Joincare Pharmaceutical Group Ind Company (600380) Stock Profile

Data as of Aug. 22, 2025

$12.26 ($0.00) 0.00%

Joincare Pharmaceutical Group Ind Company - Daily Information

Click for more stock information on Joincare Pharmaceutical Group Ind Company.

Daily Information	Data
Date	Aug. 22, 2025
Open	$12.25
Previous Close	$12.26
High	$12.39
Low	$12.17
Adjusted Open	$12.25
Previous Adjusted Close	$12.26
Adjusted High	$12.39
Adjusted Low	$12.17

Invest in Joincare Pharmaceutical Group Ind Company (600380)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Joincare Pharmaceutical Group Ind Company (600380)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$12.25	$12.39	$12.17	$12.26	$12.26	16,936,880
2025-08-07	$12.42	$12.51	$12.16	$12.26	$12.26	26,693,480
2025-08-06	$12.70	$12.84	$12.40	$12.42	$12.42	27,406,710
2025-08-05	$12.74	$13.01	$12.55	$12.72	$12.72	25,487,060
2025-08-04	$12.53	$12.73	$12.23	$12.70	$12.70	38,675,500
2025-08-01	$12.70	$13.06	$12.53	$12.57	$12.57	36,921,000
2025-07-31	$12.68	$12.89	$12.59	$12.70	$12.70	35,692,510
2025-07-30	$12.61	$12.92	$12.58	$12.72	$12.72	39,702,780
2025-07-29	$12.61	$12.78	$12.43	$12.73	$12.73	42,325,370
2025-07-28	$12.35	$12.71	$12.35	$12.42	$12.42	25,956,540
2025-07-25	$12.32	$12.49	$12.22	$12.26	$12.26	20,853,730
2025-07-24	$12.20	$12.42	$12.18	$12.30	$12.30	24,283,650
2025-07-23	$12.45	$12.57	$12.23	$12.25	$12.25	31,981,790
2025-07-22	$12.19	$13.02	$12.19	$12.49	$12.49	71,575,100
2025-07-21	$12.13	$12.18	$11.88	$12.06	$12.06	26,373,720
2025-07-18	$12.20	$12.22	$11.92	$12.19	$12.19	26,751,370
2025-07-17	$12.46	$12.54	$12.26	$12.31	$12.31	42,859,520
2025-07-16	$11.76	$12.60	$11.76	$12.50	$12.50	63,878,760
2025-07-15	$11.75	$11.82	$11.63	$11.75	$11.75	17,682,410
2025-07-14	$11.65	$11.76	$11.63	$11.70	$11.70	13,942,620
2025-07-11	$11.68	$11.78	$11.66	$11.68	$11.68	20,575,640
2025-07-10	$11.49	$11.75	$11.47	$11.72	$11.72	22,856,670
2025-07-09	$11.42	$11.57	$11.30	$11.49	$11.49	21,856,150
2025-07-08	$11.43	$11.63	$11.34	$11.38	$11.38	24,613,940
2025-07-07	$11.58	$11.79	$11.43	$11.44	$11.44	28,123,470
2025-07-04	$11.22	$11.65	$11.22	$11.59	$11.59	42,535,670
2025-07-03	$11.09	$11.17	$11.06	$11.15	$11.15	15,315,380
2025-07-02	$11.19	$11.30	$11.03	$11.10	$11.10	17,781,320
2025-06-30	$11.00	$11.08	$10.92	$11.03	$11.03	16,037,850
2025-06-27	$10.90	$11.06	$10.90	$11.04	$11.04	15,767,620
2025-06-26	$11.03	$11.03	$10.88	$10.90	$10.90	13,395,290
2025-06-25	$11.03	$11.08	$10.92	$11.03	$11.03	14,341,340
2025-06-24	$10.95	$11.01	$10.92	$11.00	$11.00	14,969,960
2025-06-23	$10.85	$10.92	$10.76	$10.89	$10.89	12,465,100
2025-06-20	$10.96	$11.00	$10.89	$10.92	$10.92	11,829,620
2025-06-19	$11.03	$11.08	$10.92	$10.96	$10.96	14,580,920
2025-06-18	$11.25	$11.29	$11.01	$11.03	$11.03	17,267,290
2025-06-17	$11.48	$11.62	$11.25	$11.30	$11.30	18,446,220
2025-06-13	$11.89	$11.96	$11.60	$11.66	$11.66	17,787,470
2025-06-12	$11.79	$11.91	$11.76	$11.89	$11.89	16,586,110
2025-06-11	$11.95	$12.00	$11.76	$11.77	$11.77	18,949,220
2025-06-10	$11.80	$12.03	$11.76	$11.94	$11.94	29,882,250
2025-06-09	$11.64	$11.87	$11.60	$11.80	$11.80	19,431,500
2025-06-06	$11.58	$11.68	$11.52	$11.60	$11.60	15,754,790
2025-06-05	$11.68	$11.69	$11.44	$11.53	$11.53	20,115,580
2025-06-04	$11.40	$11.68	$11.39	$11.65	$11.65	25,884,440
2025-06-03	$11.08	$11.49	$11.05	$11.47	$11.47	23,063,230
2025-05-30	$11.01	$11.24	$10.99	$11.15	$11.15	19,669,980
2025-05-29	$10.81	$11.03	$10.76	$11.02	$11.02	17,007,700
2025-05-28	$10.86	$10.88	$10.79	$10.82	$10.82	9,058,550
2025-05-27	$10.75	$10.90	$10.70	$10.86	$10.86	12,928,860
2025-05-26	$10.94	$10.98	$10.68	$10.74	$10.74	17,931,850
2025-05-23	$10.90	$11.08	$10.88	$10.89	$10.89	21,066,450
2025-05-22	$10.85	$10.87	$10.74	$10.80	$10.80	11,125,680
2025-05-21	$10.77	$10.94	$10.75	$10.89	$10.89	14,187,510
2025-05-20	$10.66	$10.79	$10.66	$10.75	$10.75	13,967,860
2025-05-19	$10.74	$10.77	$10.63	$10.67	$10.67	13,562,550
2025-05-16	$10.72	$10.78	$10.68	$10.74	$10.74	11,366,090
2025-05-15	$10.73	$10.78	$10.70	$10.71	$10.71	10,292,660
2025-05-14	$10.75	$10.78	$10.64	$10.74	$10.74	12,004,130
2025-05-13	$10.73	$10.78	$10.70	$10.75	$10.75	17,559,150
2025-05-12	$10.74	$10.77	$10.63	$10.69	$10.69	14,527,660
2025-05-09	$10.70	$10.79	$10.68	$10.71	$10.71	11,470,400
2025-05-08	$10.68	$10.71	$10.64	$10.69	$10.69	11,197,170
2025-05-07	$10.75	$10.80	$10.63	$10.69	$10.69	15,666,580
2025-05-06	$10.61	$10.77	$10.60	$10.70	$10.70	17,752,380
2025-04-30	$10.69	$10.74	$10.60	$10.60	$10.60	10,725,140
2025-04-29	$10.60	$10.81	$10.60	$10.70	$10.70	10,052,070
2025-04-28	$10.60	$10.69	$10.47	$10.65	$10.65	17,847,470
2025-04-25	$10.65	$10.75	$10.52	$10.56	$10.56	17,723,720
2025-04-24	$10.51	$10.73	$10.49	$10.57	$10.57	16,073,530
2025-04-23	$10.60	$10.66	$10.48	$10.51	$10.51	12,909,570
2025-04-22	$10.40	$10.63	$10.37	$10.60	$10.60	17,886,000
2025-04-21	$10.39	$10.43	$10.32	$10.41	$10.41	11,656,250
2025-04-18	$10.37	$10.47	$10.32	$10.40	$10.40	8,952,580
2025-04-17	$10.25	$10.40	$10.22	$10.35	$10.35	10,546,800
2025-04-16	$10.45	$10.45	$10.21	$10.31	$10.31	19,136,900
2025-04-15	$10.56	$10.60	$10.42	$10.48	$10.48	15,485,670
2025-04-14	$10.52	$10.69	$10.44	$10.56	$10.56	27,572,260
2025-04-11	$10.44	$10.55	$10.32	$10.40	$10.40	18,516,290
2025-04-10	$10.55	$10.63	$10.40	$10.50	$10.50	23,943,780
2025-04-09	$10.36	$10.47	$10.07	$10.40	$10.40	29,687,840
2025-04-08	$10.68	$10.99	$10.38	$10.53	$10.53	35,064,610
2025-04-07	$11.30	$11.49	$10.60	$10.61	$10.61	35,989,080
2025-04-03	$11.70	$11.88	$11.68	$11.78	$11.78	19,640,830
2025-04-02	$11.95	$12.00	$11.71	$11.77	$11.77	22,362,850
2025-04-01	$11.60	$12.05	$11.56	$11.90	$11.90	37,685,330
2025-03-31	$11.60	$11.78	$11.50	$11.58	$11.58	18,680,740
2025-03-28	$11.54	$11.77	$11.51	$11.66	$11.66	23,161,200
2025-03-27	$11.36	$11.57	$11.26	$11.56	$11.56	21,324,700
2025-03-26	$11.35	$11.41	$11.28	$11.33	$11.33	9,334,820
2025-03-25	$11.24	$11.40	$11.20	$11.38	$11.38	11,023,500
2025-03-24	$11.17	$11.33	$11.17	$11.26	$11.26	11,305,330
2025-03-21	$11.39	$11.42	$11.16	$11.21	$11.21	16,554,270
2025-03-20	$11.47	$11.48	$11.34	$11.35	$11.35	11,159,010
2025-03-19	$11.43	$11.50	$11.40	$11.46	$11.46	10,229,030
2025-03-18	$11.48	$11.56	$11.40	$11.46	$11.46	13,252,800
2025-03-17	$11.50	$11.53	$11.43	$11.43	$11.43	13,647,050
2025-03-14	$11.30	$11.46	$11.29	$11.46	$11.46	17,347,740
2025-03-13	$11.33	$11.36	$11.23	$11.31	$11.31	13,317,650
2025-03-12	$11.48	$11.50	$11.31	$11.34	$11.34	18,766,370
2025-03-11	$11.37	$11.53	$11.32	$11.46	$11.46	16,393,840
2025-03-10	$11.51	$11.55	$11.34	$11.44	$11.44	19,758,230
2025-03-07	$11.33	$11.34	$11.22	$11.26	$11.26	14,214,730
2025-03-06	$11.27	$11.38	$11.22	$11.37	$11.37	16,223,950
2025-03-05	$11.41	$11.41	$11.21	$11.25	$11.25	12,669,470
2025-03-04	$11.33	$11.43	$11.29	$11.38	$11.38	11,875,010
2025-03-03	$11.24	$11.42	$11.24	$11.36	$11.36	15,222,070
2025-02-28	$11.37	$11.50	$11.20	$11.24	$11.24	20,320,830
