	$6.30	$6.44	$5.99	4,493,900
2020-11-16	$6.28	$6.37	$6.27	$6.35	$5.91	2,599,500
2020-11-13	$6.38	$6.38	$6.21	$6.28	$5.84	4,017,320
2020-11-12	$6.39	$6.45	$6.36	$6.45	$6.00	3,158,760
2020-11-11	$6.37	$6.48	$6.29	$6.42	$5.98	4,092,630
2020-11-10	$6.40	$6.45	$6.33	$6.35	$5.91	5,184,700
2020-11-09	$6.32	$6.52	$6.30	$6.38	$5.94	6,144,500
2020-11-06	$6.45	$6.45	$6.27	$6.32	$5.88	3,047,220
2020-11-05	$6.32	$6.38	$6.26	$6.34	$5.90	2,543,500
2020-11-04	$6.41	$6.42	$6.21	$6.26	$5.83	3,196,330
2020-11-03	$6.13	$6.41	$6.10	$6.37	$5.93	6,199,690
2020-11-02	$6.14	$6.21	$6.07	$6.09	$5.67	7,268,730
2020-10-30	$6.50	$6.56	$6.15	$6.17	$5.74	7,884,120
2020-10-29	$6.60	$6.60	$6.42	$6.49	$6.04	3,832,350
2020-10-28	$6.67	$6.67	$6.50	$6.57	$6.11	3,069,350
2020-10-27	$6.68	$6.68	$6.61	$6.64	$6.18	3,421,990
2020-10-26	$6.71	$6.77	$6.64	$6.69	$6.23	3,026,750
2020-10-23	$6.63	$6.74	$6.63	$6.73	$6.26	3,764,830
2020-10-22	$6.62	$6.71	$6.61	$6.62	$6.16	3,433,000
2020-10-21	$6.67	$6.72	$6.61	$6.64	$6.18	2,890,730
2020-10-20	$6.69	$6.70	$6.62	$6.68	$6.22	2,936,510
2020-10-19	$6.72	$6.83	$6.66	$6.68	$6.22	4,451,050
2020-10-16	$6.68	$6.75	$6.61	$6.71	$6.25	3,902,070
2020-10-15	$6.72	$6.72	$6.59	$6.68	$6.22	5,257,560
2020-10-14	$6.81	$6.83	$6.68	$6.73	$6.26	5,740,300
2020-10-13	$6.92	$6.94	$6.81	$6.81	$6.34	5,241,200
2020-10-12	$6.80	$6.94	$6.77	$6.93	$6.45	5,417,150
2020-10-09	$6.73	$6.85	$6.73	$6.80	$6.33	6,078,930
2020-10-08	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-10-07	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-10-06	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-10-05	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-10-02	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-10-01	$6.69	$6.69	$6.69	$6.69	$6.23	0
2020-09-30	$6.84	$6.84	$6.67	$6.69	$6.23	7,033,090
2020-09-29	$6.82	$6.86	$6.77	$6.80	$6.33	5,400,790
2020-09-28	$6.81	$6.85	$6.66	$6.80	$6.33	7,856,140
2020-09-25	$7.04	$7.08	$6.75	$6.78	$6.31	12,152,350
2020-09-24	$7.14	$7.14	$6.95	$7.05	$6.56	8,202,800
2020-09-23	$7.11	$7.20	$7.06	$7.19	$6.69	9,348,600
2020-09-22	$7.19	$7.20	$7.01	$7.08	$6.59	13,561,300
2020-09-21	$7.35	$7.40	$7.17	$7.28	$6.78	16,119,420
2020-09-18	$7.35	$7.36	$7.14	$7.34	$6.83	19,485,400
2020-09-17	$7.60	$7.60	$7.23	$7.28	$6.78	30,516,850
2020-09-16	$6.81	$7.52	$6.76	$7.52	$7.00	33,959,200
2020-09-15	$6.98	$6.98	$6.70	$6.84	$6.37	14,521,390
2020-09-14	$7.23	$7.30	$7.00	$7.05	$6.56	21,517,030
2020-09-11	$7.08	$7.36	$7.00	$7.34	$6.83	23,480,900
2020-09-10	$7.00	$7.13	$6.90	$7.10	$6.61	21,943,430
2020-09-09	$7.04	$7.15	$6.88	$6.92	$6.44	11,025,080
2020-09-08	$6.77	$7.12	$6.76	$7.04	$6.55	18,648,930
2020-09-07	$6.76	$6.90	$6.72	$6.81	$6.34	7,731,480
2020-09-04	$6.62	$6.80	$6.60	$6.79	$6.32	6,265,490
2020-09-03	$6.81	$6.82	$6.65	$6.68	$6.22	5,851,810
2020-09-02	$6.87	$6.88	$6.71	$6.79	$6.32	5,185,400
2020-09-01	$6.76	$6.88	$6.75	$6.85	$6.38	6,233,450
2020-08-31	$6.84	$6.94	$6.82	$6.83	$6.36	9,374,630
2020-08-28	$6.85	$6.95	$6.80	$6.87	$6.39	7,511,080
2020-08-27	$6.76	$6.88	$6.68	$6.84	$6.37	6,965,840
2020-08-26	$6.81	$6.84	$6.69	$6.70	$6.24	5,035,440
2020-08-25	$6.83	$6.87	$6.78	$6.81	$6.34	4,838,190
2020-08-24	$6.85	$6.95	$6.81	$6.82	$6.35	7,692,100
2020-08-21	$6.79	$6.84	$6.76	$6.82	$6.35	4,966,240
2020-08-20	$6.88	$6.88	$6.73	$6.76	$6.29	5,519,290
2020-08-19	$6.89	$6.90	$6.81	$6.88	$6.40	6,676,930
2020-08-18	$6.90	$6.92	$6.82	$6.87	$6.39	8,110,020
2020-08-17	$6.86	$6.99	$6.82	$6.91	$6.43	12,324,680
2020-08-14	$6.70	$6.90	$6.70	$6.88	$6.40	9,599,850
2020-08-13	$6.78	$6.85	$6.71	$6.73	$6.26	5,910,050
2020-08-12	$6.68	$6.77	$6.65	$6.73	$6.26	6,173,300
2020-08-11	$6.81	$6.84	$6.71	$6.71	$6.25	10,254,120
2020-08-10	$6.72	$6.80	$6.66	$6.78	$6.31	6,290,220
2020-08-07	$6.70	$6.72	$6.60	$6.71	$6.25	5,408,450
2020-08-06	$6.77	$6.82	$6.63	$6.73	$6.26	5,509,010
2020-08-05	$6.85	$6.87	$6.74	$6.77	$6.30	6,136,950
2020-08-04	$6.80	$6.88	$6.77	$6.84	$6.37	8,188,550
2020-08-03	$6.80	$6.88	$6.77	$6.80	$6.33	8,013,940
2020-07-31	$6.67	$6.81	$6.66	$6.75	$6.28	8,408,320
2020-07-30	$6.76	$6.80	$6.67	$6.70	$6.24	6,144,620
2020-07-29	$6.63	$6.81	$6.58	$6.77	$6.30	7,579,460
2020-07-28	$6.60	$6.68	$6.55	$6.65	$6.19	8,091,250
2020-07-27	$6.69	$6.70	$6.48	$6.59	$6.13	10,418,480
2020-07-24	$6.87	$6.94	$6.56	$6.70	$6.24	12,987,180
2020-07-23	$6.66	$6.93	$6.60	$6.88	$6.40	20,277,370
2020-07-22	$6.73	$6.84	$6.63	$6.66	$6.20	7,838,320
2020-07-21	$6.84	$6.90	$6.69	$6.73	$6.26	7,938,680
2020-07-20	$6.59	$6.80	$6.56	$6.78	$6.31	10,842,450
2020-07-17	$6.58	$6.63	$6.48	$6.54	$6.09	12,736,430
2020-07-16	$6.72	$6.84	$6.54	$6.58	$6.12	15,195,310
2020-07-15	$6.98	$7.04	$6.72	$6.72	$6.25	14,856,390
2020-07-14	$6.91	$7.13	$6.85	$6.98	$6.50	20,149,480
2020-07-13	$6.80	$6.96	$6.79	$6.93	$6.45	13,392,610
2020-07-10	$7.02	$7.04	$6.84	$6.85	$6.38	14,865,170
2020-07-09	$7.05	$7.08	$6.88	$7.07	$6.58	19,712,650
2020-07-08	$6.79	$6.97	$6.71	$6.93	$6.45	20,645,640
2020-07-07	$7.09	$7.31	$6.81	$6.81	$6.34	30,968,170
2020-07-06	$6.42	$6.95	$6.40	$6.95	$6.47	33,885,710
2020-07-03	$6.22	$6.40	$6.21	$6.32	$5.88	21,316,910
2020-07-02	$6.09	$6.22	$6.05	$6.21	$5.78	20,314,120
2020-07-01	$5.87	$6.21	$5.84	$6.07	$5.65	22,884,840
2020-06-30	$5.73	$5.88	$5.72	$5.86	$5.45	10,040,870
2020-06-29	$5.82	$5.82	$5.70	$5.72	$5.32	5,781,250
2020-06-26	$5.83	$5.83	$5.83	$5.83	$5.43	0
2020-06-25	$5.83	$5.83	$5.83	$5.83	$5.43	0
2020-06-24	$5.80	$5.88	$5.79	$5.83	$5.43	4,959,850
2020-06-23	$5.87	$5.87	$5.80	$5.80	$5.40	5,797,960
2020-06-22	$5.90	$5.93	$5.85	$5.86	$5.45	5,455,330
2020-06-19	$5.87	$5.92	$5.84	$5.90	$5.49	7,687,380
2020-06-18	$5.80	$5.88	$5.79	$5.86	$5.45	6,987,520
2020-06-17	$5.86	$5.86	$5.80	$5.82	$5.42	5,527,090
2020-06-16	$5.82	$5.86	$5.80	$5.86	$5.45	6,205,530
2020-06-15	$5.85	$5.86	$5.78	$5.79	$5.39	9,343,480
2020-06-12	$6.21	$6.30	$6.17	$6.26	$5.45	13,397,520
2020-06-11	$6.30	$6.33	$6.26	$6.27	$5.46	7,562,600
2020-06-10	$6.30	$6.32	$6.28	$6.30	$5.48	6,473,970
2020-06-09	$6.32	$6.35	$6.27	$6.28	$5.47	7,018,380
2020-06-08	$6.27	$6.39	$6.27	$6.35	$5.53	10,792,880
2020-06-05	$6.26	$6.26	$6.20	$6.24	$5.43	4,599,630
2020-06-04	$6.25	$6.27	$6.20	$6.24	$5.43	6,737,070
2020-06-03	$6.30	$6.36	$6.22	$6.22	$5.42	9,028,140
2020-06-02	$6.21	$6.30	$6.20	$6.28	$5.47	9,134,860
2020-06-01	$6.13	$6.22	$6.12	$6.20	$5.40	9,697,010
2020-05-29	$6.15	$6.16	$6.08	$6.12	$5.33	4,851,490
2020-05-28	$6.09	$6.20	$6.09	$6.15	$5.35	5,232,810
2020-05-27	$6.10	$6.14	$6.08	$6.12	$5.33	5,173,790
2020-05-26	$6.09	$6.12	$6.08	$6.11	$5.32	4,335,250
2020-05-25	$6.08	$6.12	$6.03	$6.07	$5.28	4,348,610
2020-05-22	$6.13	$6.18	$6.06	$6.06	$5.28	7,762,360
2020-05-21	$6.20	$6.21	$6.11	$6.13	$5.34	7,523,270
2020-05-20	$6.25	$6.26	$6.18	$6.19	$5.39	7,129,380
2020-05-19	$6.30	$6.30	$6.24	$6.26	$5.45	6,529,100
2020-05-18	$6.30	$6.34	$6.25	$6.26	$5.45	8,078,340
2020-05-15	$6.29	$6.33	$6.28	$6.30	$5.48	4,673,510
2020-05-14	$6.30	$6.32	$6.25	$6.28	$5.47	5,761,550
2020-05-13	$6.35	$6.35	$6.30	$6.32	$5.50	7,102,920
2020-05-12	$6.43	$6.43	$6.35	$6.36	$5.54	6,858,780
2020-05-11	$6.46	$6.48	$6.40	$6.43	$5.60	8,673,800
2020-05-08	$6.43	$6.48	$6.40	$6.46	$5.62	6,718,650
2020-05-07	$6.48	$6.50	$6.39	$6.41	$5.58	12,611,420
2020-05-06	$6.51	$6.55	$6.45	$6.48	$5.64	18,961,400
2020-05-05	$6.64	$6.64	$6.64	$6.64	$5.78	0
2020-05-04	$6.64	$6.64	$6.64	$6.64	$5.78	0
2020-05-01	$6.64	$6.64	$6.64	$6.64	$5.78	0
2020-04-30	$6.69	$6.70	$6.42	$6.64	$5.78	27,566,890
2020-04-29	$6.68	$7.05	$6.67	$7.03	$6.12	13,198,650
2020-04-28	$6.65	$6.72	$6.55	$6.68	$5.82	7,483,000
2020-04-27	$6.59	$6.75	$6.59	$6.66	$5.80	6,784,430
2020-04-24	$6.61	$6.65	$6.58	$6.59	$5.74	5,203,480
2020-04-23	$6.58	$6.66	$6.58	$6.64	$5.78	5,796,590
2020-04-22	$6.56	$6.60	$6.49	$6.60	$5.75	3,337,820
2020-04-21	$6.64	$6.66	$6.54	$6.57	$5.72	5,411,340
2020-04-20	$6.71	$6.72	$6.59	$6.67	$5.81	7,308,240
2020-04-17	$6.63	$6.75	$6.62	$6.67	$5.81	9,994,450
2020-04-16	$6.61	$6.64	$6.55	$6.60	$5.75	3,936,290
2020-04-15	$6.68	$6.69	$6.59	$6.61	$5.75	6,289,670
2020-04-14	$6.59	$6.71	$6.57	$6.66	$5.80	8,486,430
2020-04-13	$6.55	$6.61	$6.54	$6.58	$5.73	4,893,060
2020-04-10	$6.62	$6.65	$6.57	$6.58	$5.73	5,866,110
2020-04-09	$6.66	$6.66	$6.57	$6.58	$5.73	6,925,720
2020-04-08	$6.66	$6.66	$6.54	$6.61	$5.75	7,271,350
2020-04-07	$6.70	$6.74	$6.65	$6.69	$5.82	9,995,070
2020-04-06	$6.62	$6.62	$6.62	$6.62	$5.76	0
2020-04-03	$6.63	$6.70	$6.57	$6.62	$5.76	4,578,690
2020-04-02	$6.63	$6.68	$6.59	$6.68	$5.82	4,814,990
2020-04-01	$6.61	$6.70	$6.57	$6.63	$5.77	6,428,290
2020-03-31	$6.72	$6.77	$6.56	$6.61	$5.75	5,820,370
2020-03-30	$6.60	$6.71	$6.57	$6.68	$5.82	7,138,010
2020-03-27	$6.63	$6.81	$6.58	$6.67	$5.81	8,398,640
2020-03-26	$6.61	$6.63	$6.53	$6.56	$5.71	6,741,090
2020-03-25	$6.54	$6.77	$6.45	$6.66	$5.80	12,692,200
2020-03-24	$6.35	$6.45	$6.30	$6.42	$5.59	8,937,470
2020-03-23	$6.35	$6.40	$6.26	$6.27	$5.46	6,979,260
2020-03-20	$6.48	$6.56	$6.40	$6.51	$5.67	6,991,780
2020-03-19	$6.53	$6.62	$6.30	$6.43	$5.60	10,802,720
2020-03-18	$6.79	$6.82	$6.54	$6.58	$5.73	10,267,390
2020-03-17	$6.85	$6.97	$6.70	$6.75	$5.88	10,798,860
2020-03-16	$7.00	$7.07	$6.78	$6.83	$5.95	11,797,170
2020-03-13	$6.75	$7.00	$6.68	$6.95	$6.05	11,627,230
2020-03-12	$7.07	$7.14	$6.98	$7.04	$6.13	9,412,760
2020-03-11	$7.16	$7.23	$7.08	$7.13	$6.21	10,950,530
2020-03-10	$7.08	$7.25	$6.98	$7.14	$6.22	13,057,440
2020-03-09	$7.09	$7.17	$7.00	$7.06	$6.15	15,346,600
2020-03-06	$7.33	$7.33	$7.19	$7.21	$6.28	11,791,190
2020-03-05	$7.35	$7.44	$7.26	$7.43	$6.47	17,086,080
2020-03-04	$7.04	$7.41	$6.97	$7.40	$6.44	27,076,070
2020-03-03	$7.08	$7.10	$6.92	$6.97	$6.07	13,197,440
2020-03-02	$6.73	$7.04	$6.73	$6.98	$6.08	15,236,910
2020-02-28	$6.78	$6.92	$6.68	$6.71	$5.84	15,387,990
2020-02-27	$7.02	$7.09	$6.88	$6.90	$6.01	13,643,190
2020-02-26	$6.72	$7.14	$6.70	$6.98	$6.08	24,117,350
2020-02-25	$6.80	$6.89	$6.68	$6.82	$5.94	15,326,470
2020-02-24	$7.07	$7.08	$6.82	$6.89	$6.00	11,668,940
2020-02-21	$7.09	$7.13	$7.03	$7.06	$6.15	8,335,370