2025-02-27	$11.41	$11.42	$11.28	$11.40	$11.40	19,778,010
2025-02-26	$11.36	$11.45	$11.34	$11.40	$11.40	17,537,930
2025-02-25	$11.42	$11.49	$11.31	$11.40	$11.40	20,643,050
2025-02-24	$11.53	$11.67	$11.45	$11.50	$11.50	27,579,000
2025-02-20	$11.50	$12.05	$11.50	$11.59	$11.59	46,282,070
2025-02-19	$11.48	$11.51	$11.33	$11.48	$11.48	27,129,180
2025-02-18	$11.64	$11.75	$11.42	$11.52	$11.52	35,354,520
2025-02-17	$11.85	$12.22	$11.62	$11.68	$11.68	69,744,630
2025-02-14	$11.04	$11.81	$11.04	$11.63	$11.63	57,975,310
2025-02-13	$11.20	$11.34	$11.07	$11.09	$11.09	21,976,600
2025-02-12	$11.07	$11.10	$10.99	$11.04	$11.04	12,566,320
2025-02-11	$11.18	$11.19	$10.99	$11.11	$11.11	12,254,980
2025-02-10	$11.08	$11.15	$11.00	$11.13	$11.13	14,152,340
2025-02-07	$11.05	$11.08	$10.94	$11.04	$11.04	13,550,600
2025-02-06	$10.90	$11.03	$10.81	$10.99	$10.99	10,902,800
2025-02-05	$10.98	$11.01	$10.83	$10.90	$10.90	9,609,860
2025-01-27	$10.84	$11.03	$10.84	$10.89	$10.89	10,825,630
2025-01-24	$10.78	$10.85	$10.73	$10.84	$10.84	9,869,760
2025-01-23	$10.85	$10.96	$10.80	$10.80	$10.80	11,342,880
2025-01-22	$10.76	$10.83	$10.61	$10.81	$10.81	9,277,870
2025-01-21	$10.90	$10.94	$10.76	$10.79	$10.79	7,436,460
2025-01-20	$10.84	$11.03	$10.83	$10.87	$10.87	10,267,110
2025-01-17	$10.71	$10.92	$10.69	$10.88	$10.88	9,903,770
2025-01-16	$10.79	$10.93	$10.71	$10.78	$10.78	9,634,180
2025-01-15	$10.81	$10.82	$10.71	$10.77	$10.77	9,755,360
2025-01-14	$10.68	$10.86	$10.66	$10.81	$10.81	15,490,070
2025-01-13	$10.60	$10.73	$10.52	$10.71	$10.71	17,448,390
2025-01-09	$11.00	$11.10	$10.86	$10.94	$10.94	11,294,550
2025-01-08	$11.14	$11.24	$10.92	$11.07	$11.07	15,640,190
2025-01-07	$11.39	$11.40	$11.01	$11.14	$11.14	23,121,420
2025-01-06	$11.30	$11.53	$11.18	$11.38	$11.38	27,311,780
2025-01-03	$11.00	$11.34	$10.98	$11.05	$11.05	18,555,800
2025-01-02	$11.28	$11.35	$10.92	$10.99	$10.99	17,276,630
2024-12-31	$11.52	$11.54	$11.27	$11.27	$11.27	12,686,210
2024-12-30	$11.51	$11.55	$11.45	$11.51	$11.51	10,676,080
2024-12-27	$11.35	$11.53	$11.30	$11.51	$11.51	14,182,880
2024-12-26	$11.42	$11.43	$11.32	$11.35	$11.35	9,978,030
2024-12-25	$11.48	$11.49	$11.32	$11.42	$11.42	9,742,740
2024-12-24	$11.20	$11.43	$11.19	$11.39	$11.39	14,608,630
2024-12-23	$11.34	$11.41	$11.17	$11.18	$11.18	11,678,400
2024-12-20	$11.30	$11.43	$11.30	$11.33	$11.33	10,736,140
2024-12-19	$11.27	$11.33	$11.15	$11.30	$11.30	11,791,820
2024-12-18	$11.38	$11.44	$11.33	$11.34	$11.34	8,489,380
2024-12-17	$11.43	$11.47	$11.31	$11.37	$11.37	11,477,290
2024-12-16	$11.53	$11.62	$11.40	$11.43	$11.43	13,049,740
2024-12-13	$11.67	$11.72	$11.51	$11.53	$11.53	17,322,350
2024-12-12	$11.60	$11.75	$11.55	$11.72	$11.72	16,205,390
2024-12-11	$11.51	$11.67	$11.51	$11.59	$11.59	10,990,020
2024-12-10	$11.80	$11.85	$11.53	$11.55	$11.55	19,496,340
2024-12-09	$11.65	$11.72	$11.51	$11.57	$11.57	17,916,040
2024-12-06	$11.44	$11.59	$11.39	$11.56	$11.56	13,594,250
2024-12-05	$11.40	$11.47	$11.34	$11.42	$11.42	8,851,150
2024-12-04	$11.58	$11.58	$11.37	$11.40	$11.40	13,763,850
2024-12-03	$11.54	$11.61	$11.43	$11.58	$11.58	14,948,300
2024-12-02	$11.56	$11.59	$11.46	$11.54	$11.54	19,678,870
2024-11-29	$11.34	$11.59	$11.31	$11.53	$11.53	18,397,700
2024-11-28	$11.35	$11.37	$11.25	$11.29	$11.29	10,497,950
2024-11-27	$11.15	$11.35	$11.01	$11.35	$11.35	14,376,860
2024-11-26	$11.14	$11.23	$11.08	$11.12	$11.12	15,278,240
2024-11-25	$11.17	$11.29	$11.01	$11.12	$11.12	17,571,660
2024-11-22	$11.65	$11.68	$11.16	$11.17	$11.17	23,313,310
2024-11-21	$11.76	$11.80	$11.57	$11.69	$11.69	18,642,020
2024-11-20	$11.64	$11.83	$11.58	$11.78	$11.78	19,941,670
2024-11-19	$11.51	$11.78	$11.51	$11.64	$11.64	23,076,530
2024-11-18	$11.47	$11.75	$11.42	$11.48	$11.48	23,966,630
2024-11-15	$11.66	$11.76	$11.42	$11.47	$11.47	21,449,100
2024-11-14	$11.99	$11.99	$11.67	$11.71	$11.71	19,334,890
2024-11-13	$12.03	$12.17	$11.81	$12.01	$12.01	24,593,580
2024-11-12	$12.16	$12.43	$12.01	$12.08	$12.08	48,704,610
2024-11-11	$11.80	$12.19	$11.64	$12.10	$12.10	31,394,990
2024-11-08	$12.01	$12.10	$11.80	$11.87	$11.87	26,239,750
2024-11-07	$11.70	$11.98	$11.57	$11.97	$11.97	29,017,110
2024-11-06	$11.85	$11.87	$11.62	$11.71	$11.71	26,497,370
2024-11-05	$11.68	$11.89	$11.56	$11.85	$11.85	33,436,860
2024-11-04	$11.42	$11.80	$11.42	$11.72	$11.72	33,534,670
2024-11-01	$11.29	$11.49	$11.23	$11.40	$11.40	28,086,470
2024-10-31	$11.32	$11.41	$11.24	$11.29	$11.29	23,224,180
2024-10-30	$11.25	$11.45	$11.22	$11.35	$11.35	21,001,180
2024-10-29	$11.77	$11.80	$11.23	$11.26	$11.26	32,798,310
2024-10-28	$11.29	$11.68	$11.25	$11.64	$11.64	37,373,570
2024-10-25	$10.88	$11.22	$10.88	$11.14	$11.14	28,320,700
2024-10-24	$11.00	$11.08	$10.80	$10.82	$10.82	22,390,510
2024-10-23	$10.96	$11.07	$10.92	$11.02	$11.02	19,171,310
2024-10-22	$10.86	$11.06	$10.83	$10.98	$10.98	18,025,420
2024-10-21	$10.99	$11.05	$10.82	$10.88	$10.88	19,819,090
2024-10-18	$10.70	$11.17	$10.69	$10.96	$10.96	20,782,060
2024-10-17	$10.94	$11.03	$10.73	$10.73	$10.73	14,455,590
2024-10-16	$10.88	$11.04	$10.80	$10.89	$10.89	13,743,510
2024-10-15	$11.20	$11.26	$10.93	$10.94	$10.94	15,740,050
2024-10-14	$11.14	$11.24	$10.92	$11.19	$11.19	20,390,420
2024-10-11	$11.40	$11.48	$10.99	$11.12	$11.12	24,333,470
2024-10-10	$11.50	$11.77	$11.19	$11.40	$11.40	29,472,500
2024-10-09	$11.97	$12.04	$11.26	$11.42	$11.42	42,005,850
2024-10-08	$13.04	$13.05	$11.93	$12.16	$12.16	61,821,880
2024-09-30	$11.41	$11.98	$11.24	$11.87	$11.87	43,717,300
2024-09-27	$10.65	$11.03	$10.58	$10.94	$10.94	20,358,210
2024-09-26	$9.93	$10.48	$9.91	$10.48	$10.48	19,641,430
2024-09-25	$10.10	$10.24	$9.97	$9.98	$9.98	21,737,690
2024-09-24	$9.65	$9.97	$9.61	$9.97	$9.97	19,438,150
2024-09-23	$9.55	$9.72	$9.54	$9.59	$9.59	10,432,020
2024-09-20	$9.63	$9.66	$9.48	$9.56	$9.56	10,737,430
2024-09-19	$9.58	$9.80	$9.47	$9.67	$9.67	12,776,350
2024-09-18	$9.50	$9.61	$9.40	$9.54	$9.54	7,667,780
2024-09-13	$9.74	$9.74	$9.51	$9.53	$9.53	9,912,330
2024-09-12	$9.70	$9.84	$9.66	$9.67	$9.67	10,499,920
2024-09-11	$9.70	$9.77	$9.63	$9.69	$9.69	8,910,290
2024-09-10	$9.88	$9.89	$9.58	$9.70	$9.70	11,629,650
2024-09-09	$9.85	$9.93	$9.83	$9.85	$9.85	10,237,370
2024-09-06	$9.98	$10.02	$9.87	$9.89	$9.89	8,067,950
2024-09-05	$9.86	$10.02	$9.83	$10.00	$10.00	11,383,560
2024-09-04	$9.87	$10.01	$9.82	$9.86	$9.86	15,645,970
2024-09-03	$9.82	$10.03	$9.70	$9.90	$9.90	14,631,230
2024-09-02	$10.03	$10.05	$9.69	$9.70	$9.70	20,348,720
2024-08-30	$10.02	$10.22	$9.86	$10.01	$10.01	29,991,740
2024-08-29	$9.74	$10.13	$9.72	$9.99	$9.99	12,519,970
2024-08-28	$9.80	$9.92	$9.74	$9.82	$9.82	11,458,020
2024-08-27	$9.80	$9.97	$9.75	$9.87	$9.87	17,589,380
2024-08-26	$9.96	$10.00	$9.52	$9.64	$9.64	26,538,290
2024-08-23	$10.05	$10.17	$9.98	$10.01	$10.01	8,040,230
2024-08-22	$10.20	$10.31	$10.07	$10.11	$10.11	8,430,090
2024-08-21	$10.26	$10.40	$10.20	$10.21	$10.21	7,262,890
2024-08-20	$10.46	$10.48	$10.18	$10.31	$10.31	10,593,650
2024-08-19	$10.51	$10.68	$10.44	$10.46	$10.46	10,112,470
2024-08-16	$10.51	$10.58	$10.38	$10.51	$10.51	9,775,770
2024-08-15	$10.40	$10.58	$10.35	$10.52	$10.52	11,356,640
2024-08-14	$10.65	$10.68	$10.37	$10.45	$10.45	14,276,800
2024-08-13	$10.84	$10.85	$10.60	$10.69	$10.69	11,387,400
2024-08-12	$10.50	$10.85	$10.50	$10.75	$10.75	15,412,550
2024-08-09	$10.75	$10.82	$10.50	$10.52	$10.52	11,844,560
2024-08-08	$10.54	$10.78	$10.52	$10.68	$10.68	13,886,040
2024-08-07	$10.65	$10.65	$10.46	$10.56	$10.56	9,352,100
2024-08-06	$10.50	$10.71	$10.49	$10.68	$10.68	15,265,300
2024-08-05	$10.56	$10.79	$10.40	$10.44	$10.44	14,293,190
2024-08-02	$10.44	$10.70	$10.39	$10.56	$10.56	13,125,440
2024-08-01	$10.60	$10.76	$10.44	$10.47	$10.47	14,528,050
2024-07-31	$10.15	$10.58	$10.07	$10.56	$10.56	21,584,200
2024-07-30	$10.06	$10.16	$9.97	$10.13	$10.13	10,490,010
2024-07-29	$10.28	$10.28	$10.06	$10.09	$10.09	10,823,970
2024-07-26	$10.19	$10.35	$10.17	$10.25	$10.25	9,759,840
2024-07-25	$10.14	$10.31	$10.11	$10.20	$10.20	10,965,580
2024-07-24	$10.23	$10.36	$10.13	$10.20	$10.20	11,346,420
2024-07-23	$10.72	$10.75	$10.27	$10.28	$10.28	20,490,460
2024-07-22	$10.54	$10.82	$10.47	$10.69	$10.69	15,982,570
2024-07-19	$10.59	$10.63	$10.51	$10.58	$10.58	10,008,040
2024-07-18	$10.45	$10.64	$10.39	$10.64	$10.64	12,763,890
2024-07-17	$10.58	$10.65	$10.42	$10.64	$10.64	10,004,660
2024-07-16	$10.66	$10.69	$10.54	$10.58	$10.58	8,787,350
2024-07-15	$10.75	$10.79	$10.64	$10.69	$10.69	8,560,680
2024-07-12	$10.74	$10.86	$10.73	$10.79	$10.79	9,384,370
2024-07-11	$10.75	$10.90	$10.58	$10.73	$10.73	16,237,540
2024-07-10	$10.64	$10.72	$10.55	$10.59	$10.59	8,438,780
2024-07-09	$10.62	$10.73	$10.44	$10.68	$10.68	13,080,380
2024-07-08	$10.95	$10.97	$10.60	$10.66	$10.66	13,530,570
2024-07-05	$10.75	$10.98	$10.67	$10.94	$10.94	17,476,410
2024-07-04	$10.94	$11.02	$10.67	$10.71	$10.71	13,620,040
2024-07-03	$11.14	$11.22	$10.94	$10.97	$10.97	11,898,910
2024-07-02	$11.35	$11.37	$11.12	$11.16	$11.16	12,803,140
2024-07-01	$11.16	$11.42	$11.00	$11.33	$11.33	15,038,610
2024-06-28	$11.36	$11.65	$11.07	$11.17	$11.17	26,950,890
2024-06-27	$11.84	$11.89	$11.28	$11.34	$11.34	21,676,540
2024-06-26	$11.85	$11.93	$11.72	$11.88	$11.88	6,293,040
2024-06-25	$11.85	$11.99	$11.74	$11.83	$11.83	6,816,380
2024-06-24	$11.89	$11.97	$11.62	$11.85	$11.85	12,644,490
2024-06-21	$11.98	$12.15	$11.90	$11.93	$11.93	9,676,600
2024-06-20	$12.16	$12.26	$11.95	$11.99	$11.99	9,153,760
2024-06-19	$12.25	$12.34	$12.09	$12.17	$12.17	8,938,410
2024-06-18	$12.52	$12.54	$12.27	$12.31	$12.31	8,258,540
2024-06-17	$12.41	$12.65	$12.34	$12.45	$12.45	10,525,360
2024-06-14	$12.25	$12.54	$12.24	$12.43	$12.43	15,483,600
2024-06-13	$12.42	$12.58	$12.24	$12.31	$12.31	11,644,000
2024-06-12	$12.36	$12.51	$12.26	$12.36	$12.36	8,406,880
2024-06-11	$12.31	$12.52	$12.30	$12.39	$12.39	12,764,260
2024-06-07	$12.56	$12.59	$12.33	$12.35	$12.35	9,769,980
2024-06-06	$12.52	$12.65	$12.48	$12.52	$12.52	9,629,960
2024-06-05	$12.64	$12.75	$12.46	$12.48	$12.48	9,790,280
2024-06-04	$12.38	$12.64	$12.25	$12.58	$12.58	11,048,870
2024-06-03	$12.47	$12.62	$12.27	$12.36	$12.36	10,695,620
2024-05-31	$12.62	$12.62	$12.45	$12.47	$12.47	8,543,420
2024-05-30	$12.49	$12.71	$12.44	$12.52	$12.52	6,691,010
2024-05-29	$12.50	$12.61	$12.44	$12.49	$12.49	6,351,190
2024-05-28	$12.71	$12.75	$12.45	$12.51	$12.51	10,363,750
2024-05-27	$12.63	$12.74	$12.50	$12.71	$12.71	11,316,560
2024-05-24	$12.55	$12.74	$12.54	$12.61	$12.61	10,586,780
2024-05-23	$12.80	$12.80	$12.50	$12.56	$12.56	10,863,030
2024-05-22	$12.88	$12.97	$12.74	$12.77	$12.77	7,517,450
2024-05-21	$12.87	$13.07	$12.78	$12.90	$12.90	9,687,150
2024-05-20	$12.96	$13.03	$12.81	$12.86	$12.86	9,781,620
2024-05-17	$12.86	$13.04	$12.82	$13.02	$13.02	11,433,420
2024-05-16	$12.98	$13.08	$12.81	$12.86	$12.86	13,039,750
2024-05-15	$13.12	$13.19	$12.97	$12.98	$12.98	9,470,250
2024-05-14	$12.93	$13.25	$12.91	$13.16	$13.16	17,914,390
2024-05-13	$12.89	$13.05	$12.82	$12.97	$12.97	12,172,170
2024-05-10	$13.00	$13.06	$12.86	$12.91	$12.91	12,630,900
2024-05-09	$12.65	$13.09	$12.65	$13.03	$13.03	19,694,700
2024-05-08	$12.72	$12.89	$12.64	$12.70	$12.70	12,952,120
2024-05-07	$12.60	$12.77	$12.42	$12.72	$12.72	16,398,320
2024-05-06	$12.32	$12.57	$12.26	$12.54	$12.54	18,849,770
2024-04-30	$11.96	$12.30	$11.92	$12.15	$12.15	16,075,740
2024-04-29	$12.00	$12.07	$11.88	$11.96	$11.96	14,959,070
2024-04-26	$11.73	$12.05	$11.56	$12.00	$12.00	18,423,340
2024-04-25	$11.74	$12.00	$11.74	$11.99	$11.99	10,876,890
2024-04-24	$11.77	$11.81	$11.66	$11.81	$11.81	7,831,860
2024-04-23	$11.76	$11.82	$11.58	$11.70	$11.70	9,327,630
2024-04-22	$11.63	$11.90	$11.63	$11.76	$11.76	11,971,030
2024-04-19	$11.62	$11.73	$11.60	$11.62	$11.62	9,052,380
2024-04-18	$11.67	$11.95	$11.62	$11.67	$11.67	15,184,410
2024-04-17	$11.70	$11.81	$11.52	$11.69	$11.69	13,415,160
2024-04-16	$11.64	$11.89	$11.62	$11.68	$11.68	15,675,320
2024-04-15	$11.53	$11.82	$11.51	$11.68	$11.68	14,529,700
2024-04-12	$11.50	$11.61	$11.41	$11.50	$11.50	6,610,620
2024-04-11	$11.44	$11.60	$11.36	$11.52	$11.52	7,436,430
2024-04-10	$11.54	$11.64	$11.40	$11.46	$11.46	9,456,740
2024-04-09	$11.40	$11.56	$11.30	$11.55	$11.55	9,880,260
2024-04-08	$11.33	$11.57	$11.25	$11.42	$11.42	13,772,740
2024-04-03	$11.20	$11.60	$11.11	$11.38	$11.38	20,687,870
2024-04-02	$11.18	$11.18	$10.99	$11.10	$11.10	6,962,760
2024-04-01	$10.89	$11.18	$10.86	$11.17	$11.17	11,972,630
2024-03-29	$10.82	$10.92	$10.76	$10.89	$10.89	6,788,580
2024-03-28	$10.92	$11.05	$10.80	$10.83	$10.83	11,269,330
2024-03-27	$10.96	$11.15	$10.90	$10.90	$10.90	7,899,900
2024-03-26	$11.10	$11.19	$10.87	$11.00	$11.00	13,611,530
2024-03-25	$11.25	$11.35	$11.13	$11.14	$11.14	7,485,150
2024-03-22	$11.51	$11.57	$11.13	$11.22	$11.22	16,968,600
2024-03-21	$11.69	$11.74	$11.56	$11.57	$11.57	7,604,380
2024-03-20	$11.70	$11.76	$11.62	$11.73	$11.73	6,682,020
2024-03-19	$11.90	$11.91	$11.71	$11.71	$11.71	8,241,630
2024-03-18	$11.69	$11.95	$11.55	$11.92	$11.92	13,331,270
2024-03-15	$11.60	$11.74	$11.53	$11.68	$11.68	8,022,590
2024-03-14	$11.92	$12.10	$11.60	$11.64	$11.64	12,557,150
2024-03-13	$11.83	$11.92	$11.60	$11.66	$11.66	8,961,740
2024-03-12	$11.88	$12.10	$11.80	$11.86	$11.86	8,780,270
2024-03-11	$11.65	$11.91	$11.48	$11.87	$11.87	11,120,820
2024-03-08	$11.45	$11.65	$11.44	$11.65	$11.65	7,819,310
2024-03-07	$11.83	$11.90	$11.47	$11.47	$11.47	14,060,950
2024-03-06	$12.00	$12.02	$11.80	$11.87	$11.87	9,638,620
2024-03-05	$12.14	$12.20	$11.95	$12.02	$12.02	10,341,820
2024-03-04	$12.05	$12.25	$11.99	$12.21	$12.21	14,405,720
2024-03-01	$12.09	$12.14	$12.00	$12.05	$12.05	11,347,870
2024-02-29	$11.81	$12.17	$11.81	$12.08	$12.08	13,990,480
2024-02-28	$11.98	$12.20	$11.96	$11.96	$11.96	13,985,700
2024-02-27	$11.93	$11.99	$11.86	$11.98	$11.98	8,446,440
2024-02-26	$11.93	$12.06	$11.78	$11.94	$11.94	11,716,130
2024-02-23	$11.95	$11.97	$11.76	$11.93	$11.93	10,179,230
2024-02-22	$11.90	$12.01	$11.80	$11.93	$11.93	10,578,380