2020-02-20	$7.05	$7.11	$6.97	$7.10	$6.18	9,349,440
2020-02-19	$7.04	$7.13	$7.01	$7.05	$6.14	6,446,500
2020-02-18	$7.10	$7.11	$6.99	$7.04	$6.13	8,642,700
2020-02-17	$7.00	$7.14	$6.96	$7.13	$6.21	10,225,000
2020-02-14	$6.90	$7.03	$6.88	$7.01	$6.10	8,962,470
2020-02-13	$6.88	$7.06	$6.85	$6.89	$6.00	10,704,780
2020-02-12	$6.90	$6.91	$6.82	$6.90	$6.01	7,513,620
2020-02-11	$6.82	$6.95	$6.81	$6.89	$6.00	10,396,260
2020-02-10	$6.79	$6.92	$6.68	$6.82	$5.94	12,285,670
2020-02-07	$6.74	$6.75	$6.62	$6.74	$5.87	7,890,130
2020-02-06	$6.71	$6.81	$6.63	$6.77	$5.89	8,128,580
2020-02-05	$6.53	$6.73	$6.51	$6.69	$5.82	11,325,230
2020-02-04	$6.21	$6.79	$6.21	$6.56	$5.71	17,611,710
2020-02-03	$6.69	$6.80	$6.68	$6.68	$5.82	4,458,760
2020-01-31	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-30	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-29	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-28	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-27	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-24	$7.42	$7.42	$7.42	$7.42	$6.46	0
2020-01-23	$7.64	$7.65	$7.38	$7.42	$6.46	8,542,340
2020-01-22	$7.68	$7.73	$7.56	$7.68	$6.69	6,697,420
2020-01-21	$7.76	$7.78	$7.62	$7.68	$6.69	6,300,720
2020-01-20	$7.89	$7.90	$7.72	$7.77	$6.76	6,860,790
2020-01-17	$7.94	$7.95	$7.81	$7.87	$6.85	5,134,030
2020-01-16	$8.00	$8.00	$7.88	$7.90	$6.88	4,753,900
2020-01-15	$8.07	$8.09	$7.92	$7.99	$6.96	6,437,340
2020-01-14	$8.04	$8.10	$8.02	$8.07	$7.03	7,334,940
2020-01-13	$7.96	$8.04	$7.86	$8.04	$7.00	6,756,960
2020-01-10	$8.06	$8.06	$7.92	$7.97	$6.94	6,945,460
2020-01-09	$7.98	$8.04	$7.97	$8.03	$6.99	9,213,280
2020-01-08	$8.08	$8.09	$7.88	$7.90	$6.88	13,928,660
2020-01-07	$8.08	$8.13	$8.03	$8.13	$7.08	7,304,120
2020-01-06	$8.09	$8.16	$8.02	$8.04	$7.00	12,510,760
2020-01-03	$8.23	$8.30	$8.09	$8.11	$7.06	13,681,580
2020-01-02	$8.05	$8.28	$8.05	$8.24	$7.17	23,747,970
2020-01-01	$7.97	$7.97	$7.97	$7.97	$6.94	0
2019-12-31	$8.01	$8.02	$7.89	$7.97	$6.94	9,635,000
2019-12-30	$7.96	$8.08	$7.82	$8.02	$6.98	16,850,510
2019-12-27	$7.94	$8.04	$7.93	$7.98	$6.95	10,995,780
2019-12-26	$7.89	$8.04	$7.84	$7.95	$6.92	10,059,050
2019-12-25	$7.89	$7.91	$7.78	$7.87	$6.85	5,653,070
2019-12-24	$7.92	$7.96	$7.76	$7.89	$6.87	6,372,670
2019-12-23	$8.14	$8.20	$7.87	$7.92	$6.90	11,559,360
2019-12-20	$8.04	$8.26	$8.00	$8.20	$7.14	14,894,120
2019-12-19	$7.97	$8.04	$7.91	$7.99	$6.96	7,594,190
2019-12-18	$7.97	$8.05	$7.90	$7.95	$6.92	7,302,680
2019-12-17	$7.81	$8.10	$7.76	$8.00	$6.96	14,703,150
2019-12-16	$7.79	$7.82	$7.72	$7.81	$6.80	10,370,970
2019-12-13	$7.78	$7.82	$7.70	$7.77	$6.76	9,255,300
2019-12-12	$7.77	$7.81	$7.68	$7.72	$6.72	6,360,970
2019-12-11	$7.85	$7.87	$7.74	$7.81	$6.80	6,330,780
2019-12-10	$7.70	$7.81	$7.67	$7.79	$6.78	7,502,660
2019-12-09	$7.66	$7.76	$7.66	$7.70	$6.70	8,733,320
2019-12-06	$7.61	$7.67	$7.57	$7.66	$6.67	4,618,840
2019-12-05	$7.57	$7.62	$7.53	$7.60	$6.62	6,374,230
2019-12-04	$7.56	$7.59	$7.49	$7.56	$6.58	7,701,790
2019-12-03	$7.59	$7.65	$7.47	$7.63	$6.64	12,867,130
2019-12-02	$7.69	$7.71	$7.58	$7.62	$6.63	7,681,660
2019-11-29	$7.60	$7.70	$7.55	$7.67	$6.68	6,909,880
2019-11-28	$7.56	$7.66	$7.54	$7.61	$6.63	8,030,710
2019-11-27	$7.50	$7.71	$7.48	$7.57	$6.59	12,933,430
2019-11-26	$7.70	$7.72	$7.44	$7.44	$6.48	17,388,510
2019-11-25	$7.62	$7.75	$7.56	$7.73	$6.73	12,173,310
2019-11-22	$7.57	$7.67	$7.51	$7.62	$6.63	10,238,400
2019-11-21	$7.52	$7.56	$7.42	$7.55	$6.57	4,964,400
2019-11-20	$7.58	$7.59	$7.49	$7.50	$6.53	6,416,530
2019-11-19	$7.40	$7.62	$7.39	$7.56	$6.58	12,014,670
2019-11-18	$7.37	$7.49	$7.29	$7.43	$6.47	11,653,160
2019-11-15	$7.42	$7.44	$7.30	$7.34	$6.39	7,351,970
2019-11-14	$7.50	$7.52	$7.36	$7.40	$6.44	14,307,790
2019-11-13	$7.82	$7.83	$7.48	$7.53	$6.56	21,947,520
2019-11-12	$7.74	$7.98	$7.60	$7.98	$6.95	11,537,260
2019-11-11	$7.84	$7.84	$7.70	$7.72	$6.72	7,149,440
2019-11-08	$7.98	$8.02	$7.82	$7.85	$6.83	9,066,920
2019-11-07	$7.94	$8.06	$7.89	$7.96	$6.93	12,091,260
2019-11-06	$8.05	$8.08	$7.85	$7.87	$6.85	9,956,710
2019-11-05	$7.96	$8.17	$7.87	$8.05	$7.01	14,359,990
2019-11-04	$8.14	$8.18	$7.89	$7.96	$6.93	18,096,190
2019-11-01	$8.23	$8.23	$8.03	$8.14	$7.09	19,938,960
2019-10-31	$8.44	$8.47	$8.18	$8.23	$7.16	11,464,660
2019-10-30	$8.66	$8.73	$8.45	$8.57	$7.46	8,704,080
2019-10-29	$8.85	$8.93	$8.69	$8.73	$7.60	5,522,570
2019-10-28	$8.86	$9.12	$8.76	$8.80	$7.66	8,324,180
2019-10-25	$8.92	$9.02	$8.80	$8.93	$7.77	8,346,660
2019-10-24	$8.86	$8.88	$8.68	$8.83	$7.69	6,186,230
2019-10-23	$8.99	$9.03	$8.67	$8.80	$7.66	7,108,180
2019-10-22	$8.86	$8.97	$8.81	$8.93	$7.77	5,197,150
2019-10-21	$8.79	$9.05	$8.76	$8.86	$7.71	6,334,970
2019-10-18	$8.87	$8.96	$8.67	$8.85	$7.70	7,633,030
2019-10-17	$8.88	$8.99	$8.81	$8.86	$7.71	7,192,130
2019-10-16	$8.85	$9.04	$8.76	$8.87	$7.72	7,645,110
2019-10-15	$8.71	$8.98	$8.71	$8.85	$7.70	9,846,220
2019-10-14	$8.69	$8.85	$8.65	$8.74	$7.61	7,776,410
2019-10-11	$8.64	$8.71	$8.58	$8.64	$7.52	7,143,530
2019-10-10	$8.67	$8.73	$8.58	$8.68	$7.56	5,916,130
2019-10-09	$8.41	$8.68	$8.38	$8.63	$7.51	11,566,370
2019-10-08	$8.10	$8.55	$8.09	$8.46	$7.37	11,055,330
2019-10-07	$8.12	$8.12	$8.12	$8.12	$7.07	0
2019-10-04	$8.12	$8.12	$8.12	$8.12	$7.07	0
2019-10-03	$8.12	$8.12	$8.12	$8.12	$7.07	0
2019-10-02	$8.12	$8.12	$8.12	$8.12	$7.07	0
2019-10-01	$8.12	$8.12	$8.12	$8.12	$7.07	0
2019-09-30	$8.16	$8.22	$8.10	$8.12	$7.07	4,893,820
2019-09-27	$8.39	$8.49	$8.17	$8.24	$7.17	8,219,890
2019-09-26	$8.35	$8.58	$8.26	$8.38	$7.30	10,844,340
2019-09-25	$8.63	$8.65	$8.26	$8.32	$7.24	14,020,410
2019-09-24	$8.22	$8.88	$8.18	$8.60	$7.49	18,992,730
2019-09-23	$8.43	$8.44	$8.05	$8.16	$7.10	9,559,410
2019-09-20	$8.40	$8.46	$8.31	$8.43	$7.34	6,987,330
2019-09-19	$8.69	$8.71	$8.29	$8.40	$7.31	11,559,930
2019-09-18	$8.41	$8.75	$8.41	$8.71	$7.58	13,179,200
2019-09-17	$8.50	$8.55	$8.36	$8.39	$7.30	6,125,200
2019-09-16	$8.38	$8.61	$8.25	$8.46	$7.37	10,905,420
2019-09-13	$8.35	$8.35	$8.35	$8.35	$7.27	0
2019-09-12	$8.03	$8.38	$8.03	$8.35	$7.27	13,684,810
2019-09-11	$8.07	$8.12	$7.98	$8.06	$7.02	7,079,230
2019-09-10	$8.19	$8.19	$7.95	$8.06	$7.02	10,263,410
2019-09-09	$8.24	$8.24	$8.06	$8.15	$7.10	12,407,910
2019-09-06	$8.04	$8.18	$8.01	$8.05	$7.01	11,071,690
2019-09-05	$8.05	$8.23	$8.02	$8.04	$7.00	14,891,970
2019-09-04	$7.94	$8.05	$7.85	$8.05	$7.01	12,872,690
2019-09-03	$8.01	$8.05	$7.88	$7.96	$6.93	11,079,950
2019-09-02	$7.62	$8.09	$7.62	$7.96	$6.93	20,221,130
2019-08-30	$7.51	$7.84	$7.51	$7.66	$6.67	16,418,730
2019-08-29	$7.44	$7.48	$7.30	$7.34	$6.39	4,195,330
2019-08-28	$7.44	$7.47	$7.40	$7.42	$6.46	3,769,930
2019-08-27	$7.35	$7.51	$7.35	$7.44	$6.48	5,136,510
2019-08-26	$7.34	$7.40	$7.30	$7.32	$6.37	3,975,810
2019-08-23	$7.47	$7.50	$7.41	$7.45	$6.49	3,219,960
2019-08-22	$7.52	$7.60	$7.44	$7.46	$6.49	3,678,890
2019-08-21	$7.45	$7.61	$7.43	$7.53	$6.56	8,401,880
2019-08-20	$7.46	$7.56	$7.40	$7.45	$6.49	8,520,880
2019-08-19	$7.23	$7.44	$7.21	$7.41	$6.45	6,702,960
2019-08-16	$7.21	$7.23	$7.15	$7.16	$6.23	4,102,230
2019-08-15	$7.13	$7.25	$7.08	$7.20	$6.27	4,165,850
2019-08-14	$7.24	$7.31	$7.18	$7.23	$6.29	3,813,300
2019-08-13	$7.19	$7.26	$7.14	$7.17	$6.24	3,887,470
2019-08-12	$7.12	$7.24	$7.10	$7.23	$6.29	5,777,490
2019-08-09	$7.18	$7.19	$7.08	$7.09	$6.17	4,946,030
2019-08-08	$7.17	$7.19	$7.05	$7.10	$6.18	5,372,180
2019-08-07	$7.23	$7.29	$7.12	$7.17	$6.24	6,330,370
2019-08-06	$7.15	$7.36	$7.14	$7.21	$6.28	7,854,270
2019-08-05	$7.30	$7.37	$7.21	$7.29	$6.35	8,076,940
2019-08-02	$7.26	$7.46	$7.18	$7.39	$6.43	12,492,640
2019-08-01	$7.71	$7.72	$7.51	$7.57	$6.59	10,000,780
2019-07-31	$7.83	$7.86	$7.72	$7.73	$6.73	6,708,230
2019-07-30	$7.74	$7.91	$7.71	$7.89	$6.87	9,416,500
2019-07-29	$7.76	$7.81	$7.70	$7.71	$6.71	5,143,700
2019-07-26	$7.74	$7.81	$7.68	$7.76	$6.76	11,859,510
2019-07-25	$7.91	$7.91	$7.69	$7.72	$6.72	10,178,040
2019-07-24	$7.90	$7.99	$7.85	$7.90	$6.88	6,800,100
2019-07-23	$8.13	$8.13	$7.79	$7.90	$6.88	13,799,510
2019-07-22	$8.22	$8.24	$8.02	$8.06	$7.02	6,021,390
2019-07-19	$8.16	$8.31	$8.12	$8.20	$7.14	6,020,340
2019-07-18	$8.30	$8.30	$8.10	$8.11	$7.06	4,928,200
2019-07-17	$8.28	$8.33	$8.23	$8.27	$7.20	4,087,790
2019-07-16	$8.26	$8.36	$8.20	$8.30	$7.23	4,771,350
2019-07-15	$8.56	$8.56	$8.14	$8.31	$7.23	11,937,970
2019-07-12	$8.60	$8.68	$8.50	$8.55	$7.44	5,929,670
2019-07-11	$8.70	$8.74	$8.57	$8.61	$7.50	4,104,500
2019-07-10	$8.78	$8.88	$8.56	$8.69	$7.57	7,520,650
2019-07-09	$8.50	$8.75	$8.50	$8.68	$7.56	6,143,390
2019-07-08	$8.80	$8.86	$8.49	$8.50	$7.40	8,289,010
2019-07-05	$9.29	$9.32	$9.13	$9.28	$7.73	7,525,670
2019-07-04	$9.42	$9.66	$9.23	$9.29	$7.74	13,650,330
2019-07-03	$9.06	$9.43	$8.98	$9.42	$7.85	13,377,260
2019-07-02	$9.20	$9.20	$8.95	$9.02	$7.52	5,307,430
2019-07-01	$9.07	$9.15	$8.96	$9.12	$7.60	6,803,190
2019-06-28	$9.05	$9.07	$8.90	$8.93	$7.44	3,055,760
2019-06-27	$8.95	$9.13	$8.93	$9.08	$7.57	3,934,540
2019-06-26	$8.98	$9.04	$8.90	$8.93	$7.44	3,407,190
2019-06-25	$9.08	$9.10	$8.85	$9.00	$7.50	4,655,520
2019-06-24	$8.99	$9.04	$8.92	$9.00	$7.50	5,662,950
2019-06-21	$8.80	$9.08	$8.80	$8.94	$7.45	7,472,430
2019-06-20	$8.66	$8.90	$8.50	$8.79	$7.32	7,751,770
2019-06-19	$8.64	$8.75	$8.61	$8.65	$7.21	7,967,200
2019-06-18	$8.58	$8.66	$8.41	$8.46	$7.05	5,640,580
2019-06-17	$8.61	$8.68	$8.52	$8.62	$7.18	3,876,800
2019-06-14	$8.78	$8.84	$8.60	$8.65	$7.21	4,697,600
2019-06-13	$8.88	$8.92	$8.70	$8.78	$7.32	3,902,530
2019-06-12	$9.04	$9.04	$8.85	$8.88	$7.40	4,276,740
2019-06-11	$8.83	$9.02	$8.81	$9.01	$7.51	5,505,610
2019-06-10	$8.82	$8.97	$8.73	$8.83	$7.36	4,027,410
2019-06-07	$8.83	$8.83	$8.83	$8.83	$7.36	0
2019-06-06	$9.02	$9.06	$8.80	$8.83	$7.36	5,438,690
2019-06-05	$8.98	$9.13	$8.93	$8.96	$7.47	4,313,630
2019-06-04	$8.87	$9.03	$8.83	$8.95	$7.46	6,255,000
2019-06-03	$9.03	$9.10	$8.71	$8.87	$7.39	7,732,630
2019-05-31	$9.11	$9.25	$8.96	$9.03	$7.52	5,533,740
2019-05-30	$8.88	$9.14	$8.87	$9.11	$7.59	5,974,110
2019-05-29	$9.05	$9.09	$8.97	$9.02	$7.52	4,031,130
2019-05-28	$9.08	$9.14	$9.02	$9.06	$7.55	4,219,610