2024-02-21	$11.91	$12.15	$11.83	$11.91	$11.91	11,555,660
2024-02-20	$11.90	$12.04	$11.78	$11.98	$11.98	10,162,010
2024-02-19	$12.25	$12.25	$11.76	$11.90	$11.90	19,485,490
2024-02-08	$12.16	$12.47	$12.00	$12.03	$12.03	25,907,930
2024-02-07	$11.25	$12.16	$11.25	$12.16	$12.16	31,277,810
2024-02-06	$10.36	$11.41	$10.36	$11.34	$11.34	18,410,130
2024-02-05	$10.24	$10.72	$9.70	$10.47	$10.47	19,199,450
2024-02-02	$10.74	$10.94	$10.14	$10.43	$10.43	10,696,890
2024-02-01	$10.67	$10.96	$10.57	$10.71	$10.71	7,990,740
2024-01-31	$11.01	$11.15	$10.70	$10.74	$10.74	10,114,460
2024-01-30	$11.28	$11.34	$11.10	$11.10	$11.10	5,318,900
2024-01-29	$11.46	$11.54	$11.25	$11.34	$11.34	4,277,510
2024-01-26	$11.49	$11.59	$11.35	$11.40	$11.40	5,710,340
2024-01-25	$11.30	$11.53	$11.21	$11.51	$11.51	6,022,500
2024-01-24	$11.24	$11.35	$10.91	$11.26	$11.26	8,564,410
2024-01-23	$10.87	$11.28	$10.83	$11.24	$11.24	10,011,300
2024-01-22	$11.61	$11.63	$10.80	$10.84	$10.84	11,970,390
2024-01-19	$11.59	$11.73	$11.54	$11.61	$11.61	6,760,730
2024-01-18	$11.71	$11.75	$11.18	$11.63	$11.63	14,097,780
2024-01-17	$12.11	$12.22	$11.76	$11.76	$11.76	5,628,200
2024-01-16	$12.10	$12.18	$11.95	$12.13	$12.13	5,334,780
2024-01-15	$11.95	$12.25	$11.95	$12.10	$12.10	7,655,940
2024-01-12	$12.08	$12.24	$11.95	$11.95	$11.95	5,981,230
2024-01-11	$11.95	$12.19	$11.86	$12.12	$12.12	6,882,680
2024-01-10	$12.05	$12.15	$11.95	$11.99	$11.99	6,074,040
2024-01-09	$12.22	$12.27	$11.98	$12.16	$12.16	6,786,770
2024-01-08	$12.56	$12.57	$12.17	$12.20	$12.20	7,446,890
2024-01-05	$12.78	$12.79	$12.52	$12.56	$12.56	6,885,110
2024-01-04	$12.78	$12.85	$12.64	$12.78	$12.78	6,645,970
2024-01-03	$12.59	$12.90	$12.53	$12.79	$12.79	11,560,450
2024-01-02	$12.43	$12.68	$12.37	$12.60	$12.60	8,891,980
2024-01-01	$12.43	$12.43	$12.43	$12.43	$12.43	0
2023-12-29	$12.07	$12.44	$12.05	$12.43	$12.43	10,015,360
2023-12-28	$12.34	$12.34	$12.07	$12.09	$12.09	13,610,000
2023-12-27	$12.10	$12.34	$12.08	$12.31	$12.31	5,297,940
2023-12-26	$12.30	$12.38	$12.08	$12.11	$12.11	4,724,840
2023-12-25	$12.37	$12.43	$12.20	$12.33	$12.33	4,544,610
2023-12-22	$12.35	$12.44	$12.27	$12.38	$12.38	7,595,600
2023-12-21	$12.26	$12.41	$12.11	$12.35	$12.35	9,618,030
2023-12-20	$12.36	$12.56	$12.35	$12.38	$12.38	6,488,460
2023-12-19	$12.43	$12.44	$12.28	$12.36	$12.36	5,977,900
2023-12-18	$12.55	$12.67	$12.41	$12.43	$12.43	11,524,470
2023-12-15	$12.76	$12.79	$12.54	$12.55	$12.55	12,330,540
2023-12-14	$12.70	$13.01	$12.61	$12.82	$12.82	19,866,900
2023-12-13	$12.53	$12.74	$12.50	$12.61	$12.61	9,626,910
2023-12-12	$12.60	$12.64	$12.46	$12.53	$12.53	6,413,380
2023-12-11	$12.26	$12.58	$12.16	$12.55	$12.55	13,351,610
2023-12-08	$12.32	$12.41	$12.26	$12.36	$12.36	12,724,850
2023-12-07	$12.42	$12.42	$12.28	$12.31	$12.31	10,243,900
2023-12-06	$12.39	$12.52	$12.28	$12.42	$12.42	7,199,380
2023-12-05	$12.48	$12.54	$12.37	$12.40	$12.40	8,506,590
2023-12-04	$12.63	$12.70	$12.46	$12.49	$12.49	11,470,380
2023-12-01	$12.65	$12.68	$12.52	$12.63	$12.63	7,469,110
2023-11-30	$12.51	$12.66	$12.45	$12.65	$12.65	9,137,960
2023-11-29	$12.66	$12.74	$12.50	$12.51	$12.51	9,429,840
2023-11-28	$12.44	$12.76	$12.22	$12.66	$12.66	16,200,590
2023-11-27	$12.68	$12.72	$12.38	$12.42	$12.42	16,584,610
2023-11-24	$12.49	$12.84	$12.49	$12.68	$12.68	18,554,150
2023-11-23	$12.34	$12.56	$12.33	$12.52	$12.52	10,985,090
2023-11-22	$12.26	$12.61	$12.22	$12.37	$12.37	14,586,810
2023-11-21	$12.37	$12.55	$12.22	$12.28	$12.28	15,326,610
2023-11-20	$12.23	$12.37	$12.16	$12.36	$12.36	10,609,200
2023-11-17	$12.00	$12.28	$11.95	$12.23	$12.23	12,212,930
2023-11-16	$12.10	$12.24	$11.98	$12.03	$12.03	8,118,250
2023-11-15	$12.14	$12.20	$12.00	$12.14	$12.14	7,525,640
2023-11-14	$12.01	$12.15	$11.96	$12.08	$12.08	7,261,460
2023-11-13	$12.10	$12.15	$11.91	$11.97	$11.97	7,443,220
2023-11-10	$11.91	$12.19	$11.83	$12.09	$12.09	9,127,040
2023-11-09	$12.09	$12.18	$11.85	$11.96	$11.96	15,428,360
2023-11-08	$12.06	$12.26	$12.03	$12.14	$12.14	7,943,220
2023-11-07	$12.21	$12.25	$12.04	$12.06	$12.06	8,355,140
2023-11-06	$11.90	$12.27	$11.89	$12.12	$12.12	10,610,210
2023-11-03	$11.99	$12.12	$11.89	$11.90	$11.90	10,571,920
2023-11-02	$11.91	$12.09	$11.87	$11.99	$11.99	8,335,280
2023-11-01	$11.92	$11.97	$11.76	$11.91	$11.91	8,004,350
2023-10-31	$11.87	$11.96	$11.79	$11.86	$11.86	9,999,490
2023-10-30	$11.66	$11.97	$11.63	$11.83	$11.83	12,771,680
2023-10-27	$11.11	$11.83	$11.08	$11.75	$11.75	18,279,280
2023-10-26	$11.01	$11.22	$10.81	$11.13	$11.13	23,459,330
2023-10-25	$11.80	$11.82	$11.20	$11.39	$11.39	20,389,870
2023-10-24	$11.82	$11.90	$11.68	$11.76	$11.76	9,052,990
2023-10-23	$11.90	$12.09	$11.77	$11.82	$11.82	8,353,510
2023-10-20	$12.01	$12.07	$11.87	$11.94	$11.94	6,701,100
2023-10-19	$12.17	$12.18	$11.95	$12.03	$12.03	12,180,880
2023-10-18	$12.35	$12.35	$12.13	$12.15	$12.15	11,068,100
2023-10-17	$12.29	$12.37	$12.20	$12.33	$12.33	7,909,860
2023-10-16	$12.45	$12.51	$12.25	$12.29	$12.29	8,413,380
2023-10-13	$12.30	$12.47	$12.25	$12.39	$12.39	8,499,180
2023-10-12	$12.18	$12.39	$12.17	$12.33	$12.33	10,783,300
2023-10-11	$12.16	$12.30	$12.08	$12.11	$12.11	11,198,120
2023-10-10	$12.30	$12.41	$12.16	$12.17	$12.17	8,271,350
2023-10-09	$12.35	$12.46	$12.26	$12.38	$12.38	8,643,870
2023-09-28	$12.35	$12.50	$12.34	$12.39	$12.39	8,441,790
2023-09-27	$12.30	$12.39	$12.20	$12.36	$12.36	7,689,300
2023-09-26	$12.25	$12.35	$12.16	$12.20	$12.20	6,934,760
2023-09-25	$12.12	$12.25	$12.07	$12.19	$12.19	7,583,910
2023-09-22	$12.00	$12.13	$11.89	$12.11	$12.11	7,462,150
2023-09-21	$12.06	$12.06	$11.92	$11.97	$11.97	6,209,150
2023-09-20	$12.09	$12.14	$12.00	$12.05	$12.05	5,797,690
2023-09-19	$12.05	$12.18	$11.96	$12.10	$12.10	5,908,790
2023-09-18	$12.00	$12.11	$11.91	$12.09	$12.09	8,512,200
2023-09-15	$11.76	$12.05	$11.74	$11.98	$11.98	12,291,290
2023-09-14	$11.66	$11.78	$11.59	$11.73	$11.73	6,967,340
2023-09-13	$11.74	$11.78	$11.56	$11.66	$11.66	6,731,400
2023-09-12	$11.71	$11.79	$11.61	$11.71	$11.71	7,415,540
2023-09-11	$11.23	$11.73	$11.23	$11.68	$11.68	16,629,100
2023-09-08	$11.22	$11.36	$11.20	$11.23	$11.23	5,313,710
2023-09-07	$11.45	$11.49	$11.20	$11.23	$11.23	8,460,840
2023-09-06	$11.59	$11.64	$11.39	$11.45	$11.45	6,871,580
2023-09-05	$11.64	$11.77	$11.57	$11.57	$11.57	6,850,050
2023-09-04	$11.60	$11.68	$11.53	$11.64	$11.64	9,005,650
2023-09-01	$11.37	$11.57	$11.37	$11.54	$11.54	5,865,750
2023-08-31	$11.37	$11.47	$11.30	$11.40	$11.40	7,468,660
2023-08-30	$11.44	$11.47	$11.33	$11.43	$11.43	7,738,290
2023-08-29	$11.27	$11.45	$11.26	$11.41	$11.41	10,153,500
2023-08-28	$11.78	$11.79	$11.26	$11.30	$11.30	10,670,790
2023-08-25	$11.36	$11.48	$11.13	$11.18	$11.18	10,147,040
2023-08-24	$11.21	$11.59	$11.17	$11.38	$11.38	10,401,450
2023-08-23	$11.24	$11.35	$11.07	$11.10	$11.10	8,813,850
2023-08-22	$11.22	$11.34	$11.08	$11.24	$11.24	11,473,210
2023-08-21	$11.42	$11.49	$11.19	$11.19	$11.19	10,420,360
2023-08-18	$11.68	$11.73	$11.44	$11.45	$11.45	7,430,330
2023-08-17	$11.59	$11.77	$11.58	$11.68	$11.68	9,795,750
2023-08-16	$11.59	$11.75	$11.59	$11.63	$11.63	7,955,620
2023-08-15	$11.56	$11.66	$11.41	$11.66	$11.66	9,155,370
2023-08-14	$11.42	$11.57	$11.26	$11.55	$11.55	11,445,830
2023-08-11	$11.50	$11.65	$11.45	$11.46	$11.46	10,426,580
2023-08-10	$11.53	$11.62	$11.49	$11.54	$11.54	9,769,150
2023-08-09	$11.53	$11.65	$11.48	$11.56	$11.56	13,370,140
2023-08-08	$11.40	$11.64	$11.29	$11.55	$11.55	25,098,130
2023-08-07	$12.60	$12.60	$11.34	$11.44	$11.44	52,635,130
2023-08-04	$12.65	$12.73	$12.56	$12.60	$12.60	9,457,290
2023-08-03	$12.31	$12.63	$12.27	$12.59	$12.59	9,072,540
2023-08-02	$12.41	$12.48	$12.28	$12.32	$12.32	9,269,850
2023-08-01	$12.58	$12.64	$12.36	$12.40	$12.40	13,333,580
2023-07-31	$12.85	$12.95	$12.50	$12.57	$12.57	19,372,340
2023-07-28	$12.66	$12.91	$12.61	$12.89	$12.89	10,174,440
2023-07-27	$12.71	$12.73	$12.59	$12.67	$12.67	7,474,850
2023-07-26	$12.51	$12.77	$12.45	$12.70	$12.70	12,108,680
2023-07-25	$12.44	$12.54	$12.38	$12.53	$12.53	8,009,720
2023-07-24	$12.22	$12.45	$12.15	$12.41	$12.41	8,375,640
2023-07-21	$12.08	$12.32	$12.06	$12.21	$12.21	6,562,590
2023-07-20	$12.35	$12.40	$12.23	$12.25	$12.07	6,144,490
2023-07-19	$12.34	$12.42	$12.24	$12.29	$12.11	4,038,590
2023-07-18	$12.32	$12.44	$12.28	$12.37	$12.19	8,006,670
2023-07-17	$12.34	$12.38	$12.19	$12.32	$12.14	6,688,260
2023-07-14	$12.46	$12.51	$12.38	$12.39	$12.21	5,427,330
2023-07-13	$12.40	$12.52	$12.34	$12.43	$12.43	14,625,370
2023-07-12	$12.55	$12.57	$12.36	$12.38	$12.38	6,648,350
2023-07-11	$12.59	$12.59	$12.40	$12.51	$12.51	4,675,100
2023-07-10	$12.45	$12.58	$12.33	$12.55	$12.55	10,768,980
2023-07-07	$12.36	$12.50	$12.33	$12.39	$12.39	6,124,470
2023-07-06	$12.56	$12.56	$12.25	$12.37	$12.37	14,077,850
2023-07-05	$12.64	$12.78	$12.59	$12.60	$12.60	6,647,720
2023-07-04	$12.73	$12.73	$12.51	$12.64	$12.64	11,156,110
2023-07-03	$12.79	$12.79	$12.52	$12.70	$12.70	10,247,670
2023-06-30	$12.64	$12.92	$12.62	$12.71	$12.71	8,783,200
2023-06-29	$12.71	$12.81	$12.56	$12.65	$12.65	6,756,930
2023-06-28	$12.77	$12.83	$12.47	$12.64	$12.64	8,515,580
2023-06-27	$12.76	$13.05	$12.71	$12.74	$12.74	11,052,900
2023-06-26	$12.60	$12.85	$12.55	$12.69	$12.69	11,641,770
2023-06-21	$12.95	$12.98	$12.69	$12.69	$12.69	11,233,420
2023-06-20	$12.93	$13.05	$12.75	$13.00	$13.00	12,603,640
2023-06-19	$13.20	$13.29	$12.92	$12.92	$12.92	15,212,670
2023-06-16	$13.29	$13.32	$13.17	$13.23	$13.23	8,049,440
2023-06-15	$12.98	$13.36	$12.90	$13.22	$13.22	14,619,170
2023-06-14	$12.91	$13.22	$12.91	$12.94	$12.94	10,098,110
2023-06-13	$13.10	$13.19	$12.80	$12.94	$12.94	11,591,210
2023-06-12	$13.20	$13.29	$13.05	$13.10	$13.10	8,290,540
2023-06-09	$13.20	$13.38	$13.11	$13.31	$13.31	13,013,050
2023-06-08	$13.25	$13.31	$12.90	$13.18	$13.18	11,587,730
2023-06-07	$13.41	$13.50	$13.22	$13.27	$13.27	8,302,380
2023-06-06	$13.78	$13.78	$13.37	$13.41	$13.41	12,157,420
2023-06-05	$13.47	$13.80	$13.44	$13.78	$13.78	17,171,010
2023-06-02	$13.60	$13.70	$13.31	$13.47	$13.47	11,700,650
2023-06-01	$13.65	$13.75	$13.45	$13.51	$13.51	11,743,610
2023-05-31	$13.75	$13.84	$13.62	$13.73	$13.73	8,811,160
2023-05-30	$13.85	$13.93	$13.63	$13.76	$13.76	10,320,880
2023-05-29	$13.85	$13.95	$13.61	$13.80	$13.80	15,498,860
2023-05-26	$13.18	$13.90	$13.15	$13.86	$13.86	26,180,330
2023-05-25	$13.33	$13.43	$13.08	$13.22	$13.22	9,567,620
2023-05-24	$13.37	$13.50	$13.08	$13.36	$13.36	10,882,910
2023-05-23	$13.45	$13.80	$13.39	$13.40	$13.40	15,144,720
2023-05-22	$13.03	$13.44	$13.01	$13.40	$13.40	17,553,560
2023-05-19	$12.94	$13.14	$12.84	$13.04	$13.04	9,919,230
2023-05-18	$13.15	$13.20	$12.88	$12.94	$12.94	9,787,530
2023-05-17	$13.20	$13.20	$13.04	$13.15	$13.15	9,943,850
2023-05-16	$12.88	$13.50	$12.83	$13.21	$13.21	27,316,680
2023-05-15	$12.53	$12.92	$12.47	$12.90	$12.90	18,149,280
2023-05-12	$12.68	$12.75	$12.51	$12.54	$12.54	10,811,810
2023-05-11	$12.65	$13.03	$12.61	$12.68	$12.68	15,623,100
2023-05-10	$12.70	$12.82	$12.60	$12.63	$12.63	11,268,020
2023-05-09	$12.87	$13.00	$12.65	$12.75	$12.75	15,197,440
2023-05-08	$12.90	$13.10	$12.80	$12.89	$12.89	9,671,740
2023-05-05	$13.14	$13.15	$12.70	$12.90	$12.90	15,090,220
2023-05-04	$12.93	$13.21	$12.89	$13.13	$13.13	14,765,210
2023-05-03	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-05-02	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-04-28	$12.87	$13.00	$12.73	$12.95	$12.95	12,029,400
2023-04-27	$12.62	$13.06	$12.56	$12.92	$12.92	15,874,280
2023-04-26	$12.45	$12.72	$12.35	$12.53	$12.53	14,693,300
2023-04-25	$13.02	$13.06	$12.16	$12.46	$12.46	34,199,060
2023-04-24	$13.23	$13.40	$12.92	$13.01	$13.01	18,023,860
2023-04-21	$13.40	$13.50	$13.17	$13.22	$13.22	21,475,000
2023-04-20	$13.46	$13.56	$13.41	$13.47	$13.47	14,043,690
2023-04-19	$13.67	$13.71	$13.39	$13.47	$13.47	19,223,720
2023-04-18	$13.80	$13.84	$13.62	$13.66	$13.66	13,272,080
2023-04-17	$13.76	$13.99	$13.63	$13.84	$13.84	23,936,930
2023-04-14	$13.68	$13.92	$13.53	$13.77	$13.77	26,459,430
2023-04-13	$13.45	$13.75	$13.35	$13.65	$13.65	27,836,190
2023-04-12	$13.70	$13.83	$13.47	$13.49	$13.49	20,892,050
2023-04-11	$13.93	$13.95	$13.55	$13.68	$13.68	20,666,630
2023-04-10	$13.85	$14.24	$13.67	$13.77	$13.77	25,198,480
2023-04-07	$13.30	$14.00	$13.29	$13.85	$13.85	29,847,370
2023-04-06	$13.10	$13.39	$13.06	$13.34	$13.34	19,615,000
2023-04-05	$13.11	$13.11	$13.11	$13.11	$13.11	0
2023-04-04	$12.99	$13.15	$12.95	$13.11	$13.11	13,770,570
2023-04-03	$13.22	$13.36	$12.90	$12.96	$12.96	19,153,260
2023-03-31	$12.85	$13.20	$12.83	$13.17	$13.17	22,207,690
2023-03-30	$12.87	$12.91	$12.60	$12.82	$12.82	12,149,200
2023-03-29	$13.03	$13.09	$12.76	$12.88	$12.88	12,944,620
2023-03-28	$12.96	$13.12	$12.80	$13.00	$13.00	16,061,540
2023-03-27	$12.75	$12.97	$12.60	$12.96	$12.96	16,747,740
2023-03-24	$12.81	$12.97	$12.64	$12.74	$12.74	14,761,670
2023-03-23	$12.87	$12.93	$12.76	$12.80	$12.80	12,290,840
2023-03-22	$12.93	$12.99	$12.77	$12.87	$12.87	10,358,080
2023-03-21	$12.65	$12.88	$12.61	$12.82	$12.82	12,617,360
2023-03-20	$12.72	$12.80	$12.31	$12.65	$12.65	17,664,390
2023-03-17	$12.97	$13.05	$12.73	$12.73	$12.73	17,866,480
2023-03-16	$12.85	$13.06	$12.74	$12.89	$12.89	17,833,220
2023-03-15	$12.65	$12.91	$12.65	$12.80	$12.80	12,730,220
2023-03-14	$12.88	$12.99	$12.55	$12.65	$12.65	17,735,370
2023-03-13	$12.72	$12.88	$12.63	$12.85	$12.85	13,514,800
2023-03-10	$12.67	$12.95	$12.59	$12.77	$12.77	16,906,980
2023-03-09	$12.61	$12.87	$12.61	$12.75	$12.75	16,849,970
2023-03-08	$12.64	$12.74	$12.50	$12.61	$12.61	18,514,890
2023-03-07	$12.96	$12.97	$12.62	$12.64	$12.64	22,518,590
2023-03-06	$12.88	$13.08	$12.83	$13.01	$13.01	19,695,940
2023-03-03	$12.94	$13.05	$12.83	$12.86	$12.86	14,847,730
2023-03-02	$13.00	$13.08	$12.92	$12.95	$12.95	12,456,560
2023-03-01	$13.20	$13.20	$12.99	$13.05	$13.05	18,381,000
2023-02-28	$12.60	$13.40	$12.56	$13.19	$13.19	46,941,030
2023-02-27	$12.56	$12.74	$12.48	$12.58	$12.58	12,590,180