2019-05-27	$9.06	$9.13	$8.93	$9.06	$7.55	5,175,790
2019-05-24	$8.96	$9.19	$8.91	$9.01	$7.51	3,267,370
2019-05-23	$8.99	$9.02	$8.80	$8.97	$7.47	4,517,780
2019-05-22	$9.00	$9.10	$8.96	$9.05	$7.54	4,125,480
2019-05-21	$8.93	$9.12	$8.91	$8.99	$7.49	5,443,700
2019-05-20	$8.94	$9.03	$8.71	$8.91	$7.42	4,344,860
2019-05-17	$9.06	$9.14	$8.86	$8.89	$7.41	4,331,510
2019-05-16	$9.00	$9.11	$8.92	$9.11	$7.59	5,359,860
2019-05-15	$8.85	$8.98	$8.76	$8.92	$7.43	5,829,380
2019-05-14	$8.84	$8.96	$8.69	$8.73	$7.27	6,430,290
2019-05-13	$8.88	$9.01	$8.74	$8.93	$7.44	6,357,860
2019-05-10	$8.62	$8.90	$8.62	$8.88	$7.40	8,661,970
2019-05-09	$8.50	$8.77	$8.50	$8.62	$7.18	5,182,850
2019-05-08	$8.42	$8.75	$8.36	$8.61	$7.17	7,624,600
2019-05-07	$8.37	$8.64	$8.37	$8.60	$7.17	9,058,670
2019-05-06	$8.81	$8.81	$8.31	$8.47	$7.06	11,845,520
2019-05-03	$9.04	$9.04	$9.04	$9.04	$7.53	0
2019-05-02	$9.04	$9.04	$9.04	$9.04	$7.53	0
2019-05-01	$9.04	$9.04	$9.04	$9.04	$7.53	0
2019-04-30	$8.90	$9.08	$8.83	$9.04	$7.53	9,912,700
2019-04-29	$8.87	$9.00	$8.80	$8.86	$7.38	13,932,200
2019-04-26	$8.88	$9.05	$8.80	$8.86	$7.38	9,500,870
2019-04-25	$9.17	$9.25	$8.83	$8.86	$7.38	10,876,890
2019-04-24	$9.25	$9.37	$8.95	$9.11	$7.59	10,994,200
2019-04-23	$9.25	$9.40	$9.16	$9.26	$7.72	11,980,620
2019-04-22	$10.02	$10.02	$9.07	$9.24	$7.70	30,639,670
2019-04-19	$10.00	$10.09	$9.78	$9.99	$8.32	10,449,760
2019-04-18	$10.10	$10.12	$9.95	$10.06	$8.38	7,492,790
2019-04-17	$10.27	$10.30	$10.00	$10.06	$8.38	10,695,300
2019-04-16	$9.83	$10.29	$9.64	$10.25	$8.54	16,501,440
2019-04-15	$10.22	$10.39	$9.85	$9.87	$8.22	17,083,800
2019-04-12	$10.39	$10.45	$10.09	$10.12	$8.43	13,716,510
2019-04-11	$9.92	$10.48	$9.91	$10.41	$8.67	27,627,760
2019-04-10	$9.95	$10.10	$9.81	$9.89	$8.24	12,458,400
2019-04-09	$9.80	$10.39	$9.78	$10.03	$8.36	26,947,320
2019-04-08	$9.68	$9.79	$9.48	$9.56	$7.97	12,224,800
2019-04-05	$9.68	$9.68	$9.68	$9.68	$8.07	0
2019-04-04	$9.62	$9.80	$9.58	$9.68	$8.07	14,874,200
2019-04-03	$9.47	$9.67	$9.46	$9.63	$8.02	16,359,890
2019-04-02	$9.76	$9.83	$9.47	$9.55	$7.96	15,756,440
2019-04-01	$9.58	$10.05	$9.58	$9.72	$8.10	26,229,070
2019-03-29	$8.88	$9.65	$8.87	$9.55	$7.96	19,982,590
2019-03-28	$9.10	$9.20	$8.87	$8.88	$7.40	9,665,320
2019-03-27	$9.17	$9.19	$8.93	$9.13	$7.61	9,757,090
2019-03-26	$9.22	$9.27	$8.97	$9.15	$7.62	13,293,790
2019-03-25	$9.28	$9.45	$9.15	$9.18	$7.65	12,578,110
2019-03-22	$9.40	$9.40	$9.17	$9.33	$7.77	11,804,030
2019-03-21	$9.53	$9.63	$9.32	$9.40	$7.83	17,686,920
2019-03-20	$9.49	$9.66	$9.19	$9.53	$7.94	23,986,110
2019-03-19	$9.65	$9.97	$9.46	$9.57	$7.97	22,156,840
2019-03-18	$9.51	$9.81	$9.35	$9.62	$8.02	30,822,920
2019-03-15	$9.27	$9.87	$9.01	$9.39	$7.82	41,239,100
2019-03-14	$9.21	$9.81	$9.09	$9.27	$7.72	49,581,100
2019-03-13	$8.20	$8.99	$8.12	$8.99	$7.49	45,984,010
2019-03-12	$8.33	$8.41	$8.06	$8.17	$6.81	17,036,980
2019-03-11	$7.89	$8.14	$7.89	$8.04	$6.70	12,983,320
2019-03-08	$8.15	$8.25	$7.77	$7.80	$6.50	14,288,480
2019-03-07	$8.29	$8.38	$8.16	$8.27	$6.89	12,450,790
2019-03-06	$8.30	$8.35	$8.21	$8.32	$6.93	14,241,200
2019-03-05	$8.14	$8.39	$8.14	$8.31	$6.92	12,029,600
2019-03-04	$8.15	$8.35	$8.08	$8.19	$6.82	14,663,720
2019-03-01	$8.06	$8.13	$7.89	$8.07	$6.72	9,083,290
2019-02-28	$8.11	$8.26	$7.99	$8.02	$6.68	9,768,850
2019-02-27	$8.06	$8.27	$7.99	$8.01	$6.67	14,486,610
2019-02-26	$7.95	$8.10	$7.82	$8.06	$6.72	17,552,000
2019-02-25	$7.47	$7.87	$7.45	$7.85	$6.54	16,166,510
2019-02-22	$7.37	$7.49	$7.30	$7.47	$6.22	6,811,580
2019-02-21	$7.46	$7.50	$7.32	$7.35	$6.12	9,802,110
2019-02-20	$7.41	$7.50	$7.37	$7.47	$6.22	9,572,420
2019-02-19	$7.46	$7.53	$7.38	$7.44	$6.20	9,158,140
2019-02-18	$7.32	$7.48	$7.31	$7.45	$6.21	8,853,910
2019-02-15	$7.39	$7.42	$7.27	$7.29	$6.07	7,530,980
2019-02-14	$7.43	$7.45	$7.35	$7.39	$6.16	7,680,930
2019-02-13	$7.29	$7.46	$7.24	$7.45	$6.21	16,014,050
2019-02-12	$7.33	$7.35	$7.23	$7.28	$6.07	11,074,600
2019-02-11	$7.35	$7.38	$7.24	$7.35	$6.12	9,219,980
2019-02-08	$7.34	$7.34	$7.34	$7.34	$6.12	0
2019-02-07	$7.34	$7.34	$7.34	$7.34	$6.12	0
2019-02-06	$7.34	$7.34	$7.34	$7.34	$6.12	0
2019-02-05	$7.34	$7.34	$7.34	$7.34	$6.12	0
2019-02-04	$7.34	$7.34	$7.34	$7.34	$6.12	0
2019-02-01	$7.30	$7.36	$7.22	$7.34	$6.12	6,634,450
2019-01-31	$7.29	$7.34	$7.21	$7.28	$6.07	6,762,280
2019-01-30	$7.13	$7.34	$7.07	$7.27	$6.06	7,947,170
2019-01-29	$7.14	$7.21	$6.96	$7.18	$5.98	7,302,340
2019-01-28	$7.15	$7.18	$7.09	$7.13	$5.94	6,301,850
2019-01-25	$7.12	$7.22	$7.06	$7.09	$5.91	6,618,080
2019-01-24	$7.13	$7.17	$7.06	$7.08	$5.90	6,198,000
2019-01-23	$7.14	$7.19	$7.11	$7.14	$5.95	4,479,720
2019-01-22	$7.23	$7.28	$6.97	$7.13	$5.94	8,316,570
2019-01-21	$7.31	$7.38	$7.21	$7.24	$6.03	7,552,640
2019-01-18	$7.24	$7.30	$7.19	$7.27	$6.06	7,817,960
2019-01-17	$7.37	$7.42	$7.20	$7.27	$6.06	12,305,460
2019-01-16	$7.55	$7.57	$7.30	$7.33	$6.11	14,718,390
2019-01-15	$7.58	$7.65	$7.48	$7.57	$6.31	8,064,410
2019-01-14	$7.49	$7.74	$7.41	$7.60	$6.33	7,893,600
2019-01-11	$7.50	$7.56	$7.37	$7.53	$6.27	4,996,340
2019-01-10	$7.35	$7.53	$7.24	$7.45	$6.21	8,082,220
2019-01-09	$7.19	$7.39	$7.15	$7.29	$6.07	7,228,560
2019-01-08	$7.27	$7.29	$7.14	$7.19	$5.99	4,211,240
2019-01-07	$7.39	$7.46	$7.25	$7.30	$6.08	9,179,900
2019-01-04	$7.20	$7.35	$7.08	$7.32	$6.10	8,633,530
2019-01-03	$7.03	$7.27	$7.02	$7.21	$6.01	7,688,210
2019-01-02	$7.19	$7.19	$6.93	$7.00	$5.83	5,227,950
2019-01-01	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-12-31	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-12-28	$7.18	$7.26	$7.12	$7.19	$5.99	4,837,870
2018-12-27	$7.15	$7.26	$7.15	$7.18	$5.98	8,763,510
2018-12-26	$7.15	$7.25	$7.07	$7.09	$5.91	4,885,090
2018-12-25	$7.24	$7.25	$7.03	$7.18	$5.98	5,523,270
2018-12-24	$7.12	$7.29	$7.11	$7.28	$6.07	5,627,190
2018-12-21	$7.10	$7.21	$7.04	$7.11	$5.92	6,593,410
2018-12-20	$7.14	$7.23	$7.07	$7.15	$5.96	6,819,060
2018-12-19	$7.18	$7.29	$7.07	$7.10	$5.92	7,341,790
2018-12-18	$7.18	$7.27	$6.97	$7.22	$6.02	12,161,640
2018-12-17	$7.04	$7.28	$7.01	$7.26	$6.05	14,962,030
2018-12-14	$7.08	$7.15	$7.00	$7.00	$5.83	16,797,680
2018-12-13	$6.90	$7.15	$6.86	$7.10	$5.92	14,113,570
2018-12-12	$6.79	$6.92	$6.79	$6.89	$5.74	7,088,030
2018-12-11	$6.68	$6.83	$6.65	$6.78	$5.65	6,944,070
2018-12-10	$6.73	$6.73	$6.64	$6.65	$5.54	5,776,030
2018-12-07	$6.72	$6.83	$6.71	$6.79	$5.66	5,062,740
2018-12-06	$6.79	$6.79	$6.66	$6.73	$5.61	4,210,530
2018-12-05	$6.79	$6.85	$6.74	$6.79	$5.66	4,139,360
2018-12-04	$6.83	$6.89	$6.78	$6.86	$5.72	5,875,650
2018-12-03	$6.83	$6.89	$6.77	$6.88	$5.73	6,639,320
2018-11-30	$6.70	$6.76	$6.57	$6.73	$5.61	4,830,310
2018-11-29	$6.89	$6.98	$6.68	$6.68	$5.57	5,100,670
2018-11-28	$6.84	$6.91	$6.78	$6.85	$5.71	5,930,010
2018-11-27	$6.90	$6.98	$6.76	$6.80	$5.67	5,330,110
2018-11-26	$6.92	$7.03	$6.85	$6.88	$5.73	3,280,540
2018-11-23	$7.24	$7.24	$6.88	$6.92	$5.77	5,100,590
2018-11-22	$7.30	$7.33	$7.09	$7.18	$5.98	5,668,440
2018-11-21	$7.21	$7.48	$7.20	$7.29	$6.07	6,441,680
2018-11-20	$7.52	$7.67	$7.30	$7.31	$6.09	9,200,240
2018-11-19	$7.17	$7.58	$7.11	$7.58	$6.32	12,770,500
2018-11-16	$7.13	$7.31	$7.10	$7.20	$6.00	7,789,150
2018-11-15	$7.09	$7.13	$7.02	$7.11	$5.92	5,831,460
2018-11-14	$7.12	$7.21	$7.08	$7.10	$5.92	5,734,640
2018-11-13	$7.01	$7.21	$7.01	$7.13	$5.94	9,934,480
2018-11-12	$6.93	$7.14	$6.91	$7.12	$5.93	12,507,160
2018-11-09	$6.87	$7.35	$6.85	$7.00	$5.83	15,010,630
2018-11-08	$6.79	$6.84	$6.75	$6.78	$5.65	3,912,390
2018-11-07	$6.82	$6.84	$6.73	$6.75	$5.62	4,843,310
2018-11-06	$6.86	$6.88	$6.77	$6.82	$5.68	5,646,920
2018-11-05	$6.96	$6.96	$6.80	$6.87	$5.72	6,497,360
2018-11-02	$6.94	$7.09	$6.85	$6.96	$5.80	7,982,090
2018-11-01	$6.76	$7.01	$6.76	$6.94	$5.78	15,138,640
2018-10-31	$6.84	$6.86	$6.67	$6.74	$5.62	6,946,740
2018-10-30	$6.73	$6.93	$6.64	$6.82	$5.68	5,761,470
2018-10-29	$6.79	$6.82	$6.67	$6.73	$5.61	4,940,940
2018-10-26	$6.70	$7.06	$6.65	$6.82	$5.68	6,609,020
2018-10-25	$6.44	$6.80	$6.36	$6.78	$5.65	4,888,530
2018-10-24	$6.50	$6.63	$6.41	$6.52	$5.43	3,232,100
2018-10-23	$6.58	$6.63	$6.43	$6.45	$5.37	4,275,820
2018-10-22	$6.50	$6.67	$6.36	$6.60	$5.50	5,914,250
2018-10-19	$6.09	$6.38	$6.06	$6.32	$5.27	5,537,810
2018-10-18	$6.18	$6.33	$6.16	$6.20	$5.17	3,993,810
2018-10-17	$6.17	$6.30	$6.12	$6.24	$5.20	4,833,830
2018-10-16	$6.26	$6.37	$6.01	$6.14	$5.12	5,177,950
2018-10-15	$6.32	$6.53	$6.23	$6.27	$5.22	5,258,530
2018-10-12	$6.42	$6.48	$6.22	$6.34	$5.28	7,393,620
2018-10-11	$6.60	$6.79	$6.32	$6.35	$5.29	5,170,030
2018-10-10	$6.83	$6.93	$6.81	$6.88	$5.73	4,071,320
2018-10-09	$7.02	$7.11	$6.80	$6.84	$5.70	7,137,110
2018-10-08	$7.16	$7.19	$7.02	$7.02	$5.85	7,729,070
2018-10-05	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-10-04	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-10-03	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-10-02	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-10-01	$7.19	$7.19	$7.19	$7.19	$5.99	0
2018-09-28	$7.16	$7.29	$7.16	$7.19	$5.99	4,902,670
2018-09-27	$7.28	$7.36	$7.20	$7.23	$6.02	6,846,170
2018-09-26	$7.27	$7.32	$7.16	$7.20	$6.00	7,263,420
2018-09-25	$7.34	$7.34	$7.22	$7.27	$6.06	5,104,560
2018-09-24	$7.37	$7.37	$7.37	$7.37	$6.14	0
2018-09-21	$7.23	$7.45	$7.16	$7.37	$6.14	7,669,820
2018-09-20	$7.20	$7.25	$7.15	$7.19	$5.99	5,384,340
2018-09-19	$7.04	$7.28	$6.98	$7.17	$5.97	7,302,460
2018-09-18	$6.83	$7.07	$6.83	$7.04	$5.87	5,199,130
2018-09-17	$7.04	$7.04	$6.79	$6.85	$5.71	3,688,270
2018-09-14	$6.93	$7.01	$6.91	$6.98	$5.82	4,002,340
2018-09-13	$6.84	$6.97	$6.81	$6.94	$5.78	3,639,460
2018-09-12	$6.76	$6.88	$6.75	$6.84	$5.70	3,612,760
2018-09-11	$6.98	$7.05	$6.72	$6.77	$5.64	4,941,180
2018-09-10	$6.90	$7.08	$6.86	$7.02	$5.85	5,798,170
2018-09-07	$6.88	$6.98	$6.87	$6.90	$5.75	4,299,880
2018-09-06	$6.98	$7.04	$6.90	$6.93	$5.77	4,179,180
2018-09-05	$6.95	$7.08	$6.87	$6.98	$5.82	8,590,770
2018-09-04	$6.82	$6.97	$6.80	$6.94	$5.78	6,432,680
2018-09-03	$6.77	$6.85	$6.61	$6.82	$5.68	7,809,350
2018-08-31	$6.68	$6.79	$6.59	$6.77	$5.64	8,158,360
2018-08-30	$6.74	$6.81	$6.67	$6.70	$5.58	7,680,900