2023-02-24	$12.53	$12.71	$12.53	$12.66	$12.66	13,514,510
2023-02-23	$12.78	$12.81	$12.48	$12.52	$12.52	16,393,430
2023-02-22	$12.83	$12.92	$12.72	$12.78	$12.78	18,386,550
2023-02-21	$12.21	$13.06	$12.12	$12.78	$12.78	54,091,020
2023-02-20	$12.06	$12.17	$11.93	$12.15	$12.15	11,982,680
2023-02-17	$11.95	$12.24	$11.95	$12.00	$12.00	13,494,460
2023-02-16	$12.14	$12.25	$11.83	$11.94	$11.94	17,861,980
2023-02-15	$12.27	$12.29	$12.07	$12.13	$12.13	12,662,320
2023-02-14	$12.29	$12.36	$12.17	$12.26	$12.26	11,729,370
2023-02-13	$12.15	$12.40	$12.12	$12.29	$12.29	18,043,380
2023-02-10	$12.34	$12.39	$12.07	$12.12	$12.12	20,667,960
2023-02-09	$12.00	$12.38	$11.97	$12.33	$12.33	55,778,270
2023-02-08	$11.82	$11.87	$11.75	$11.75	$11.75	11,694,440
2023-02-07	$11.87	$11.92	$11.73	$11.81	$11.81	14,946,010
2023-02-06	$12.00	$12.00	$11.79	$11.87	$11.87	18,866,310
2023-02-03	$12.15	$12.16	$11.85	$11.94	$11.94	18,249,890
2023-02-02	$11.95	$12.24	$11.95	$12.19	$12.19	33,790,470
2023-02-01	$11.81	$11.92	$11.70	$11.88	$11.88	24,005,430
2023-01-31	$11.86	$11.96	$11.75	$11.76	$11.76	38,029,290
2023-01-30	$12.11	$12.14	$11.86	$11.86	$11.86	14,883,880
2023-01-20	$12.00	$12.15	$11.96	$12.01	$12.01	8,714,180
2023-01-19	$11.75	$12.15	$11.72	$12.00	$12.00	12,412,350
2023-01-18	$11.79	$11.86	$11.73	$11.75	$11.75	8,109,560
2023-01-17	$11.99	$12.00	$11.75	$11.78	$11.78	13,734,820
2023-01-16	$11.80	$12.24	$11.76	$11.99	$11.99	21,481,220
2023-01-13	$11.46	$11.87	$11.46	$11.82	$11.82	15,500,400
2023-01-12	$11.52	$11.56	$11.39	$11.47	$11.47	8,252,840
2023-01-11	$11.60	$11.67	$11.52	$11.54	$11.54	8,220,710
2023-01-10	$11.57	$11.67	$11.48	$11.60	$11.60	9,995,090
2023-01-09	$11.51	$11.60	$11.48	$11.56	$11.56	10,083,750
2023-01-06	$11.67	$11.70	$11.49	$11.53	$11.53	13,799,400
2023-01-05	$11.56	$11.83	$11.50	$11.73	$11.73	17,247,070
2023-01-04	$11.65	$11.67	$11.48	$11.55	$11.55	10,580,530
2023-01-03	$11.28	$11.66	$11.28	$11.59	$11.59	14,711,680
2023-01-02	$11.29	$11.29	$11.29	$11.29	$11.29	0
2022-12-30	$11.43	$11.43	$11.26	$11.29	$11.29	8,851,500
2022-12-29	$11.26	$11.48	$11.13	$11.44	$11.44	16,585,130
2022-12-28	$11.28	$11.36	$11.13	$11.29	$11.29	14,253,720
2022-12-27	$11.37	$11.45	$11.16	$11.31	$11.31	8,435,310
2022-12-26	$11.30	$11.67	$11.27	$11.41	$11.41	11,508,690
2022-12-23	$11.27	$11.39	$11.23	$11.27	$11.27	5,634,290
2022-12-22	$11.30	$11.49	$11.23	$11.27	$11.27	11,178,230
2022-12-21	$11.34	$11.42	$11.29	$11.30	$11.30	10,042,100
2022-12-20	$11.49	$11.55	$11.30	$11.33	$11.33	11,959,350
2022-12-19	$11.96	$11.98	$11.43	$11.48	$11.48	19,779,770
2022-12-16	$11.77	$12.05	$11.71	$11.99	$11.99	19,558,850
2022-12-15	$11.82	$11.96	$11.74	$11.76	$11.76	14,686,630
2022-12-14	$11.92	$11.99	$11.70	$11.82	$11.82	18,874,940
2022-12-13	$12.28	$12.32	$11.78	$12.04	$12.04	29,018,750
2022-12-12	$12.23	$12.44	$12.15	$12.25	$12.25	27,589,770
2022-12-09	$12.02	$12.24	$11.94	$12.08	$12.08	23,733,530
2022-12-08	$12.15	$12.24	$11.89	$12.01	$12.01	18,354,330
2022-12-07	$11.91	$12.18	$11.75	$12.13	$12.13	19,031,520
2022-12-06	$12.08	$12.21	$11.89	$11.96	$11.96	14,655,880
2022-12-05	$12.21	$12.43	$12.04	$12.10	$12.10	20,111,790
2022-12-01	$12.33	$12.44	$11.79	$11.95	$11.95	41,610,220
2022-11-30	$12.50	$12.64	$12.10	$12.18	$12.18	24,309,560
2022-11-29	$12.12	$12.55	$12.12	$12.52	$12.52	22,297,660
2022-11-28	$12.13	$12.46	$12.00	$12.10	$12.10	17,570,300
2022-11-25	$12.32	$12.40	$12.03	$12.26	$12.26	13,255,540
2022-11-24	$12.15	$12.38	$12.13	$12.29	$12.29	12,773,620
2022-11-23	$12.43	$12.57	$12.10	$12.18	$12.18	20,450,500
2022-11-22	$12.80	$12.99	$12.40	$12.47	$12.47	28,468,330
2022-11-21	$12.95	$13.04	$12.73	$12.89	$12.89	27,232,810
2022-11-18	$12.89	$13.25	$12.80	$12.96	$12.96	25,983,180
2022-11-17	$12.62	$13.00	$12.58	$12.86	$12.86	27,127,460
2022-11-16	$13.00	$13.09	$12.59	$12.63	$12.63	33,697,830
2022-11-15	$12.60	$13.06	$12.50	$13.00	$13.00	52,328,100
2022-11-14	$11.91	$12.71	$11.80	$12.58	$12.58	37,403,900
2022-11-11	$12.15	$12.42	$11.84	$11.91	$11.91	32,009,880
2022-11-10	$11.85	$12.10	$11.81	$11.86	$11.86	14,745,980
2022-11-09	$11.88	$12.12	$11.82	$11.91	$11.91	13,010,840
2022-11-08	$11.98	$11.99	$11.70	$11.92	$11.92	13,870,640
2022-11-07	$12.20	$12.35	$11.85	$11.96	$11.96	22,103,240
2022-11-04	$12.14	$12.50	$11.99	$12.26	$12.26	22,775,470
2022-11-03	$12.36	$12.36	$11.98	$12.10	$12.10	26,911,890
2022-11-02	$12.19	$13.03	$12.02	$12.66	$12.66	48,076,290
2022-11-01	$11.80	$12.32	$11.76	$12.20	$12.20	33,989,860
2022-10-31	$11.63	$11.87	$11.40	$11.69	$11.69	15,844,630
2022-10-28	$11.90	$12.08	$11.57	$11.62	$11.62	20,173,790
2022-10-27	$11.86	$12.11	$11.72	$12.02	$12.02	24,834,680
2022-10-26	$11.42	$12.11	$11.42	$11.90	$11.90	28,027,420
2022-10-25	$11.52	$11.68	$11.09	$11.32	$11.32	21,878,290
2022-10-24	$11.76	$12.04	$11.41	$11.49	$11.49	15,284,890
2022-10-21	$11.78	$11.91	$11.59	$11.77	$11.77	15,667,200
2022-10-20	$11.70	$11.92	$11.70	$11.81	$11.81	17,921,670
2022-10-19	$12.01	$12.09	$11.70	$11.79	$11.79	19,758,620
2022-10-18	$11.40	$12.19	$11.26	$12.06	$12.06	35,599,020
2022-10-17	$11.30	$11.54	$11.21	$11.40	$11.40	23,200,070
2022-10-14	$10.62	$11.08	$10.62	$11.03	$11.03	19,851,190
2022-10-13	$10.40	$10.67	$10.38	$10.56	$10.56	9,620,190
2022-10-12	$10.32	$10.51	$10.15	$10.51	$10.51	9,690,580
2022-10-11	$10.21	$10.41	$10.09	$10.36	$10.36	10,961,500
2022-10-10	$10.52	$10.64	$10.18	$10.21	$10.21	12,684,580
2022-09-30	$10.38	$10.58	$10.30	$10.52	$10.52	13,320,920
2022-09-29	$10.16	$10.69	$10.16	$10.39	$10.39	23,525,490
2022-09-28	$10.12	$10.41	$10.05	$10.06	$10.06	14,059,650
2022-09-27	$9.76	$10.19	$9.75	$10.18	$10.18	12,353,270
2022-09-26	$10.10	$10.16	$9.77	$9.80	$9.80	15,346,960
2022-09-23	$10.19	$10.31	$10.08	$10.18	$10.18	9,006,410
2022-09-22	$10.20	$10.40	$10.13	$10.24	$10.24	9,982,510
2022-09-21	$10.62	$10.72	$10.12	$10.35	$10.35	22,554,330
2022-09-20	$10.81	$10.94	$10.66	$10.69	$10.69	15,853,130
2022-09-19	$11.15	$11.24	$10.73	$10.83	$10.83	13,357,640
2022-09-16	$11.43	$11.50	$11.15	$11.15	$11.15	11,944,300
2022-09-15	$11.55	$11.70	$11.34	$11.46	$11.46	13,237,500
2022-09-14	$11.40	$11.54	$11.26	$11.51	$11.51	12,495,850
2022-09-13	$11.53	$11.65	$11.45	$11.48	$11.48	12,926,640
2022-09-12	$11.53	$11.53	$11.53	$11.53	$11.53	0
2022-09-09	$11.41	$11.62	$11.33	$11.53	$11.53	17,714,870
2022-09-08	$11.20	$11.45	$11.16	$11.32	$11.32	18,380,470
2022-09-07	$11.20	$11.27	$11.11	$11.15	$11.15	11,792,150
2022-09-06	$11.22	$11.22	$11.12	$11.20	$11.20	7,764,840
2022-09-05	$11.38	$11.44	$11.13	$11.19	$11.19	14,560,420
2022-09-02	$11.00	$11.34	$10.98	$11.15	$11.15	17,233,150
2022-09-01	$10.88	$11.09	$10.85	$10.96	$10.96	12,667,330
2022-08-31	$10.87	$11.04	$10.79	$10.91	$10.91	11,957,480
2022-08-30	$10.83	$10.93	$10.81	$10.89	$10.89	7,490,790
2022-08-29	$10.81	$10.95	$10.73	$10.83	$10.83	12,490,260
2022-08-26	$10.90	$11.05	$10.87	$10.94	$10.94	7,435,690
2022-08-25	$10.85	$10.99	$10.78	$10.93	$10.93	10,364,550