2018-08-29	$6.75	$6.78	$6.68	$6.72	$5.60	3,921,380
2018-08-28	$6.78	$6.79	$6.72	$6.75	$5.62	4,197,730
2018-08-27	$6.69	$6.82	$6.69	$6.78	$5.65	7,377,800
2018-08-24	$6.70	$6.74	$6.65	$6.72	$5.60	2,075,340
2018-08-23	$6.73	$6.81	$6.65	$6.70	$5.58	2,815,190
2018-08-22	$6.79	$6.83	$6.73	$6.77	$5.64	2,312,990
2018-08-21	$6.71	$6.83	$6.71	$6.78	$5.65	2,626,340
2018-08-20	$6.68	$6.76	$6.64	$6.72	$5.60	2,262,070
2018-08-17	$6.80	$6.86	$6.69	$6.70	$5.58	2,292,730
2018-08-16	$6.78	$6.89	$6.70	$6.79	$5.66	2,312,920
2018-08-15	$6.84	$6.92	$6.71	$6.75	$5.62	2,354,050
2018-08-14	$6.88	$6.94	$6.81	$6.86	$5.72	2,836,800
2018-08-13	$6.81	$6.96	$6.78	$6.91	$5.76	2,722,660
2018-08-10	$6.92	$7.10	$6.87	$6.93	$5.77	3,217,300
2018-08-09	$6.72	$6.96	$6.72	$6.92	$5.77	3,670,180
2018-08-08	$6.74	$6.85	$6.71	$6.79	$5.66	2,604,460
2018-08-07	$6.58	$6.78	$6.58	$6.77	$5.64	3,830,780
2018-08-06	$6.73	$6.74	$6.47	$6.54	$5.45	4,150,970
2018-08-03	$6.69	$6.79	$6.66	$6.68	$5.57	2,818,230
2018-08-02	$7.03	$7.08	$6.60	$6.72	$5.60	6,011,160
2018-08-01	$7.12	$7.21	$6.99	$7.03	$5.86	6,367,560
2018-07-31	$6.96	$7.36	$6.95	$7.22	$6.02	7,828,100
2018-07-30	$6.93	$7.10	$6.93	$6.98	$5.82	4,311,720
2018-07-27	$6.95	$7.01	$6.87	$6.97	$5.81	3,682,180
2018-07-26	$6.85	$7.02	$6.84	$6.92	$5.77	6,244,540
2018-07-25	$6.93	$6.95	$6.83	$6.84	$5.70	4,891,410
2018-07-24	$6.74	$6.95	$6.69	$6.93	$5.77	7,738,470
2018-07-23	$6.64	$6.73	$6.54	$6.72	$5.60	6,619,450
2018-07-20	$6.54	$6.66	$6.45	$6.64	$5.53	4,113,980
2018-07-19	$6.50	$6.61	$6.50	$6.56	$5.47	2,633,860
2018-07-18	$6.59	$6.64	$6.50	$6.54	$5.45	2,676,440
2018-07-17	$6.64	$6.65	$6.47	$6.61	$5.51	3,512,490
2018-07-16	$6.70	$6.71	$6.61	$6.64	$5.53	2,842,600
2018-07-13	$6.75	$6.80	$6.68	$6.71	$5.59	3,846,110
2018-07-12	$6.71	$6.75	$6.63	$6.69	$5.57	6,574,890
2018-07-11	$6.65	$6.65	$6.39	$6.49	$5.41	2,953,810
2018-07-10	$6.53	$6.65	$6.49	$6.63	$5.52	3,592,790
2018-07-09	$6.35	$6.59	$6.33	$6.53	$5.44	3,950,030
2018-07-06	$6.33	$6.43	$6.24	$6.35	$5.29	5,212,950
2018-07-05	$6.59	$6.64	$6.28	$6.31	$5.26	4,581,510
2018-07-04	$6.71	$6.72	$6.58	$6.59	$5.49	3,126,730
2018-07-03	$6.60	$6.75	$6.55	$6.70	$5.58	3,709,530
2018-07-02	$7.03	$7.03	$6.50	$6.64	$5.53	5,565,100
2018-06-29	$6.84	$7.04	$6.81	$7.03	$5.86	2,678,660
2018-06-28	$6.82	$6.91	$6.77	$6.81	$5.67	3,936,920
2018-06-27	$7.02	$7.08	$6.88	$6.89	$5.74	4,959,480
2018-06-26	$7.11	$7.21	$6.91	$7.02	$5.85	6,505,160
2018-06-25	$7.40	$7.49	$7.23	$7.26	$6.05	3,517,130
2018-06-22	$7.24	$7.47	$7.10	$7.33	$6.11	5,723,480
2018-06-21	$7.65	$7.84	$7.28	$7.36	$6.13	15,056,420
2018-06-20	$8.36	$8.65	$8.36	$8.62	$6.68	13,941,190
2018-06-19	$8.68	$8.69	$8.13	$8.41	$6.52	9,720,260
2018-06-18	$8.75	$8.75	$8.75	$8.75	$6.78	0
2018-06-15	$8.52	$8.80	$8.48	$8.75	$6.78	11,732,320
2018-06-14	$8.50	$8.55	$8.41	$8.49	$6.58	5,442,700
2018-06-13	$8.46	$8.61	$8.40	$8.47	$6.57	9,736,930
2018-06-12	$8.23	$8.33	$8.15	$8.29	$6.43	3,718,800
2018-06-11	$8.16	$8.26	$8.10	$8.21	$6.37	3,566,430
2018-06-08	$8.38	$8.38	$8.08	$8.17	$6.33	4,934,460
2018-06-07	$8.42	$8.46	$8.33	$8.37	$6.49	4,128,720
2018-06-06	$8.48	$8.48	$8.34	$8.40	$6.51	2,683,180
2018-06-05	$8.45	$8.51	$8.39	$8.49	$6.58	2,289,750
2018-06-04	$8.35	$8.46	$8.31	$8.44	$6.54	3,187,560
2018-06-01	$8.30	$8.46	$8.26	$8.36	$6.48	2,974,460
2018-05-31	$8.23	$8.37	$8.18	$8.36	$6.48	3,598,500
2018-05-30	$8.38	$8.38	$8.19	$8.23	$6.38	5,592,170
2018-05-29	$8.48	$8.59	$8.42	$8.45	$6.55	3,792,140
2018-05-28	$8.58	$8.61	$8.50	$8.56	$6.64	4,073,380
2018-05-25	$8.67	$8.69	$8.52	$8.56	$6.64	2,504,810
2018-05-24	$8.71	$8.77	$8.62	$8.67	$6.72	3,239,620
2018-05-23	$8.91	$8.93	$8.71	$8.71	$6.75	3,777,890
2018-05-22	$8.96	$8.99	$8.87	$8.94	$6.93	4,089,590
2018-05-21	$8.89	$8.98	$8.88	$8.96	$6.95	2,593,290
2018-05-18	$8.84	$8.91	$8.82	$8.89	$6.89	2,376,000
2018-05-17	$8.93	$8.94	$8.80	$8.84	$6.85	2,911,040
2018-05-16	$8.87	$8.97	$8.82	$8.93	$6.92	2,815,070
2018-05-15	$8.93	$8.94	$8.85	$8.93	$6.92	3,651,460
2018-05-14	$8.94	$9.00	$8.89	$8.90	$6.90	2,902,940
2018-05-11	$8.95	$9.04	$8.93	$8.98	$6.96	2,446,700
2018-05-10	$9.00	$9.05	$8.91	$8.97	$6.96	2,631,810
2018-05-09	$9.03	$9.09	$8.95	$8.98	$6.96	2,419,190
2018-05-08	$9.00	$9.15	$8.98	$9.07	$7.03	5,588,140
2018-05-07	$8.97	$9.04	$8.86	$9.01	$6.99	3,369,240
2018-05-04	$8.88	$9.12	$8.87	$8.95	$6.94	7,695,260
2018-05-03	$8.93	$8.95	$8.82	$8.90	$6.90	4,370,200
2018-05-02	$8.90	$8.97	$8.81	$8.93	$6.92	6,484,310
2018-05-01	$8.89	$8.89	$8.89	$8.89	$6.89	0
2018-04-30	$8.89	$8.89	$8.89	$8.89	$6.89	0
2018-04-27	$8.85	$8.94	$8.85	$8.89	$6.89	3,854,410
2018-04-26	$8.89	$8.99	$8.83	$8.85	$6.86	4,657,800
2018-04-25	$8.85	$8.94	$8.80	$8.85	$6.86	6,147,690
2018-04-24	$8.70	$9.00	$8.65	$8.92	$6.92	8,110,860
2018-04-23	$8.73	$8.77	$8.54	$8.71	$6.75	5,253,080
2018-04-20	$8.95	$8.95	$8.67	$8.68	$6.73	5,459,550
2018-04-19	$8.86	$9.03	$8.76	$8.95	$6.94	7,348,040
2018-04-18	$8.75	$8.88	$8.65	$8.88	$6.89	10,467,330
2018-04-17	$8.51	$8.79	$8.48	$8.69	$6.74	10,242,530
2018-04-16	$8.50	$8.61	$8.40	$8.51	$6.60	5,733,000
2018-04-13	$8.47	$8.57	$8.44	$8.52	$6.61	2,697,870
2018-04-12	$8.48	$8.52	$8.42	$8.43	$6.54	2,232,900
2018-04-11	$8.45	$8.60	$8.45	$8.50	$6.59	3,325,070
2018-04-10	$8.32	$8.52	$8.27	$8.50	$6.59	3,476,030
2018-04-09	$8.25	$8.35	$8.12	$8.32	$6.45	1,756,300
2018-04-06	$8.27	$8.27	$8.27	$8.27	$6.41	0
2018-04-05	$8.27	$8.27	$8.27	$8.27	$6.41	0
2018-04-04	$8.37	$8.45	$8.26	$8.27	$6.41	3,077,480
2018-04-03	$8.40	$8.44	$8.34	$8.38	$6.50	2,350,300
2018-04-02	$8.43	$8.59	$8.42	$8.47	$6.57	4,387,650
2018-03-30	$8.54	$8.54	$8.44	$8.48	$6.58	3,326,940
2018-03-29	$8.27	$8.65	$8.22	$8.56	$6.64	6,365,280
2018-03-28	$8.20	$8.34	$8.15	$8.29	$6.43	3,589,800
2018-03-27	$8.26	$8.35	$8.22	$8.28	$6.42	3,860,660
2018-03-26	$8.13	$8.60	$8.02	$8.18	$6.34	5,432,100
2018-03-23	$8.60	$8.61	$8.06	$8.20	$6.36	9,522,120
2018-03-22	$8.80	$8.84	$8.72	$8.75	$6.78	2,838,930
2018-03-21	$8.80	$8.94	$8.76	$8.77	$6.80	3,759,820
2018-03-20	$8.83	$8.84	$8.70	$8.79	$6.82	2,396,600
2018-03-19	$8.99	$8.99	$8.82	$8.83	$6.85	3,154,100
2018-03-16	$8.91	$9.03	$8.91	$8.96	$6.95	2,224,990
2018-03-15	$9.06	$9.13	$8.93	$8.97	$6.96	3,577,060
2018-03-14	$9.18	$9.19	$9.01	$9.10	$7.06	4,356,670
2018-03-13	$9.23	$9.28	$9.19	$9.20	$7.13	4,502,810
2018-03-12	$9.25	$9.28	$9.14	$9.23	$7.16	4,643,230
2018-03-09	$9.27	$9.31	$9.18	$9.24	$7.16	3,964,070
2018-03-08	$9.15	$9.26	$9.13	$9.23	$7.16	3,162,940
2018-03-07	$9.24	$9.31	$9.13	$9.16	$7.10	4,449,340
2018-03-06	$9.12	$9.29	$9.07	$9.27	$7.19	5,294,490
2018-03-05	$9.14	$9.22	$9.11	$9.12	$7.07	2,906,490
2018-03-02	$9.13	$9.20	$9.08	$9.14	$7.09	3,613,790
2018-03-01	$9.11	$9.28	$9.01	$9.20	$7.13	4,670,340
2018-02-28	$9.20	$9.28	$9.03	$9.23	$7.16	5,455,420
2018-02-27	$9.28	$9.40	$9.18	$9.22	$7.15	5,304,700
2018-02-26	$9.34	$9.53	$9.17	$9.31	$7.22	9,392,570
2018-02-23	$9.24	$9.49	$9.16	$9.33	$7.23	7,970,700
2018-02-22	$9.08	$9.16	$9.02	$9.14	$7.09	3,778,420
2018-02-21	$8.97	$8.97	$8.97	$8.97	$6.96	0
2018-02-20	$8.97	$8.97	$8.97	$8.97	$6.96	0
2018-02-19	$8.97	$8.97	$8.97	$8.97	$6.96	0
2018-02-16	$8.97	$8.97	$8.97	$8.97	$6.96	0
2018-02-15	$8.97	$8.97	$8.97	$8.97	$6.96	0
2018-02-14	$9.03	$9.05	$8.91	$8.97	$6.96	4,617,300
2018-02-13	$8.96	$9.25	$8.96	$8.98	$6.96	5,760,860
2018-02-12	$8.91	$9.02	$8.80	$8.94	$6.93	4,986,970
2018-02-09	$9.28	$9.38	$8.66	$8.89	$6.89	11,536,470
2018-02-08	$9.58	$9.66	$9.37	$9.47	$7.34	6,066,070
2018-02-07	$9.85	$9.99	$9.33	$9.58	$7.43	8,744,410
2018-02-06	$10.02	$10.21	$9.62	$9.69	$7.51	6,752,470
2018-02-05	$9.86	$10.24	$9.81	$10.17	$7.89	6,324,700
2018-02-02	$9.99	$10.04	$9.72	$9.99	$7.75	12,492,270
2018-02-01	$10.42	$10.62	$9.88	$10.04	$7.78	17,483,170
2018-01-31	$10.54	$10.79	$10.52	$10.57	$8.20	9,831,340
2018-01-30	$10.68	$10.85	$10.53	$10.60	$8.22	11,296,250
2018-01-29	$10.83	$11.05	$10.65	$10.71	$8.30	9,700,760
2018-01-26	$10.67	$11.01	$10.60	$10.92	$8.47	11,261,970
2018-01-25	$10.83	$10.92	$10.51	$10.63	$8.24	10,500,730
2018-01-24	$11.07	$11.15	$10.76	$10.86	$8.42	11,707,210
2018-01-23	$10.90	$11.35	$10.86	$11.06	$8.58	19,694,820
2018-01-22	$10.75	$10.97	$10.73	$10.89	$8.44	6,432,600
2018-01-19	$10.85	$11.11	$10.71	$10.75	$8.34	9,845,780
2018-01-18	$10.74	$11.06	$10.74	$10.87	$8.43	8,854,620
2018-01-17	$10.72	$11.13	$10.72	$10.82	$8.39	26,217,720
2018-01-16	$10.09	$10.88	$10.09	$10.72	$8.31	21,751,860
2018-01-15	$10.31	$10.36	$10.09	$10.16	$7.88	10,083,360
2018-01-12	$10.27	$10.56	$10.24	$10.29	$7.98	11,931,110
2018-01-11	$10.31	$10.45	$10.23	$10.25	$7.95	10,027,180
2018-01-10	$10.62	$10.65	$10.27	$10.37	$8.04	12,016,150
2018-01-09	$10.38	$10.68	$10.22	$10.55	$8.18	18,659,990
2018-01-08	$10.22	$10.69	$10.22	$10.36	$8.03	22,184,090
2018-01-05	$9.74	$10.43	$9.74	$10.22	$7.92	21,450,460
2018-01-04	$9.88	$9.91	$9.68	$9.72	$7.54	11,827,490
2018-01-03	$9.54	$10.25	$9.50	$9.96	$7.72	18,712,300
2018-01-02	$9.31	$9.61	$9.30	$9.54	$7.40	8,521,080
2018-01-01	$9.29	$9.29	$9.29	$9.29	$7.20	0
2017-12-29	$9.19	$9.33	$9.10	$9.29	$7.20	4,879,020
2017-12-28	$9.24	$9.29	$9.14	$9.18	$7.12	6,648,140
2017-12-27	$9.30	$9.35	$9.24	$9.28	$7.20	5,058,750
2017-12-26	$9.37	$9.44	$9.29	$9.32	$7.23	6,016,350
2017-12-25	$9.33	$9.58	$9.33	$9.42	$7.30	5,575,550
2017-12-22	$9.49	$9.49	$9.29	$9.34	$7.24	3,655,130
2017-12-21	$9.23	$9.53	$9.23	$9.45	$7.33	5,439,530
2017-12-20	$9.58	$9.62	$9.28	$9.29	$7.20	5,652,610
2017-12-19	$9.55	$9.62	$9.54	$9.59	$7.44	2,181,040
2017-12-18	$9.65	$9.67	$9.52	$9.59	$7.44	2,809,800
2017-12-15	$9.86	$9.91	$9.55	$9.62	$7.46	4,897,600
2017-12-14	$10.02	$10.06	$9.86	$9.89	$7.67	2,424,450
2017-12-13	$9.96	$9.98	$9.85	$9.91	$7.68	2,245,870
2017-12-12	$10.05	$10.05	$9.89	$9.94	$7.71	2,876,600
2017-12-11	$9.99	$10.08	$9.99	$10.04	$7.78	2,569,490
2017-12-08	$10.03	$10.07	$9.92	$10.05	$7.79	3,358,620
2017-12-07	$9.98	$10.09	$9.94	$9.96	$7.72	2,278,970
2017-12-06	$10.04	$10.07	$9.90	$9.97	$7.73	3,116,010
2017-12-05	$10.17	$10.17	$10.03	$10.05	$7.79	3,453,550
2017-12-04	$10.24	$10.27	$10.16	$10.18	$7.89	2,184,950
2017-12-01	$10.20	$10.29	$10.20	$10.25	$7.95	2,152,800
2017-11-30	$10.40	$10.43	$10.16	$10.20	$7.91	3,083,830
2017-11-29	$10.13	$10.45	$10.13	$10.44	$8.10	4,604,340
2017-11-28	$10.14	$10.21	$10.10	$10.19	$7.90	1,603,090
2017-11-27	$10.16	$10.22	$10.11	$10.14	$7.86	1,727,330
2017-11-24	$10.18	$10.19	$10.08	$10.16	$7.88	2,417,950
2017-11-23	$10.27	$10.29	$10.09	$10.10	$7.83	2,832,520
2017-11-22	$10.26	$10.37	$10.21	$10.27	$7.96	4,239,500
2017-11-21	$10.14	$10.33	$10.10	$10.20	$7.91	5,118,310
2017-11-20	$10.17	$10.17	$9.97	$10.12	$7.85	3,824,210
2017-11-17	$10.39	$10.39	$10.11	$10.17	$7.89	5,238,640
2017-11-16	$10.34	$10.48	$10.32	$10.39	$8.06	3,150,620
2017-11-15	$10.32	$10.37	$10.28	$10.34	$8.02	2,556,540
2017-11-14	$10.45	$10.47	$10.28	$10.30	$7.99	7,035,110
2017-11-13	$10.63	$10.63	$10.42	$10.47	$8.12	5,307,700
2017-11-10	$10.68	$10.74	$10.59	$10.60	$8.22	3,000,000
2017-11-09	$10.72	$10.78	$10.64	$10.68	$8.28	2,723,450
2017-11-08	$10.74	$10.79	$10.70	$10.73	$8.32	1,825,160
2017-11-07	$10.66	$10.76	$10.62	$10.72	$8.31	1,747,570
2017-11-06	$10.64	$10.71	$10.58	$10.66	$8.27	2,036,570
2017-11-03	$10.73	$10.77	$10.63	$10.64	$8.25	3,488,430
2017-11-02	$10.78	$10.81	$10.71	$10.72	$8.31	3,404,360
2017-11-01	$10.83	$10.88	$10.76	$10.79	$8.37	3,997,350
2017-10-31	$10.87	$10.92	$10.75	$10.79	$8.37	3,561,700
2017-10-30	$10.94	$10.97	$10.68	$10.94	$8.48	6,212,780
2017-10-27	$10.96	$11.02	$10.92	$10.93	$8.47	3,146,650
2017-10-26	$11.05	$11.05	$10.94	$10.99	$8.52	4,354,080
2017-10-25	$11.08	$11.13	$11.02	$11.07	$8.58	2,684,130
2017-10-24	$10.92	$11.12	$10.91	$11.09	$8.60	6,035,610
2017-10-23	$10.90	$10.96	$10.90	$10.94	$8.48	1,536,550
2017-10-20	$10.88	$10.95	$10.86	$10.92	$8.47	2,573,970
2017-10-19	$11.07	$11.07	$10.90	$10.91	$8.46	4,229,500
2017-10-18	$11.04	$11.12	$10.98	$11.08	$8.59	5,147,150
2017-10-17	$10.98	$11.05	$10.94	$11.00	$8.53	2,491,690
2017-10-16	$11.04	$11.08	$10.92	$10.99	$8.52	6,059,420
2017-10-13	$11.03	$11.08	$11.02	$11.06	$8.58	2,635,200
2017-10-12	$11.06	$11.10	$11.01	$11.04	$8.56	4,518,310
2017-10-11	$11.13	$11.13	$11.05	$11.08	$8.59	5,449,390
2017-10-10	$11.11	$11.16	$11.08	$11.14	$8.64	4,248,850
2017-10-09	$11.24	$11.27	$11.12	$11.13	$8.63	5,590,040
2017-10-06	$11.08	$11.08	$11.08	$11.08	$8.59	0
2017-10-05	$11.08	$11.08	$11.08	$11.08	$8.59	0
2017-10-04	$11.08	$11.08	$11.08	$11.08	$8.59	0
2017-10-03	$11.08	$11.08	$11.08	$11.08	$8.59	0
2017-10-02	$11.08	$11.08	$11.08	$11.08	$8.59	0
2017-09-29	$11.11	$11.15	$11.05	$11.08	$8.59	4,975,020
2017-09-28	$11.43	$11.43	$11.01	$11.11	$8.61	10,913,000
2017-09-27	$11.03	$11.45	$11.02	$11.42	$8.85	10,973,900
2017-09-26	$11.34	$11.34	$10.98	$11.04	$8.56	9,403,570
2017-09-25	$11.50	$11.52	$11.21	$11.29	$8.75	13,400,730
2017-09-22	$11.46	$11.61	$11.26	$11.59	$8.99	7,820,200
2017-09-21	$11.56	$11.66	$11.40	$11.45	$8.88	11,926,590
2017-09-20	$11.38	$11.68	$11.28	$11.60	$8.99	21,044,980
2017-09-19	$11.22	$11.57	$11.22	$11.38	$8.82	16,325,110
2017-09-18	$11.25	$11.39	$11.21	$11.23	$8.71	9,392,680
2017-09-15	$11.15	$11.41	$11.12	$11.25	$8.72	15,847,690
2017-09-14	$11.06	$11.20	$11.06	$11.14	$8.64	5,791,070
2017-09-13	$11.05	$11.08	$11.03	$11.06	$8.58	2,546,920
2017-09-12	$11.10	$11.15	$11.04	$11.05	$8.57	5,525,590
2017-09-11	$11.12	$11.16	$11.07	$11.12	$8.62	4,158,200
2017-09-08	$11.19	$11.22	$11.06	$11.08	$8.59	6,450,260
2017-09-07	$11.07	$11.27	$11.06	$11.20	$8.68	13,804,300
2017-09-06	$11.06	$11.08	$11.00	$11.06	$8.58	3,689,500
2017-09-05	$11.14	$11.15	$11.06	$11.09	$8.60	6,476,870
2017-09-04	$11.19	$11.21	$11.08	$11.11	$8.61	7,063,630
2017-09-01	$11.25	$11.25	$11.16	$11.21	$8.69	5,005,880
2017-08-31	$11.20	$11.27	$11.14	$11.26	$8.73	7,063,950
2017-08-30	$11.13	$11.26	$11.06	$11.25	$8.72	10,657,520
2017-08-29	$11.19	$11.25	$11.09	$11.13	$8.63	5,436,250
2017-08-28	$11.21	$11.21	$11.14	$11.18	$8.67	9,548,600
2017-08-25	$11.12	$11.21	$11.07	$11.19	$8.68	5,112,830
2017-08-24	$11.10	$11.21	$11.01	$11.12	$8.62	6,217,690
2017-08-23	$11.10	$11.14	$11.02	$11.09	$8.60	4,032,530
2017-08-22	$11.17	$11.19	$11.10	$11.11	$8.61	4,249,030
2017-08-21	$11.27	$11.27	$11.10	$11.18	$8.67	6,859,850
2017-08-18	$11.00	$11.27	$10.96	$11.20	$8.68	11,989,680
2017-08-17	$11.02	$11.07	$10.97	$11.03	$8.55	5,167,710
2017-08-16	$11.05	$11.11	$10.97	$11.01	$8.54	5,430,020
2017-08-15	$11.14	$11.14	$11.03	$11.05	$8.57	4,274,660
2017-08-14	$11.13	$11.15	$11.01	$11.11	$8.61	6,291,100
2017-08-11	$11.11	$11.15	$10.94	$11.13	$8.63	8,784,740
2017-08-10	$11.18	$11.18	$11.03	$11.15	$8.65	6,610,500
2017-08-09	$11.23	$11.24	$11.11	$11.19	$8.68	4,515,580
2017-08-08	$11.26	$11.32	$11.18	$11.21	$8.69	4,820,460
2017-08-07	$11.18	$11.26	$11.16	$11.22	$8.70	5,795,180
2017-08-04	$11.20	$11.32	$11.20	$11.21	$8.69	6,250,310
2017-08-03	$11.29	$11.32	$11.20	$11.26	$8.73	6,479,340
2017-08-02	$11.32	$11.39	$11.25	$11.29	$8.75	7,092,320
2017-08-01	$11.28	$11.39	$11.23	$11.35	$8.80	7,291,750
2017-07-31	$11.39	$11.41	$11.20	$11.28	$8.75	12,854,610
2017-07-28	$11.45	$11.52	$11.42	$11.48	$8.90	6,909,720
2017-07-27	$11.39	$11.48	$11.37	$11.47	$8.89	9,380,480
2017-07-26	$11.48	$11.53	$11.32	$11.45	$8.88	9,457,370
2017-07-25	$11.44	$11.54	$11.39	$11.52	$8.93	9,530,970
2017-07-24	$11.39	$11.57	$11.34	$11.46	$8.89	12,019,560
2017-07-21	$11.48	$11.60	$11.29	$11.44	$8.87	13,041,100
2017-07-20	$11.20	$11.56	$11.17	$11.54	$8.95	12,267,890
2017-07-19	$11.12	$11.29	$11.04	$11.26	$8.73	7,068,200
2017-07-18	$11.14	$11.18	$11.00	$11.11	$8.61	6,995,020
2017-07-17	$11.50	$11.59	$11.00	$11.18	$8.67	14,840,350
2017-07-14	$11.41	$11.53	$11.38	$11.48	$8.90	6,595,070
2017-07-13	$11.37	$11.39	$11.29	$11.38	$8.82	6,347,750
2017-07-12	$11.49	$11.54	$11.25	$11.35	$8.80	7,721,870
2017-07-11	$11.45	$11.58	$11.42	$11.48	$8.90	8,060,880
2017-07-10	$11.44	$11.59	$11.38	$11.45	$8.88	8,802,590
2017-07-07	$11.37	$11.46	$11.26	$11.45	$8.88	6,587,530
2017-07-06	$11.46	$11.46	$11.30	$11.34	$8.79	7,121,900
2017-07-05	$11.40	$11.49	$11.38	$11.46	$8.89	5,476,600
2017-07-04	$11.45	$11.45	$11.33	$11.40	$8.84	8,017,030
2017-07-03	$11.46	$11.46	$11.38	$11.43	$8.86	4,432,020
2017-06-30	$11.46	$11.48	$11.34	$11.44	$8.87	6,022,870
2017-06-29	$11.37	$11.51	$11.36	$11.46	$8.89	5,995,220
2017-06-28	$11.37	$11.52	$11.35	$11.37	$8.82	6,055,240
2017-06-27	$11.51	$11.54	$11.40	$11.41	$8.85	6,212,230
2017-06-26	$11.30	$11.66	$11.22	$11.54	$8.95	16,407,570
2017-06-23	$11.23	$11.34	$11.11	$11.30	$8.76	11,670,110
2017-06-22	$11.20	$11.29	$11.16	$11.24	$8.72	11,231,170
2017-06-21	$11.17	$11.23	$11.11	$11.22	$8.70	6,425,430
2017-06-20	$11.15	$11.18	$11.12	$11.13	$8.63	5,573,570
2017-06-19	$11.16	$11.18	$11.10	$11.14	$8.64	6,123,130
2017-06-16	$11.17	$11.20	$11.10	$11.16	$8.65	4,931,670
2017-06-15	$11.16	$11.25	$11.11	$11.16	$8.65	9,705,650
2017-06-14	$11.41	$11.45	$11.17	$11.20	$8.68	14,063,100
2017-06-13	$11.50	$11.56	$11.38	$11.49	$8.91	13,319,220
2017-06-12	$11.36	$11.66	$11.35	$11.56	$8.96	18,800,210
2017-06-09	$11.39	$11.48	$11.37	$11.45	$8.88	6,928,180
2017-06-08	$11.48	$11.54	$11.38	$11.41	$8.85	7,315,200
2017-06-07	$11.38	$11.53	$11.36	$11.50	$8.92	10,740,330
2017-06-06	$11.31	$11.44	$11.28	$11.38	$8.82	6,339,260
2017-06-05	$11.43	$11.51	$11.22	$11.37	$8.82	11,982,150
2017-06-02	$11.71	$11.86	$11.52	$11.78	$8.86	10,630,630
2017-06-01	$11.58	$11.85	$11.53	$11.79	$8.87	17,807,930
2017-05-31	$11.81	$11.86	$11.52	$11.67	$8.78	16,619,710
2017-05-30	$11.55	$11.55	$11.55	$11.55	$8.69	0
2017-05-29	$11.55	$11.55	$11.55	$11.55	$8.69	0
2017-05-26	$11.55	$11.72	$11.42	$11.55	$8.69	12,594,490
2017-05-25	$11.19	$11.67	$11.15	$11.65	$8.76	24,748,040
2017-05-24	$11.07	$11.15	$10.86	$11.13	$8.37	7,179,220
2017-05-23	$11.06	$11.19	$10.94	$11.15	$8.39	13,865,840
2017-05-22	$11.25	$11.26	$10.80	$11.14	$8.38	12,305,280
2017-05-19	$11.29	$11.37	$11.21	$11.28	$8.49	6,992,050
2017-05-18	$11.38	$11.48	$11.21	$11.35	$8.54	13,499,890
2017-05-17	$11.46	$11.62	$11.40	$11.49	$8.64	15,704,140
2017-05-16	$11.37	$11.53	$11.20	$11.51	$8.66	17,598,980
2017-05-15	$11.05	$11.63	$11.00	$11.48	$8.64	22,914,270
2017-05-12	$11.07	$11.12	$10.95	$11.06	$8.32	10,831,330
2017-05-11	$10.94	$11.10	$10.80	$11.07	$8.33	15,810,230
2017-05-10	$11.13	$11.26	$10.89	$10.94	$8.23	11,602,830
2017-05-09	$11.17	$11.28	$11.11	$11.16	$8.39	9,970,470
2017-05-08	$11.20	$11.33	$11.05	$11.29	$8.49	21,674,000
2017-05-05	$11.19	$11.35	$11.11	$11.30	$8.50	17,326,940
2017-05-04	$11.22	$11.54	$11.06	$11.29	$8.49	23,344,050
2017-05-03	$11.60	$11.67	$11.18	$11.21	$8.43	30,277,560
2017-05-02	$11.89	$11.90	$11.55	$11.56	$8.70	29,479,580
2017-05-01	$11.99	$11.99	$11.99	$11.99	$9.02	0
2017-04-28	$11.98	$12.00	$11.61	$11.99	$9.02	33,226,280
2017-04-27	$12.50	$12.50	$12.06	$12.21	$9.18	24,355,030
2017-04-26	$12.35	$12.63	$12.25	$12.60	$9.48	23,077,620
2017-04-25	$12.33	$12.66	$12.15	$12.43	$9.35	21,085,870
2017-04-24	$12.36	$12.40	$12.00	$12.33	$9.28	21,306,160
2017-04-21	$12.42	$12.51	$12.26	$12.48	$9.39	16,407,210
2017-04-20	$12.48	$12.50	$12.11	$12.42	$9.34	24,088,840
2017-04-19	$12.35	$12.57	$12.07	$12.55	$9.44	28,024,020
2017-04-18	$12.47	$12.73	$12.32	$12.40	$9.33	24,472,210
2017-04-17	$13.19	$13.19	$12.32	$12.55	$9.44	47,836,950
2017-04-14	$13.48	$13.78	$13.17	$13.22	$9.94	40,843,900
2017-04-13	$12.99	$13.76	$12.93	$13.56	$10.20	53,102,980
2017-04-12	$13.80	$13.93	$12.90	$13.07	$9.83	71,474,820
2017-04-11	$13.43	$14.60	$13.40	$14.25	$10.72	110,166,320
2017-04-10	$12.80	$13.95	$12.71	$13.62	$10.25	104,552,910
2017-04-07	$12.80	$13.33	$12.47	$12.99	$9.77	65,651,410
2017-04-06	$13.65	$13.77	$13.01	$13.12	$9.87	106,641,380
2017-04-05	$13.26	$13.26	$12.90	$13.26	$9.97	52,276,320
2017-04-04	$12.05	$12.05	$12.05	$12.05	$9.06	0
2017-04-03	$12.05	$12.05	$12.05	$12.05	$9.06	0
2017-03-31	$12.06	$12.15	$12.02	$12.05	$9.06	7,942,250
2017-03-30	$12.20	$12.20	$11.94	$12.09	$9.09	6,973,600
2017-03-29	$12.21	$12.25	$12.11	$12.17	$9.15	5,761,080
2017-03-28	$12.31	$12.36	$12.15	$12.24	$9.21	8,784,850