2022-08-24	$11.02	$11.09	$10.79	$10.80	$10.80	14,058,680
2022-08-23	$11.00	$11.07	$10.96	$11.00	$11.00	8,860,890
2022-08-22	$10.98	$11.06	$10.91	$11.04	$11.04	11,586,110
2022-08-19	$11.08	$11.08	$10.98	$11.00	$11.00	10,849,890
2022-08-18	$11.29	$11.29	$11.05	$11.08	$11.08	11,751,250
2022-08-17	$11.17	$11.25	$11.10	$11.25	$11.25	12,894,130
2022-08-16	$11.13	$11.20	$11.08	$11.11	$11.11	12,703,360
2022-08-15	$11.33	$11.33	$11.09	$11.10	$11.10	19,019,320
2022-08-12	$11.34	$11.34	$11.17	$11.28	$11.28	18,664,510
2022-08-11	$11.27	$11.36	$11.14	$11.29	$11.29	22,193,000
2022-08-10	$11.20	$11.23	$10.95	$11.02	$11.02	9,784,820
2022-08-09	$11.17	$11.22	$11.08	$11.20	$11.20	8,336,480
2022-08-08	$11.17	$11.34	$11.10	$11.23	$11.23	11,080,610
2022-08-05	$10.91	$11.18	$10.86	$11.16	$11.16	11,170,300
2022-08-04	$10.77	$10.96	$10.69	$10.90	$10.90	13,002,630
2022-08-03	$10.70	$10.88	$10.68	$10.68	$10.68	10,564,910
2022-08-02	$11.03	$11.05	$10.60	$10.72	$10.72	17,612,930
2022-08-01	$11.03	$11.16	$10.94	$11.13	$11.13	9,442,580
2022-07-29	$11.20	$11.21	$11.00	$11.03	$11.03	13,683,470
2022-07-28	$11.25	$11.26	$11.15	$11.18	$11.18	11,037,830
2022-07-27	$11.20	$11.26	$11.14	$11.20	$11.20	7,702,210
2022-07-26	$11.32	$11.33	$11.14	$11.25	$11.25	9,001,230
2022-07-25	$11.18	$11.34	$11.14	$11.16	$11.16	9,538,600
2022-07-22	$11.29	$11.44	$11.10	$11.20	$11.20	11,486,910
2022-07-21	$11.45	$11.49	$11.33	$11.34	$11.34	9,807,440
2022-07-20	$11.33	$11.53	$11.32	$11.39	$11.39	13,478,200
2022-07-19	$11.26	$11.39	$11.22	$11.29	$11.29	14,938,790
2022-07-18	$11.82	$11.98	$11.19	$11.26	$11.26	34,559,260
2022-07-15	$12.03	$12.15	$11.83	$11.83	$11.83	13,546,080
2022-07-14	$12.02	$12.19	$11.99	$12.10	$12.10	10,049,660
2022-07-13	$12.24	$12.35	$12.00	$12.03	$12.03	13,887,230
2022-07-12	$12.76	$12.84	$12.22	$12.24	$12.24	16,049,880
2022-07-11	$12.38	$12.78	$12.37	$12.61	$12.61	17,436,880
2022-07-08	$12.52	$12.68	$12.35	$12.39	$12.39	10,295,330
2022-07-07	$12.78	$12.78	$12.30	$12.51	$12.51	18,799,160
2022-07-06	$12.88	$12.96	$12.63	$12.80	$12.80	17,640,900
2022-07-05	$12.95	$13.12	$12.80	$12.98	$12.98	30,062,830
2022-07-04	$12.40	$12.92	$12.27	$12.86	$12.86	29,618,380
2022-07-01	$12.31	$12.55	$12.13	$12.37	$12.37	19,856,140
2022-06-30	$11.87	$12.72	$11.86	$12.35	$12.35	29,101,010
2022-06-29	$12.13	$12.19	$11.91	$11.91	$11.76	15,362,980
2022-06-28	$12.18	$12.32	$12.01	$12.26	$12.10	14,591,790
2022-06-27	$12.18	$12.35	$12.11	$12.17	$12.01	14,770,220
2022-06-24	$12.01	$12.28	$11.98	$12.14	$11.98	11,846,520
2022-06-23	$12.03	$12.08	$11.89	$12.02	$11.87	9,420,080
2022-06-22	$12.18	$12.23	$12.01	$12.01	$11.86	10,364,890
2022-06-21	$12.21	$12.30	$12.06	$12.19	$12.03	12,098,780
2022-06-20	$12.32	$12.44	$12.17	$12.19	$12.03	14,684,080
2022-06-17	$12.15	$12.33	$12.00	$12.28	$12.12	12,532,270
2022-06-16	$12.17	$12.40	$12.08	$12.24	$12.08	16,251,160
2022-06-15	$12.24	$12.33	$12.08	$12.08	$11.93	17,412,310
2022-06-14	$12.29	$12.29	$11.87	$12.21	$12.05	11,759,290
2022-06-13	$12.32	$12.32	$12.02	$12.23	$12.07	15,245,350
2022-06-10	$12.15	$12.32	$12.06	$12.26	$12.10	14,126,220
2022-06-09	$12.30	$12.52	$12.02	$12.15	$11.99	15,765,180
2022-06-08	$12.34	$12.53	$12.26	$12.36	$12.20	14,838,140
2022-06-07	$12.27	$12.45	$12.17	$12.40	$12.24	17,109,060
2022-06-06	$11.95	$12.36	$11.92	$12.23	$12.07	14,976,210
2022-06-02	$11.83	$12.08	$11.75	$12.01	$11.86	14,993,540
2022-06-01	$11.85	$12.03	$11.81	$11.93	$11.78	14,289,970
2022-05-31	$11.70	$11.93	$11.61	$11.89	$11.74	14,849,060
2022-05-30	$11.81	$11.81	$11.56	$11.66	$11.51	10,070,080
2022-05-27	$11.61	$11.84	$11.59	$11.75	$11.60	15,909,830
2022-05-26	$11.17	$11.73	$10.98	$11.68	$11.53	19,979,660
2022-05-25	$10.90	$11.21	$10.89	$11.20	$11.06	9,162,890
2022-05-24	$11.33	$11.38	$10.92	$10.92	$10.78	12,582,650
2022-05-23	$11.43	$11.45	$11.31	$11.37	$11.22	8,425,700
2022-05-20	$11.22	$11.50	$11.15	$11.33	$11.19	12,331,440
2022-05-19	$11.20	$11.25	$11.03	$11.15	$11.01	10,053,440
2022-05-18	$11.29	$11.42	$11.25	$11.28	$11.14	6,931,090
2022-05-17	$11.43	$11.57	$11.21	$11.38	$11.23	11,364,530
2022-05-16	$11.71	$11.77	$11.46	$11.49	$11.34	11,774,890
2022-05-13	$11.68	$11.92	$11.55	$11.72	$11.57	9,352,550
2022-05-12	$11.36	$11.77	$11.36	$11.66	$11.51	17,670,650
2022-05-11	$11.44	$11.66	$11.38	$11.40	$11.25	13,244,080
2022-05-10	$11.22	$11.52	$11.11	$11.50	$11.35	13,906,010
2022-05-09	$11.20	$11.41	$11.14	$11.34	$11.19	12,239,870
2022-05-06	$11.11	$11.29	$11.05	$11.21	$11.07	11,380,750
2022-05-05	$11.12	$11.49	$11.02	$11.36	$11.21	20,307,470
2022-05-04	$11.13	$11.13	$11.13	$11.13	$10.99	0
2022-05-03	$11.13	$11.13	$11.13	$11.13	$10.99	0
2022-04-29	$10.79	$11.23	$10.74	$11.13	$10.99	19,027,700
2022-04-28	$10.69	$10.80	$10.51	$10.79	$10.65	11,842,580
2022-04-27	$10.20	$10.75	$10.02	$10.70	$10.56	20,069,780
2022-04-26	$11.02	$11.02	$10.38	$10.40	$10.27	24,555,030
2022-04-25	$11.10	$11.43	$10.80	$10.84	$10.70	29,398,100
2022-04-22	$10.83	$10.98	$10.68	$10.92	$10.78	12,368,070
2022-04-21	$11.20	$11.22	$10.80	$10.85	$10.71	17,777,480
2022-04-20	$11.30	$11.52	$11.20	$11.30	$11.16	13,645,660
2022-04-19	$11.15	$11.49	$11.04	$11.33	$11.19	16,114,390
2022-04-18	$11.10	$11.19	$10.91	$11.12	$10.98	8,236,970
2022-04-15	$11.11	$11.28	$11.09	$11.15	$11.01	8,309,580
2022-04-14	$11.16	$11.25	$11.05	$11.22	$11.08	10,254,060
2022-04-13	$11.25	$11.28	$10.97	$11.00	$10.86	16,377,200
2022-04-12	$11.22	$11.35	$10.97	$11.27	$11.13	15,186,570
2022-04-11	$11.65	$11.68	$11.18	$11.26	$11.12	17,816,190
2022-04-08	$11.80	$11.84	$11.46	$11.69	$11.54	17,948,090
2022-04-07	$12.11	$12.15	$11.70	$11.76	$11.61	22,195,780
2022-04-06	$12.16	$12.41	$12.09	$12.15	$11.99	20,868,740
2022-04-05	$12.18	$12.18	$12.18	$12.18	$12.02	0
2022-04-04	$12.18	$12.18	$12.18	$12.18	$12.02	0
2022-04-01	$12.10	$12.24	$11.95	$12.18	$12.02	16,737,140
2022-03-31	$12.35	$12.54	$12.20	$12.24	$12.08	17,629,200
2022-03-30	$12.33	$12.40	$12.11	$12.31	$12.15	12,678,740
2022-03-29	$12.28	$12.47	$12.10	$12.35	$12.19	12,468,220
2022-03-28	$12.42	$12.50	$12.13	$12.23	$12.07	19,695,410
2022-03-25	$12.47	$12.77	$12.45	$12.46	$12.30	21,264,110
2022-03-24	$12.37	$12.63	$12.22	$12.55	$12.39	21,955,940
2022-03-23	$12.35	$12.57	$12.32	$12.40	$12.24	17,960,820
2022-03-22	$12.37	$12.80	$12.26	$12.42	$12.26	33,553,180
2022-03-21	$11.83	$12.47	$11.83	$12.46	$12.30	38,560,530
2022-03-18	$11.50	$11.83	$11.46	$11.80	$11.65	13,040,420
2022-03-17	$11.42	$11.94	$11.36	$11.52	$11.37	22,020,370
2022-03-16	$11.32	$11.42	$10.77	$11.35	$11.20	19,969,480
2022-03-15	$11.80	$11.82	$11.14	$11.14	$11.00	20,562,080
2022-03-14	$11.75	$12.45	$11.73	$11.88	$11.73	28,412,260
2022-03-11	$11.27	$11.73	$11.10	$11.72	$11.57	18,438,650
2022-03-10	$11.53	$11.68	$11.25	$11.35	$11.20	24,688,800
2022-03-09	$11.65	$11.73	$10.90	$11.30	$11.16	17,700,160
2022-03-08	$11.93	$11.98	$11.57	$11.61	$11.46	15,402,940
2022-03-07	$12.31	$12.37	$11.89	$11.96	$11.81	17,883,680