2017-03-27	$12.48	$12.48	$12.28	$12.38	$9.31	7,435,820
2017-03-24	$12.22	$12.50	$12.17	$12.47	$9.38	14,040,940
2017-03-23	$12.16	$12.34	$12.14	$12.22	$9.19	9,382,590
2017-03-22	$12.25	$12.25	$12.11	$12.15	$9.14	10,373,480
2017-03-21	$12.21	$12.34	$12.12	$12.30	$9.25	12,574,500
2017-03-20	$12.32	$12.39	$12.04	$12.26	$9.22	21,695,240
2017-03-17	$12.86	$12.88	$12.39	$12.45	$9.37	28,720,110
2017-03-16	$12.95	$13.10	$12.75	$12.85	$9.67	26,232,740
2017-03-15	$12.65	$13.04	$12.62	$12.94	$9.73	24,214,330
2017-03-14	$12.84	$12.95	$12.60	$12.74	$9.58	19,443,020
2017-03-13	$12.42	$13.00	$12.33	$12.87	$9.68	28,603,640
2017-03-10	$12.25	$12.63	$12.21	$12.46	$9.37	17,471,730
2017-03-09	$12.35	$12.40	$12.10	$12.25	$9.21	9,865,420
2017-03-08	$12.23	$12.40	$12.19	$12.29	$9.24	12,628,730
2017-03-07	$12.17	$12.27	$12.12	$12.25	$9.21	7,428,500
2017-03-06	$12.12	$12.20	$12.07	$12.18	$9.16	6,769,980
2017-03-03	$12.07	$12.13	$11.97	$12.12	$9.12	7,948,400
2017-03-02	$12.35	$12.39	$12.03	$12.10	$9.10	8,950,350
2017-03-01	$12.27	$12.47	$12.21	$12.34	$9.28	13,147,120
2017-02-28	$11.98	$12.44	$11.92	$12.28	$9.24	12,558,960
2017-02-27	$12.20	$12.21	$11.97	$11.98	$9.01	8,497,330
2017-02-24	$12.29	$12.30	$12.06	$12.22	$9.19	6,961,190
2017-02-23	$12.39	$12.50	$12.19	$12.28	$9.24	9,682,440
2017-02-22	$12.17	$12.48	$12.17	$12.41	$9.34	16,558,240
2017-02-21	$12.00	$12.41	$12.00	$12.21	$9.18	23,623,690
2017-02-20	$11.76	$12.05	$11.76	$12.03	$9.05	16,968,910
2017-02-17	$11.82	$11.87	$11.73	$11.76	$8.85	9,704,180
2017-02-16	$11.81	$11.84	$11.76	$11.82	$8.89	9,203,790
2017-02-15	$11.86	$11.95	$11.80	$11.81	$8.88	10,070,710
2017-02-14	$11.85	$11.94	$11.83	$11.86	$8.92	12,006,820
2017-02-13	$11.85	$11.88	$11.73	$11.81	$8.88	16,006,600
2017-02-10	$11.83	$11.88	$11.74	$11.84	$8.91	10,754,730
2017-02-09	$11.67	$11.99	$11.66	$11.80	$8.88	12,343,980
2017-02-08	$11.56	$11.66	$11.48	$11.65	$8.76	5,403,050
2017-02-07	$11.51	$11.57	$11.51	$11.54	$8.68	3,672,920
2017-02-06	$11.53	$11.60	$11.47	$11.54	$8.68	8,065,580
2017-02-03	$11.70	$11.71	$11.55	$11.57	$8.70	4,433,950
2017-02-02	$11.69	$11.69	$11.69	$11.69	$8.79	0
2017-02-01	$11.69	$11.69	$11.69	$11.69	$8.79	0
2017-01-31	$11.69	$11.69	$11.69	$11.69	$8.79	0
2017-01-30	$11.69	$11.69	$11.69	$11.69	$8.79	0
2017-01-27	$11.69	$11.69	$11.69	$11.69	$8.79	0
2017-01-26	$11.68	$11.73	$11.65	$11.69	$8.79	7,868,530
2017-01-25	$11.68	$11.70	$11.60	$11.66	$8.77	4,555,910
2017-01-24	$11.73	$11.73	$11.63	$11.68	$8.79	4,584,690
2017-01-23	$11.73	$11.76	$11.69	$11.72	$8.82	5,583,780
2017-01-20	$11.70	$11.74	$11.66	$11.71	$8.81	5,799,070
2017-01-19	$11.70	$11.73	$11.65	$11.68	$8.79	4,932,160
2017-01-18	$11.60	$11.72	$11.55	$11.70	$8.80	5,751,450
2017-01-17	$11.61	$11.67	$11.54	$11.60	$8.73	4,765,280
2017-01-16	$11.40	$11.70	$11.30	$11.66	$8.77	16,391,070
2017-01-13	$11.53	$11.60	$11.35	$11.48	$8.64	12,066,400
2017-01-12	$11.65	$11.69	$11.40	$11.49	$8.64	7,209,050
2017-01-11	$11.85	$11.88	$11.65	$11.65	$8.76	8,781,970
2017-01-10	$11.93	$11.96	$11.88	$11.89	$8.94	5,297,100
2017-01-09	$11.90	$11.94	$11.85	$11.92	$8.97	5,201,480
2017-01-06	$11.88	$11.90	$11.79	$11.89	$8.94	5,614,090
2017-01-05	$11.94	$11.96	$11.85	$11.87	$8.93	5,306,610
2017-01-04	$11.83	$11.95	$11.79	$11.91	$8.96	7,452,850
2017-01-03	$11.85	$11.91	$11.66	$11.82	$8.89	7,427,030
2017-01-02	$11.81	$11.81	$11.81	$11.81	$8.88	0
2016-12-30	$11.68	$11.83	$11.67	$11.81	$8.88	4,388,360
2016-12-29	$11.62	$11.84	$11.58	$11.71	$8.81	4,352,020
2016-12-28	$11.80	$11.85	$11.58	$11.66	$8.77	5,428,050
2016-12-27	$11.78	$11.92	$11.74	$11.84	$8.91	6,477,100
2016-12-26	$11.74	$11.82	$11.44	$11.80	$8.88	10,751,950
2016-12-23	$11.89	$11.91	$11.69	$11.75	$8.84	5,047,340
2016-12-22	$11.80	$11.93	$11.71	$11.89	$8.94	5,270,420
2016-12-21	$11.79	$11.92	$11.78	$11.84	$8.91	5,671,530
2016-12-20	$11.92	$11.92	$11.69	$11.77	$8.85	8,454,410
2016-12-19	$12.11	$12.12	$11.87	$11.91	$8.96	10,886,360
2016-12-16	$12.13	$12.18	$12.05	$12.15	$9.14	5,941,200
2016-12-15	$12.20	$12.27	$12.07	$12.11	$9.11	7,668,290
2016-12-14	$12.30	$12.43	$12.11	$12.24	$9.21	7,372,620
2016-12-13	$12.23	$12.48	$12.10	$12.37	$9.31	9,888,280
2016-12-12	$12.58	$12.66	$12.10	$12.33	$9.28	17,389,160
2016-12-09	$12.40	$12.80	$12.35	$12.63	$9.50	15,801,570
2016-12-08	$12.65	$12.69	$12.48	$12.50	$9.40	10,921,550
2016-12-07	$12.45	$12.65	$12.38	$12.62	$9.49	12,307,430
2016-12-06	$12.53	$12.59	$12.38	$12.41	$9.34	13,076,220
2016-12-05	$12.80	$12.85	$12.36	$12.57	$9.46	37,236,810
2016-12-02	$13.78	$13.79	$13.18	$13.30	$10.00	38,741,810
2016-12-01	$13.10	$14.28	$13.10	$13.84	$10.41	66,869,160
2016-11-30	$13.19	$13.33	$12.74	$12.98	$9.76	24,415,370
2016-11-29	$13.33	$13.51	$13.12	$13.15	$9.89	34,493,080
2016-11-28	$13.32	$13.65	$13.31	$13.44	$10.11	34,295,090
2016-11-25	$12.90	$14.07	$12.90	$13.53	$10.18	79,922,480
2016-11-24	$12.45	$13.00	$12.36	$12.79	$9.62	27,074,630
2016-11-23	$12.33	$12.85	$12.30	$12.45	$9.37	29,706,230
2016-11-22	$12.28	$12.38	$12.25	$12.34	$9.28	9,613,030
2016-11-21	$12.06	$12.38	$12.02	$12.28	$9.24	19,413,630
2016-11-18	$12.15	$12.30	$12.00	$12.04	$9.06	18,620,560
2016-11-17	$12.14	$12.23	$12.00	$12.02	$9.04	12,290,010
2016-11-16	$12.17	$12.33	$12.14	$12.16	$9.15	8,705,900
2016-11-15	$11.98	$12.36	$11.96	$12.22	$9.19	17,256,760
2016-11-14	$11.84	$12.05	$11.82	$11.98	$9.01	15,328,610
2016-11-11	$11.88	$11.89	$11.78	$11.87	$8.93	10,688,740
2016-11-10	$11.72	$11.93	$11.68	$11.88	$8.94	15,723,940
2016-11-09	$11.67	$11.71	$11.51	$11.63	$8.75	9,781,700
2016-11-08	$11.72	$11.75	$11.63	$11.67	$8.78	8,123,350
2016-11-07	$11.75	$11.78	$11.68	$11.70	$8.80	5,773,960
2016-11-04	$11.72	$11.80	$11.71	$11.73	$8.82	7,148,790
2016-11-03	$11.69	$11.76	$11.64	$11.73	$8.82	8,022,090
2016-11-02	$11.71	$11.76	$11.69	$11.72	$8.82	8,745,560
2016-11-01	$11.80	$11.84	$11.69	$11.74	$8.83	19,266,070
2016-10-31	$11.86	$11.89	$11.77	$11.80	$8.88	0
2016-10-28	$11.85	$12.01	$11.85	$11.88	$8.94	13,721,660
2016-10-27	$11.84	$11.93	$11.80	$11.88	$8.94	8,483,680
2016-10-26	$11.86	$11.89	$11.77	$11.86	$8.92	11,084,700
2016-10-25	$11.85	$11.89	$11.80	$11.82	$8.89	9,848,130
2016-10-24	$11.80	$11.93	$11.75	$11.85	$8.91	16,462,010
2016-10-21	$11.80	$11.87	$11.73	$11.79	$8.87	24,476,020
2016-10-20	$11.80	$12.04	$11.79	$12.03	$9.05	11,614,560
2016-10-19	$11.85	$11.93	$11.79	$11.83	$8.90	7,514,230
2016-10-18	$11.70	$11.87	$11.65	$11.86	$8.92	9,261,460
2016-10-17	$11.81	$11.91	$11.65	$11.67	$8.78	10,315,960
2016-10-14	$11.90	$11.95	$11.82	$11.86	$8.92	7,392,090
2016-10-13	$11.97	$12.01	$11.83	$11.89	$8.94	12,080,600
2016-10-12	$11.78	$11.99	$11.76	$11.98	$9.01	15,668,120
2016-10-11	$11.85	$11.94	$11.73	$11.82	$8.89	18,069,440
2016-10-10	$12.09	$12.11	$11.60	$11.85	$8.91	37,565,140
2016-10-07	$12.57	$12.57	$12.57	$12.57	$9.46	0
2016-10-06	$12.57	$12.57	$12.57	$12.57	$9.46	0
2016-10-05	$12.57	$12.57	$12.57	$12.57	$9.46	0
2016-10-04	$12.57	$12.57	$12.57	$12.57	$9.46	0
2016-10-03	$12.57	$12.57	$12.57	$12.57	$9.46	0
2016-09-30	$12.53	$12.70	$12.45	$12.57	$9.46	12,633,360
2016-09-29	$12.69	$12.87	$12.58	$12.74	$9.40	14,549,830
2016-09-28	$12.99	$12.99	$12.60	$12.74	$9.40	16,242,770
2016-09-27	$12.71	$13.08	$12.62	$12.93	$9.54	24,961,020
2016-09-26	$12.76	$13.10	$12.66	$12.75	$9.40	23,053,010
2016-09-23	$12.70	$12.85	$12.52	$12.60	$9.29	21,153,070
2016-09-22	$12.35	$12.87	$12.35	$12.66	$9.34	43,559,950
2016-09-21	$12.16	$12.34	$12.07	$12.19	$8.99	15,298,170
2016-09-20	$11.93	$12.26	$11.92	$12.13	$8.95	16,207,140
2016-09-19	$11.69	$11.94	$11.69	$11.90	$8.78	9,472,290
2016-09-16	$11.66	$11.66	$11.66	$11.66	$8.60	0
2016-09-15	$11.66	$11.66	$11.66	$11.66	$8.60	0
2016-09-14	$11.76	$11.85	$11.64	$11.66	$8.60	13,300,890
2016-09-13	$11.90	$11.90	$11.71	$11.82	$8.72	11,172,860
2016-09-12	$11.82	$11.91	$11.61	$11.88	$8.76	22,014,510
2016-09-09	$12.22	$12.22	$11.95	$11.96	$8.82	17,588,290
2016-09-08	$12.16	$12.32	$12.10	$12.18	$8.98	11,610,900
2016-09-07	$12.16	$12.31	$12.10	$12.12	$8.94	12,904,020
2016-09-06	$12.09	$12.17	$11.92	$12.14	$8.95	13,796,510
2016-09-05	$12.10	$12.20	$12.08	$12.09	$8.92	8,764,480
2016-09-02	$12.12	$12.25	$11.88	$12.13	$8.95	17,027,230
2016-09-01	$12.54	$12.61	$12.10	$12.11	$8.93	20,024,100
2016-08-31	$12.35	$12.85	$12.31	$12.59	$9.29	21,873,860
2016-08-30	$12.46	$12.61	$12.31	$12.33	$9.09	11,415,190
2016-08-29	$12.27	$12.52	$12.19	$12.51	$9.23	15,360,550
2016-08-26	$12.28	$12.35	$12.13	$12.23	$9.02	16,616,550
2016-08-25	$12.51	$12.51	$12.03	$12.20	$9.00	34,164,250
2016-08-24	$12.80	$12.97	$12.65	$12.69	$9.36	16,742,520
2016-08-23	$12.85	$12.95	$12.68	$12.74	$9.40	18,160,100
2016-08-22	$13.05	$13.25	$12.85	$12.89	$9.51	20,555,240
2016-08-19	$13.08	$13.27	$12.86	$12.99	$9.58	28,197,130
2016-08-18	$12.88	$13.76	$12.83	$13.13	$9.68	56,854,850
2016-08-17	$13.10	$13.12	$12.81	$12.91	$9.52	31,428,670
2016-08-16	$13.66	$13.80	$13.10	$13.14	$9.69	62,447,290
2016-08-15	$12.68	$13.75	$12.68	$13.65	$10.07	84,079,360
2016-08-12	$11.69	$12.76	$11.66	$12.55	$9.26	46,237,080
2016-08-11	$12.00	$12.02	$11.70	$11.70	$8.63	12,652,610
2016-08-10	$11.92	$12.17	$11.73	$11.99	$8.84	23,296,100
2016-08-09	$11.99	$12.15	$11.85	$11.89	$8.77	27,294,360
2016-08-08	$11.51	$11.94	$11.50	$11.86	$8.75	27,536,720
2016-08-05	$11.56	$11.82	$11.34	$11.47	$8.46	26,436,190
2016-08-04	$11.27	$11.53	$11.15	$11.49	$8.47	16,133,310
2016-08-03	$11.06	$11.32	$11.02	$11.27	$8.31	11,969,280
2016-08-02	$11.03	$11.11	$10.99	$11.10	$8.19	6,957,530
2016-08-01	$11.30	$11.34	$10.99	$11.06	$8.16	11,108,040
2016-07-29	$11.30	$11.41	$11.28	$11.35	$8.37	11,628,600
2016-07-28	$11.15	$11.36	$11.08	$11.34	$8.36	11,435,380
2016-07-27	$11.28	$11.46	$10.94	$11.20	$8.26	19,367,830
2016-07-26	$11.16	$11.30	$11.14	$11.29	$8.33	6,638,930
2016-07-25	$11.24	$11.27	$11.07	$11.14	$8.22	10,518,860
2016-07-22	$11.38	$11.42	$11.22	$11.26	$8.30	7,284,750
2016-07-21	$11.29	$11.44	$11.26	$11.39	$8.40	8,633,710
2016-07-20	$11.26	$11.40	$11.21	$11.27	$8.31	6,440,030
2016-07-19	$11.31	$11.37	$11.15	$11.23	$8.28	10,306,430
2016-07-18	$11.38	$11.48	$11.29	$11.31	$8.34	9,226,690
2016-07-15	$11.43	$11.57	$11.40	$11.41	$8.42	10,071,280
2016-07-14	$11.48	$11.51	$11.33	$11.40	$8.41	10,435,780
2016-07-13	$11.35	$11.53	$11.28	$11.46	$8.45	22,383,690
2016-07-12	$10.98	$11.29	$10.90	$11.27	$8.31	16,469,660
2016-07-11	$11.21	$11.23	$10.98	$10.99	$8.11	14,047,640
2016-07-08	$11.29	$11.30	$11.10	$11.16	$8.23	11,229,150
2016-07-07	$11.29	$11.45	$11.20	$11.33	$8.36	14,878,370
2016-07-06	$11.30	$11.47	$11.21	$11.30	$8.33	16,826,710
2016-07-05	$11.27	$11.32	$11.18	$11.25	$8.30	13,031,170
2016-07-04	$10.98	$11.34	$10.95	$11.27	$8.31	19,492,030
2016-07-01	$11.13	$11.16	$11.00	$11.05	$8.15	13,007,090
2016-06-30	$11.25	$11.30	$11.05	$11.12	$8.20	14,157,750
2016-06-29	$11.10	$11.29	$11.02	$11.16	$8.23	14,064,690
2016-06-28	$11.00	$11.17	$10.89	$11.10	$8.19	14,559,270
2016-06-27	$10.90	$11.12	$10.87	$11.10	$8.19	15,024,630
2016-06-24	$11.20	$11.31	$10.74	$10.93	$8.06	32,708,390
2016-06-23	$11.50	$11.61	$11.10	$11.18	$8.25	29,758,370
2016-06-22	$11.67	$11.75	$11.48	$11.55	$8.52	23,106,830
2016-06-21	$11.30	$11.90	$11.14	$11.85	$8.74	96,359,460
2016-06-20	$11.30	$11.42	$10.98	$11.30	$8.33	29,688,480
2016-06-17	$10.91	$11.36	$10.90	$11.21	$8.27	29,576,270
2016-06-16	$10.65	$10.94	$10.62	$10.83	$7.99	31,723,740
2016-06-15	$10.39	$10.78	$10.35	$10.69	$7.88	23,143,290
2016-06-14	$10.58	$10.58	$10.35	$10.46	$7.71	12,394,690
2016-06-13	$10.75	$10.94	$10.42	$10.46	$7.71	21,191,510
2016-06-10	$10.85	$10.85	$10.85	$10.85	$8.00	0
2016-06-09	$10.85	$10.85	$10.85	$10.85	$8.00	0
2016-06-08	$10.67	$10.96	$10.63	$10.85	$8.00	26,163,830
2016-06-07	$10.70	$10.75	$10.60	$10.66	$7.86	9,246,400
2016-06-06	$10.51	$10.81	$10.51	$10.68	$7.88	15,318,790
2016-06-03	$10.63	$10.68	$10.56	$10.63	$7.84	17,753,500
2016-06-02	$10.56	$10.81	$10.56	$10.61	$7.83	29,442,310
2016-06-01	$10.29	$10.29	$10.29	$10.29	$7.59	0
2016-05-31	$10.01	$10.32	$10.00	$10.29	$7.59	20,275,450
2016-05-30	$10.00	$10.04	$9.85	$10.02	$7.39	12,004,110
2016-05-27	$9.70	$10.06	$9.70	$9.94	$7.33	14,047,010
2016-05-26	$9.73	$9.76	$9.56	$9.72	$7.17	7,653,440
2016-05-25	$9.85	$9.88	$9.68	$9.68	$7.14	7,915,560
2016-05-24	$9.89	$9.93	$9.74	$9.80	$7.23	6,377,500
2016-05-23	$9.85	$9.96	$9.82	$9.93	$7.32	7,133,290
2016-05-20	$9.79	$9.86	$9.72	$9.83	$7.25	4,885,720
2016-05-19	$9.86	$9.95	$9.79	$9.81	$7.24	6,033,530
2016-05-18	$9.99	$10.01	$9.62	$9.86	$7.27	12,041,960
2016-05-17	$10.10	$10.15	$9.96	$10.02	$7.39	6,125,060
2016-05-16	$9.96	$10.08	$9.94	$10.08	$7.43	6,263,540
2016-05-13	$10.01	$10.16	$9.92	$10.00	$7.38	6,247,380
2016-05-12	$10.05	$10.10	$9.92	$10.07	$7.43	8,740,950
2016-05-11	$10.14	$10.24	$10.06	$10.12	$7.46	9,474,480
2016-05-10	$10.06	$10.20	$9.99	$10.10	$7.45	9,468,440
2016-05-09	$10.24	$10.32	$9.89	$9.96	$7.35	17,019,430
2016-05-06	$10.73	$10.78	$10.30	$10.32	$7.61	19,275,130
2016-05-05	$10.55	$10.75	$10.45	$10.66	$7.86	19,313,470
2016-05-04	$10.52	$10.64	$10.47	$10.54	$7.77	15,455,070
2016-05-03	$10.40	$10.58	$10.40	$10.56	$7.79	22,780,610
2016-05-02	$10.38	$10.38	$10.38	$10.38	$7.66	0
2016-04-29	$10.50	$10.56	$10.32	$10.38	$7.66	22,168,260
2016-04-28	$10.89	$10.89	$10.45	$10.73	$7.91	17,300,070
2016-04-27	$10.78	$10.94	$10.69	$10.87	$8.02	23,865,670
2016-04-26	$10.66	$10.94	$10.60	$10.89	$8.03	20,260,740
2016-04-25	$10.36	$10.73	$10.33	$10.67	$7.87	15,475,550
2016-04-22	$10.12	$10.45	$10.05	$10.43	$7.69	13,015,830
2016-04-21	$10.37	$10.43	$10.18	$10.19	$7.52	12,446,380
2016-04-20	$10.70	$10.82	$10.10	$10.44	$7.70	26,463,020
2016-04-19	$10.69	$10.75	$10.59	$10.69	$7.88	16,936,970
2016-04-18	$10.77	$10.80	$10.54	$10.58	$7.80	16,646,130
2016-04-15	$10.73	$10.98	$10.61	$10.91	$8.05	23,074,320
2016-04-14	$10.68	$10.81	$10.65	$10.72	$7.91	19,577,150
2016-04-13	$10.53	$10.82	$10.53	$10.59	$7.81	30,718,410
2016-04-12	$10.62	$10.64	$10.41	$10.53	$7.77	14,526,470
2016-04-11	$10.43	$10.70	$10.38	$10.62	$7.83	29,306,200
2016-04-08	$10.34	$10.58	$10.25	$10.37	$7.65	23,563,740
2016-04-07	$10.41	$10.49	$10.22	$10.30	$7.60	22,357,130
2016-04-06	$10.34	$10.43	$10.21	$10.31	$7.60	14,092,410
2016-04-05	$10.11	$10.38	$10.07	$10.34	$7.63	19,750,660
2016-04-04	$10.09	$10.09	$10.09	$10.09	$7.44	0
2016-04-01	$10.07	$10.10	$9.90	$10.09	$7.44	15,181,560
2016-03-31	$10.20	$10.22	$10.01	$10.06	$7.42	14,757,430
2016-03-30	$9.95	$10.20	$9.92	$10.18	$7.51	18,188,830
2016-03-29	$10.04	$10.05	$9.72	$9.88	$7.29	19,313,050
2016-03-28	$10.38	$10.38	$9.95	$9.99	$7.37	28,873,090
2016-03-25	$10.32	$10.50	$10.23	$10.37	$7.65	18,174,730
2016-03-24	$10.30	$10.67	$10.13	$10.38	$7.66	33,547,960
2016-03-23	$10.33	$10.49	$10.24	$10.39	$7.66	18,249,230
2016-03-22	$10.51	$10.54	$10.33	$10.37	$7.65	22,016,620
2016-03-21	$10.47	$10.78	$10.47	$10.61	$7.83	41,468,500
2016-03-18	$10.22	$10.50	$10.18	$10.47	$7.72	36,865,000
2016-03-17	$10.10	$10.24	$9.95	$10.22	$7.54	39,188,140
2016-03-16	$9.92	$10.15	$9.92	$10.04	$7.41	24,642,310
2016-03-15	$10.01	$10.04	$9.78	$9.98	$7.36	21,455,510
2016-03-14	$9.92	$10.24	$9.91	$10.06	$7.42	28,497,540
2016-03-11	$9.77	$9.87	$9.60	$9.78	$7.21	18,625,750
2016-03-10	$10.17	$10.25	$9.84	$9.87	$7.28	24,226,960
2016-03-09	$10.14	$10.14	$9.80	$10.10	$7.45	34,607,180
2016-03-08	$10.66	$10.74	$9.98	$10.42	$7.69	41,153,220
2016-03-07	$10.81	$10.93	$10.46	$10.68	$7.88	40,089,330
2016-03-04	$10.65	$11.16	$10.53	$10.66	$7.86	61,882,060
2016-03-03	$11.21	$11.69	$10.68	$10.77	$7.94	110,946,160
2016-03-02	$10.10	$11.14	$10.02	$11.14	$8.22	95,043,620
2016-03-01	$9.65	$10.43	$9.36	$10.13	$7.47	71,997,460
2016-02-29	$9.50	$9.96	$9.30	$9.61	$7.09	61,119,290
2016-02-26	$9.11	$9.36	$8.98	$9.24	$6.82	24,748,250
2016-02-25	$9.85	$9.87	$8.83	$8.90	$6.56	34,690,630
2016-02-24	$9.43	$9.87	$9.40	$9.81	$7.24	32,644,040
2016-02-23	$9.57	$9.61	$9.32	$9.42	$6.95	20,390,740
2016-02-22	$9.39	$9.63	$9.39	$9.61	$7.09	35,819,310
2016-02-19	$9.17	$9.27	$9.05	$9.20	$6.79	19,804,390
2016-02-18	$9.45	$9.58	$9.15	$9.19	$6.78	26,058,860
2016-02-17	$9.23	$9.35	$9.12	$9.32	$6.87	17,207,220
2016-02-16	$8.98	$9.36	$8.96	$9.27	$6.84	18,223,780
2016-02-15	$8.71	$8.95	$8.65	$8.90	$6.56	9,593,490
2016-02-12	$9.00	$9.00	$9.00	$9.00	$6.64	0
2016-02-11	$9.00	$9.00	$9.00	$9.00	$6.64	0
2016-02-10	$9.00	$9.00	$9.00	$9.00	$6.64	0
2016-02-09	$9.00	$9.00	$9.00	$9.00	$6.64	0
2016-02-08	$9.00	$9.00	$9.00	$9.00	$6.64	0
2016-02-05	$9.14	$9.17	$8.97	$9.00	$6.64	10,311,240
2016-02-04	$9.12	$9.27	$9.00	$9.15	$6.75	20,432,740
2016-02-03	$9.07	$9.28	$8.93	$9.07	$6.69	24,209,030
2016-02-02	$8.75	$9.20	$8.70	$9.05	$6.67	19,499,460
2016-02-01	$8.67	$8.74	$8.53	$8.73	$6.44	14,836,310
2016-01-29	$8.34	$8.80	$8.34	$8.67	$6.39	20,218,440
2016-01-28	$8.70	$8.89	$8.31	$8.33	$6.14	23,133,230
2016-01-27	$8.77	$8.85	$8.37	$8.81	$6.50	23,606,470
2016-01-26	$9.49	$9.52	$8.62	$8.75	$6.45	24,941,180
2016-01-25	$9.57	$9.74	$9.48	$9.58	$7.07	17,398,080
2016-01-22	$9.47	$9.56	$9.18	$9.48	$6.99	20,507,280
2016-01-21	$9.58	$9.84	$9.22	$9.26	$6.83	21,376,050
2016-01-20	$9.83	$9.95	$9.63	$9.70	$7.15	22,985,100
2016-01-19	$9.43	$10.07	$9.31	$9.96	$7.35	31,307,320
2016-01-18	$9.25	$9.65	$9.16	$9.40	$6.93	18,771,850
2016-01-15	$10.00	$10.04	$9.27	$9.43	$6.96	24,206,670
2016-01-14	$9.46	$9.99	$9.33	$9.95	$7.34	23,869,390
2016-01-13	$9.94	$10.11	$9.71	$9.73	$7.18	16,299,680
2016-01-12	$9.76	$10.14	$9.55	$9.83	$7.25	25,319,630
2016-01-11	$10.33	$10.40	$9.50	$9.61	$7.09	32,380,700
2016-01-08	$10.45	$10.65	$9.60	$10.41	$7.68	26,842,990
2016-01-07	$11.10	$11.10	$10.16	$10.16	$7.49	7,878,700
2016-01-06	$11.04	$11.31	$11.00	$11.29	$8.33	26,090,730
2016-01-05	$10.81	$11.43	$10.46	$11.01	$8.12	36,732,960
2016-01-04	$12.46	$12.52	$11.25	$11.25	$8.30	27,247,240
2016-01-01	$12.50	$12.50	$12.50	$12.50	$9.22	0
2015-12-31	$12.73	$12.74	$12.45	$12.50	$9.22	22,852,860
2015-12-30	$12.65	$12.70	$12.44	$12.68	$9.35	23,459,950
2015-12-29	$12.56	$12.69	$12.40	$12.66	$9.34	21,197,340
2015-12-28	$13.14	$13.15	$12.52	$12.57	$9.27	38,310,160
2015-12-25	$13.02	$13.26	$12.90	$13.14	$9.69	24,711,720
2015-12-24	$13.50	$13.50	$12.86	$13.01	$9.60	41,724,900
2015-12-23	$13.59	$13.97	$13.43	$13.53	$9.98	57,508,120
2015-12-22	$13.56	$13.75	$13.25	$13.54	$9.99	49,589,880
2015-12-21	$13.05	$13.76	$13.00	$13.48	$9.94	68,797,520
2015-12-18	$13.16	$13.67	$13.03	$13.24	$9.77	80,443,340
2015-12-17	$12.55	$13.70	$12.53	$13.30	$9.81	100,430,890
2015-12-16	$12.69	$12.80	$12.40	$12.46	$9.19	25,368,610
2015-12-15	$12.58	$13.02	$12.51	$12.59	$9.29	40,370,240
2015-12-14	$12.00	$12.50	$11.96	$12.45	$9.18	25,578,470
2015-12-11	$12.01	$12.23	$11.94	$12.15	$8.96	19,406,040
2015-12-10	$12.38	$12.59	$12.03	$12.06	$8.89	35,357,430
2015-12-09	$12.27	$12.56	$12.18	$12.44	$9.18	40,833,730
2015-12-08	$12.70	$12.70	$12.19	$12.21	$9.01	44,207,730
2015-12-07	$12.90	$12.95	$12.60	$12.75	$9.40	36,070,840
2015-12-04	$13.16	$13.30	$12.85	$12.90	$9.51	65,983,920
2015-12-03	$13.35	$13.86	$13.02	$13.46	$9.93	96,022,580
2015-12-02	$12.62	$13.54	$12.38	$13.29	$9.80	129,931,680
2015-12-01	$11.81	$13.10	$11.76	$12.92	$9.53	108,437,730
2015-11-30	$11.86	$12.06	$11.48	$11.91	$8.78	31,352,240
2015-11-27	$12.61	$12.61	$11.50	$11.67	$8.61	40,403,410
2015-11-26	$13.01	$13.18	$12.56	$12.61	$9.30	50,620,480
2015-11-25	$12.43	$12.55	$12.33	$12.51	$9.23	31,196,430
2015-11-24	$12.45	$12.57	$12.19	$12.44	$9.18	28,286,410
2015-11-23	$12.70	$12.98	$12.45	$12.54	$9.25	39,427,010
2015-11-20	$12.80	$13.15	$12.59	$12.78	$9.43	51,545,000
2015-11-19	$12.68	$12.81	$12.41	$12.77	$9.42	53,314,550
2015-11-18	$12.14	$13.42	$12.07	$12.71	$9.37	109,954,370
2015-11-17	$12.29	$12.67	$12.19	$12.21	$9.01	53,189,480
2015-11-16	$11.76	$12.17	$11.70	$12.14	$8.95	32,682,250
2015-11-13	$12.03	$12.30	$11.83	$12.11	$8.93	43,476,420
2015-11-12	$12.59	$12.60	$12.05	$12.23	$9.02	53,914,630
2015-11-11	$12.56	$12.74	$12.48	$12.55	$9.26	53,831,390
2015-11-10	$12.68	$12.87	$12.32	$12.50	$9.22	63,881,610
2015-11-09	$12.41	$12.94	$12.28	$12.63	$9.32	84,791,270
2015-11-06	$12.50	$12.68	$12.33	$12.58	$9.28	72,066,630
2015-11-05	$12.40	$12.83	$12.12	$12.52	$9.23	84,436,520
2015-11-04	$11.75	$12.43	$11.72	$12.37	$9.12	66,165,960
2015-11-03	$11.55	$11.71	$11.32	$11.54	$8.51	31,090,410
2015-11-02	$11.50	$11.90	$11.36	$11.50	$8.48	37,557,950
2015-10-30	$11.85	$12.12	$11.70	$11.85	$8.74	41,770,680
2015-10-29	$11.76	$12.08	$11.76	$11.85	$8.74	41,920,050
2015-10-28	$11.92	$12.30	$11.52	$11.59	$8.55	59,626,110
2015-10-27	$12.06	$12.66	$11.49	$12.23	$9.02	77,607,650
2015-10-26	$12.91	$12.95	$12.04	$12.25	$9.04	97,244,960
2015-10-23	$12.40	$12.81	$12.00	$12.51	$9.23	116,359,430
2015-10-22	$11.00	$12.14	$11.00	$12.14	$8.95	119,296,050
2015-10-21	$11.40	$12.45	$10.80	$11.04	$8.14	115,887,360
2015-10-20	$11.30	$11.43	$11.03	$11.35	$8.37	54,895,710
2015-10-19	$11.55	$11.98	$11.15	$11.32	$8.35	76,802,510
2015-10-16	$11.00	$11.76	$10.91	$11.42	$8.42	91,468,540
2015-10-15	$10.87	$11.10	$10.63	$11.04	$8.14	63,041,790
2015-10-14	$10.70	$10.87	$10.49	$10.67	$7.87	46,275,040
2015-10-13	$10.75	$10.95	$10.60	$10.86	$8.01	82,356,960
2015-10-12	$10.20	$10.75	$10.09	$10.75	$7.93	64,141,030
2015-10-09	$9.62	$9.91	$9.42	$9.77	$7.21	33,987,440
2015-10-08	$9.63	$9.73	$9.40	$9.58	$7.07	31,107,850
2015-10-07	$9.26	$9.26	$9.26	$9.26	$6.83	0
2015-10-06	$9.26	$9.26	$9.26	$9.26	$6.83	0
2015-10-05	$9.26	$9.26	$9.26	$9.26	$6.83	0
2015-10-02	$9.26	$9.26	$9.26	$9.26	$6.83	0
2015-10-01	$9.26	$9.26	$9.26	$9.26	$6.83	0
2015-09-30	$9.22	$9.45	$9.10	$9.26	$6.83	20,557,100
2015-09-29	$9.27	$9.35	$9.03	$9.13	$6.73	17,173,770
2015-09-28	$9.22	$9.57	$9.10	$9.40	$6.93	21,345,550
2015-09-25	$9.47	$9.51	$9.07	$9.20	$6.79	24,578,770
2015-09-24	$9.27	$9.63	$9.27	$9.50	$7.01	38,062,250
2015-09-23	$9.45	$9.50	$9.18	$9.20	$6.79	31,453,730
2015-09-22	$9.58	$9.86	$9.40	$9.65	$7.12	48,348,760
2015-09-21	$9.00	$9.82	$8.87	$9.59	$7.07	40,821,280
2015-09-18	$9.15	$9.29	$8.99	$9.09	$6.70	24,957,770
2015-09-17	$9.51	$9.76	$9.00	$9.07	$6.69	46,072,030
2015-09-16	$8.73	$9.58	$8.56	$9.58	$7.07	44,567,630
2015-09-15	$9.30	$9.46	$8.69	$8.71	$6.42	42,190,910
2015-09-14	$10.43	$10.50	$9.18	$9.66	$7.12	61,697,440
2015-09-11	$10.11	$10.22	$9.90	$10.12	$7.46	36,573,270
2015-09-10	$9.98	$10.46	$9.89	$10.12	$7.46	50,902,510
2015-09-09	$9.85	$10.27	$9.74	$10.14	$7.48	59,812,050
2015-09-08	$9.21	$9.85	$9.05	$9.81	$7.24	44,465,840
2015-09-07	$9.43	$9.78	$9.18	$9.32	$6.87	48,177,750
2015-09-04	$9.17	$9.17	$9.17	$9.17	$6.76	0
2015-09-03	$9.17	$9.17	$9.17	$9.17	$6.76	0
2015-09-02	$9.50	$10.27	$9.17	$9.17	$6.76	75,863,470
2015-09-01	$10.72	$11.18	$10.13	$10.19	$7.52	70,394,950
2015-08-31	$11.30	$11.30	$10.55	$10.66	$7.86	56,704,000
2015-08-28	$10.95	$11.68	$10.73	$11.43	$8.43	90,690,550
2015-08-27	$10.67	$10.90	$10.01	$10.81	$7.97	59,451,650
2015-08-26	$10.80	$11.36	$10.02	$10.35	$7.63	93,124,710
2015-08-25	$10.40	$10.69	$10.40	$10.40	$7.67	102,382,170
2015-08-24	$11.99	$12.27	$11.56	$11.56	$8.53	46,478,960
2015-08-21	$13.98	$14.50	$12.78	$12.84	$9.47	61,594,420
2015-08-20	$15.07	$15.12	$14.05	$14.19	$10.47	62,131,100
2015-08-19	$15.00	$15.69	$13.94	$15.47	$11.41	88,148,000
2015-08-18	$16.68	$17.69	$15.10	$15.44	$11.39	112,183,680
2015-08-17	$16.67	$16.96	$16.22	$16.70	$12.32	66,050,340
2015-08-14	$17.25	$17.38	$16.72	$17.00	$12.54	92,424,040
2015-08-13	$16.15	$17.00	$16.00	$16.89	$12.46	69,849,770
2015-08-12	$16.50	$16.78	$16.08	$16.17	$11.93	83,944,970
2015-08-11	$17.43	$17.49	$16.73	$16.95	$12.50	97,168,390
2015-08-10	$16.61	$17.61	$16.31	$17.45	$12.87	97,423,060
2015-08-07	$16.27	$16.67	$16.08	$16.43	$12.12	65,909,580
2015-08-06	$16.18	$16.60	$15.91	$16.05	$11.84	79,269,390
2015-08-05	$17.60	$17.83	$16.67	$16.90	$12.46	103,131,580
2015-08-04	$16.45	$18.00	$15.70	$17.83	$13.15	116,164,280
2015-08-03	$18.00	$19.16	$16.52	$16.52	$12.18	164,213,390
2015-07-31	$17.61	$19.00	$17.30	$18.35	$13.53	145,910,140
2015-07-30	$19.49	$19.55	$17.80	$17.94	$13.23	204,935,240
2015-07-29	$17.55	$19.06	$17.33	$19.06	$14.06	197,327,930
2015-07-28	$15.53	$17.92	$14.84	$17.33	$12.78	194,906,810
2015-07-27	$17.78	$19.59	$16.20	$16.49	$12.16	255,758,750
2015-07-24	$16.70	$18.36	$16.51	$17.81	$13.14	179,773,970
2015-07-23	$16.42	$16.99	$16.13	$16.69	$12.31	101,181,210
2015-07-22	$17.10	$17.25	$15.98	$16.58	$12.23	121,594,480
2015-07-21	$16.80	$17.70	$16.61	$17.12	$12.63	112,713,730
2015-07-20	$17.10	$17.75	$16.58	$17.25	$12.72	138,970,760
2015-07-17	$16.30	$17.42	$16.10	$17.12	$12.63	126,130,170
2015-07-16	$15.03	$16.98	$14.46	$16.10	$11.87	130,481,490
2015-07-15	$16.88	$18.26	$16.00	$16.03	$11.82	190,842,770
2015-07-14	$16.01	$18.30	$16.00	$17.27	$12.74	210,263,090
2015-07-13	$16.58	$16.82	$15.75	$16.82	$12.41	170,815,890
2015-07-10	$14.25	$15.29	$14.25	$15.29	$11.28	98,614,270
2015-07-09	$13.90	$13.90	$13.90	$13.90	$10.25	0
2015-07-08	$13.90	$13.90	$13.90	$13.90	$10.25	0
2015-07-07	$14.06	$15.38	$13.90	$13.90	$10.25	99,285,380
2015-07-06	$15.00	$15.47	$12.65	$15.44	$11.39	297,381,420
2015-07-03	$14.06	$15.02	$14.06	$14.06	$10.37	103,480,980
2015-07-02	$16.26	$16.88	$15.62	$15.62	$11.52	111,556,520
2015-07-01	$18.00	$19.40	$17.36	$17.36	$12.80	187,911,230
2015-06-30	$20.50	$20.50	$18.70	$19.29	$14.23	298,894,800
2015-06-29	$19.93	$20.78	$18.39	$20.78	$15.33	322,483,630
2015-06-26	$19.30	$21.22	$17.96	$18.89	$13.93	276,771,950
2015-06-25	$18.50	$20.56	$18.41	$19.95	$14.71	234,195,370
2015-06-24	$19.10	$19.86	$18.29	$18.69	$13.79	200,789,000
2015-06-23	$17.05	$18.22	$16.75	$18.22	$13.44	137,921,010
2015-06-22	$16.56	$16.56	$16.56	$16.56	$12.21	0
2015-06-19	$16.50	$17.99	$16.00	$16.56	$12.21	124,769,220
2015-06-18	$17.02	$18.32	$16.81	$17.05	$12.58	121,075,870
2015-06-17	$17.26	$17.26	$15.90	$17.08	$12.60	123,533,550
2015-06-16	$17.28	$18.80	$17.01	$17.27	$12.74	204,463,910
2015-06-15	$16.59	$17.47	$16.40	$17.47	$12.89	134,958,590
2015-06-12	$15.68	$16.20	$15.31	$15.88	$11.71	115,990,120
2015-06-11	$14.90	$15.94	$14.72	$15.75	$11.62	138,889,700
2015-06-10	$14.80	$15.25	$14.59	$14.90	$10.99	96,731,680
2015-06-09	$15.01	$15.47	$14.86	$15.04	$11.09	102,458,690
2015-06-08	$15.07	$15.14	$14.50	$14.91	$11.00	112,535,790
2015-06-05	$14.75	$15.25	$14.34	$15.16	$11.18	159,718,620
2015-06-04	$15.50	$15.50	$13.68	$14.60	$10.77	142,694,500
2015-06-03	$15.14	$15.14	$15.14	$15.14	$11.17	2,982,670
2015-06-02	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-06-01	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-29	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-28	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-27	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-26	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-25	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-22	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-21	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-20	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-19	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-18	$14.00	$14.00	$14.00	$14.00	$10.33	0
2015-05-15	$14.00	$14.00	$14.00	$14.00	$10.15	0
2015-05-14	$14.00	$14.00	$14.00	$14.00	$10.15	0
2015-05-13	$14.00	$14.00	$14.00	$14.00	$10.15	0
2015-05-12	$13.98	$14.08	$13.69	$14.00	$10.15	97,127,910
2015-05-11	$14.20	$14.48	$13.95	$14.12	$10.24	132,182,660
2015-05-08	$13.57	$13.87	$13.21	$13.82	$10.02	77,445,780
2015-05-07	$13.05	$13.47	$12.65	$13.45	$9.75	80,882,020
2015-05-06	$13.81	$14.20	$13.02	$13.24	$9.60	107,227,750
2015-05-05	$14.73	$15.04	$13.45	$13.78	$9.99	147,231,710
2015-05-04	$14.92	$15.90	$14.75	$14.94	$10.83	244,242,020
2015-05-01	$14.60	$14.60	$14.60	$14.60	$10.59	0
2015-04-30	$13.50	$14.70	$13.50	$14.60	$10.59	210,634,980
2015-04-29	$13.00	$13.65	$12.62	$13.36	$9.69	109,128,270
2015-04-28	$12.93	$13.77	$12.93	$13.20	$9.57	161,386,100
2015-04-27	$12.75	$12.95	$12.52	$12.84	$9.31	75,362,850
2015-04-24	$12.82	$12.96	$12.49	$12.62	$9.15	82,605,240
2015-04-23	$13.29	$13.55	$12.81	$13.14	$9.53	125,449,820
2015-04-22	$12.52	$13.12	$12.50	$12.88	$9.34	131,430,730
2015-04-21	$12.00	$12.50	$11.85	$12.46	$9.04	68,197,240
2015-04-20	$12.42	$12.65	$11.92	$12.03	$8.72	123,079,470
2015-04-17	$12.01	$12.63	$11.84	$12.38	$8.98	117,883,000
2015-04-16	$11.65	$11.99	$11.46	$11.95	$8.67	51,893,800
2015-04-15	$12.12	$12.12	$11.67	$11.73	$8.51	59,277,550
2015-04-14	$12.35	$12.40	$12.09	$12.13	$8.80	73,660,580
2015-04-13	$12.42	$12.61	$12.17	$12.40	$8.99	96,702,250
2015-04-10	$12.40	$12.52	$12.18	$12.41	$9.00	96,748,760
2015-04-09	$11.86	$12.88	$11.57	$12.72	$9.22	158,537,590
2015-04-08	$12.11	$12.18	$11.64	$11.96	$8.67	96,624,990
2015-04-07	$11.83	$12.13	$11.72	$12.09	$8.77	92,799,460
2015-04-06	$11.80	$11.80	$11.80	$11.80	$8.56	0
2015-04-03	$11.60	$11.84	$11.56	$11.80	$8.56	68,018,870
2015-04-02	$11.82	$11.88	$11.51	$11.76	$8.53	80,907,220
2015-04-01	$11.94	$11.94	$11.55	$11.82	$8.57	99,049,960
2015-03-31	$12.80	$12.96	$11.80	$11.93	$8.65	182,536,040
2015-03-30	$11.57	$12.58	$11.21	$12.42	$9.01	176,048,750
2015-03-27	$11.23	$11.50	$10.92	$11.44	$8.30	133,454,720
2015-03-26	$10.40	$11.15	$10.31	$11.10	$8.05	91,338,310
2015-03-25	$10.68	$10.72	$10.33	$10.48	$7.60	62,644,870
2015-03-24	$11.06	$11.07	$10.45	$10.73	$7.78	98,521,810
2015-03-23	$11.12	$11.42	$10.88	$11.03	$8.00	112,047,720
2015-03-20	$10.65	$11.15	$10.47	$10.91	$7.91	110,420,130
2015-03-19	$10.85	$10.85	$10.50	$10.62	$7.70	76,473,500
2015-03-18	$10.45	$11.09	$10.41	$10.89	$7.90	109,510,090
2015-03-17	$10.24	$10.60	$10.23	$10.46	$7.58	106,794,480
2015-03-16	$10.15	$10.27	$10.04	$10.19	$7.39	81,812,190
2015-03-13	$10.09	$10.28	$9.96	$10.05	$7.29	69,404,380
2015-03-12	$9.66	$10.09	$9.58	$10.05	$7.29	76,280,110
2015-03-11	$9.59	$9.78	$9.52	$9.62	$6.98	38,427,970

Beijing Capital Development Company Ltd (600376) Exchange: SHG

$2.82 ($0.02) 0.71%

Beijing Capital Development Company Ltd - Daily Information

Invest in Beijing Capital Development Company Ltd (600376)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Beijing Capital Development Company Ltd (600376)