2022-03-04	$12.31	$12.61	$12.28	$12.42	$12.26	15,406,330
2022-03-03	$12.27	$12.43	$12.21	$12.37	$12.21	12,498,390
2022-03-02	$12.18	$12.31	$12.12	$12.28	$12.12	9,548,030
2022-03-01	$12.25	$12.40	$12.14	$12.24	$12.08	11,549,340
2022-02-28	$12.34	$12.38	$12.13	$12.27	$12.11	13,809,710
2022-02-25	$12.30	$12.54	$12.20	$12.26	$12.10	20,277,570
2022-02-24	$12.45	$12.58	$12.03	$12.20	$12.04	25,991,160
2022-02-23	$12.47	$12.58	$12.40	$12.45	$12.29	19,827,080
2022-02-22	$13.03	$13.16	$12.45	$12.46	$12.30	42,227,200
2022-02-21	$12.55	$13.45	$12.55	$13.34	$13.17	50,841,520
2022-02-18	$12.16	$12.33	$12.10	$12.26	$12.10	7,835,300
2022-02-17	$12.60	$12.60	$12.15	$12.20	$12.04	16,964,010
2022-02-16	$12.15	$12.25	$12.03	$12.12	$11.96	7,830,090
2022-02-15	$11.89	$12.18	$11.82	$12.18	$12.02	10,355,560
2022-02-14	$11.88	$11.95	$11.80	$11.90	$11.75	10,349,660
2022-02-11	$12.09	$12.11	$11.82	$11.90	$11.75	12,572,220
2022-02-10	$12.09	$12.19	$11.97	$12.09	$11.94	10,835,920
2022-02-09	$11.89	$12.06	$11.86	$12.03	$11.88	9,346,410
2022-02-08	$11.78	$11.90	$11.71	$11.86	$11.71	9,505,150
2022-02-07	$11.85	$12.02	$11.72	$11.87	$11.72	13,031,510
2022-02-04	$11.70	$11.70	$11.70	$11.70	$11.55	0
2022-02-03	$11.70	$11.70	$11.70	$11.70	$11.55	0
2022-02-02	$11.70	$11.70	$11.70	$11.70	$11.55	0
2022-02-01	$11.70	$11.70	$11.70	$11.70	$11.55	0
2022-01-28	$11.61	$11.85	$11.42	$11.70	$11.55	14,486,430
2022-01-27	$11.69	$11.71	$11.38	$11.49	$11.34	12,321,440
2022-01-26	$11.76	$11.86	$11.52	$11.62	$11.47	14,972,080
2022-01-25	$12.23	$12.25	$11.71	$11.76	$11.61	17,388,340
2022-01-24	$12.30	$12.37	$12.07	$12.25	$12.09	13,414,140
2022-01-21	$12.47	$12.55	$12.20	$12.25	$12.09	21,633,940
2022-01-20	$12.74	$12.80	$12.36	$12.47	$12.31	20,999,370
2022-01-19	$12.61	$12.75	$12.55	$12.65	$12.49	15,674,930
2022-01-18	$12.87	$12.99	$12.51	$12.59	$12.43	29,003,760
2022-01-17	$12.95	$13.09	$12.74	$12.81	$12.65	24,269,330
2022-01-14	$12.69	$12.89	$12.69	$12.81	$12.65	20,385,570
2022-01-13	$12.99	$13.08	$12.60	$12.65	$12.49	25,612,280
2022-01-12	$13.22	$13.30	$12.90	$12.98	$12.81	28,999,410
2022-01-11	$13.31	$13.64	$13.16	$13.23	$13.06	27,305,740
2022-01-10	$13.50	$13.69	$13.36	$13.45	$13.28	24,366,780
2022-01-07	$13.40	$13.71	$13.27	$13.44	$13.27	34,492,140
2022-01-06	$13.09	$13.54	$12.92	$13.50	$13.33	39,438,770
2022-01-05	$13.24	$13.30	$12.90	$13.14	$12.97	35,619,250
2022-01-04	$13.00	$13.54	$12.87	$13.43	$13.26	50,470,980
2022-01-03	$12.84	$12.84	$12.84	$12.84	$12.68	0
2021-12-31	$12.49	$12.98	$12.43	$12.84	$12.68	32,076,410
2021-12-30	$12.53	$12.56	$12.32	$12.52	$12.36	16,267,860
2021-12-29	$12.46	$12.68	$12.39	$12.49	$12.33	17,323,270
2021-12-28	$12.57	$12.73	$12.43	$12.47	$12.31	20,782,070
2021-12-27	$12.20	$12.75	$12.15	$12.68	$12.52	40,528,680
2021-12-24	$11.88	$12.33	$11.80	$12.24	$12.08	24,490,910
2021-12-23	$12.36	$12.38	$11.89	$11.95	$11.80	22,303,000
2021-12-22	$12.01	$12.30	$11.95	$12.28	$12.12	25,819,170
2021-12-21	$12.02	$12.16	$11.92	$12.01	$11.86	10,938,160
2021-12-20	$11.91	$12.11	$11.81	$12.09	$11.94	16,291,140
2021-12-17	$11.95	$11.98	$11.70	$11.85	$11.70	11,963,640
2021-12-16	$11.98	$12.04	$11.90	$11.95	$11.80	9,007,910
2021-12-15	$12.04	$12.16	$11.97	$11.97	$11.82	10,279,880
2021-12-14	$12.01	$12.25	$12.00	$12.06	$11.91	14,121,430
2021-12-13	$12.12	$12.15	$11.97	$11.99	$11.84	12,789,410
2021-12-07	$11.72	$12.03	$11.69	$11.77	$11.62	20,502,180
2021-12-06	$11.67	$11.71	$11.41	$11.43	$11.28	10,702,310
2021-12-03	$11.62	$11.62	$11.62	$11.62	$11.47	14,467,810
2021-12-02	$11.78	$11.78	$11.78	$11.78	$11.63	14,264,620
2021-12-01	$11.89	$12.04	$11.88	$11.99	$11.84	8,643,550
2021-11-30	$11.99	$12.02	$11.81	$11.96	$11.81	12,778,180
2021-11-29	$12.27	$12.38	$11.93	$12.03	$11.88	17,541,040
2021-11-26	$12.18	$12.22	$12.03	$12.09	$11.94	9,921,040
2021-11-25	$12.07	$12.19	$11.90	$12.10	$11.95	11,450,330
2021-11-24	$11.74	$12.06	$11.73	$12.00	$11.85	12,162,930
2021-11-23	$11.72	$11.85	$11.66	$11.76	$11.61	8,286,110
2021-11-22	$11.86	$11.89	$11.70	$11.71	$11.56	8,096,340
2021-11-19	$11.71	$11.87	$11.67	$11.83	$11.68	8,702,330
2021-11-18	$12.00	$12.01	$11.72	$11.75	$11.60	11,426,480
2021-11-17	$12.10	$12.15	$11.91	$12.02	$11.87	10,952,570
2021-11-16	$12.12	$12.38	$12.04	$12.09	$11.94	17,283,220
2021-11-15	$11.78	$12.19	$11.78	$11.98	$11.83	11,768,460
2021-11-12	$11.80	$11.86	$11.72	$11.78	$11.63	7,318,460
2021-11-11	$11.88	$11.90	$11.77	$11.79	$11.64	8,212,290
2021-11-10	$11.75	$11.95	$11.66	$11.83	$11.68	12,367,610
2021-11-09	$11.75	$11.87	$11.68	$11.74	$11.59	6,917,460
2021-11-08	$11.69	$11.79	$11.46	$11.70	$11.55	9,600,860
2021-11-05	$11.88	$11.88	$11.88	$11.88	$11.73	7,198,070
2021-11-04	$11.76	$11.88	$11.71	$11.88	$11.73	8,572,170
2021-11-03	$11.75	$11.91	$11.70	$11.77	$11.62	8,665,790
2021-11-02	$11.80	$11.88	$11.66	$11.70	$11.55	15,059,560
2021-11-01	$11.54	$11.82	$11.47	$11.79	$11.64	14,845,430
2021-10-29	$11.14	$11.59	$11.11	$11.53	$11.38	17,716,850
2021-10-28	$11.11	$11.27	$11.06	$11.14	$11.00	14,789,630
2021-10-27	$11.15	$11.38	$11.05	$11.21	$11.07	21,294,500
2021-10-26	$10.95	$11.00	$10.75	$10.79	$10.65	11,906,400
2021-10-25	$11.00	$11.04	$10.90	$10.94	$10.80	8,343,560
2021-10-22	$10.99	$11.07	$10.90	$10.99	$10.85	6,847,850
2021-10-21	$11.06	$11.13	$10.92	$11.02	$10.88	8,106,690
2021-10-20	$11.23	$11.25	$11.05	$11.09	$10.95	9,305,870
2021-10-19	$11.16	$11.28	$11.10	$11.20	$11.06	7,745,860
2021-10-18	$11.38	$11.38	$11.12	$11.16	$11.02	10,699,860
2021-10-15	$11.70	$11.70	$11.37	$11.41	$11.26	10,076,790
2021-10-14	$11.80	$11.84	$11.65	$11.70	$11.55	5,285,200
2021-10-13	$11.70	$11.81	$11.65	$11.78	$11.63	6,078,360
2021-10-12	$11.80	$11.92	$11.62	$11.72	$11.57	7,363,980
2021-10-11	$11.80	$12.04	$11.61	$11.86	$11.71	8,837,160
2021-10-08	$11.38	$11.91	$11.32	$11.75	$11.60	14,180,570
2021-10-07	$11.38	$11.38	$11.38	$11.38	$11.23	0
2021-10-06	$11.38	$11.38	$11.38	$11.38	$11.23	0
2021-09-30	$11.38	$11.48	$11.34	$11.38	$11.23	7,363,750
2021-09-29	$11.58	$11.68	$11.24	$11.32	$11.18	12,337,000
2021-09-28	$11.85	$11.88	$11.58	$11.65	$11.50	10,926,520
2021-09-27	$12.09	$12.09	$11.67	$11.85	$11.70	15,665,900
2021-09-24	$12.03	$12.20	$11.95	$12.10	$11.95	13,221,010
2021-09-23	$11.97	$12.25	$11.92	$12.03	$11.88	10,248,610
2021-09-22	$12.34	$12.37	$11.91	$12.06	$11.91	16,548,770
2021-09-21	$12.34	$12.34	$12.34	$12.34	$12.18	0
2021-09-20	$12.34	$12.34	$12.34	$12.34	$12.18	0
2021-09-17	$12.25	$12.43	$11.96	$12.34	$12.18	21,302,410
2021-09-16	$11.95	$12.75	$11.90	$12.15	$11.99	28,769,300
2021-09-15	$11.93	$12.05	$11.79	$11.85	$11.70	9,543,770
2021-09-14	$12.10	$12.30	$11.94	$11.97	$11.82	11,670,870
2021-09-13	$12.05	$12.25	$12.03	$12.10	$11.95	11,242,450
2021-09-10	$12.27	$12.33	$12.04	$12.07	$11.92	13,262,250
2021-09-09	$12.22	$12.34	$12.12	$12.27	$12.11	12,039,000
2021-09-08	$12.05	$12.25	$11.97	$12.21	$12.05	15,912,490
2021-09-07	$11.91	$12.15	$11.82	$12.04	$11.89	15,195,840
2021-09-06	$11.78	$11.97	$11.72	$11.91	$11.76	17,728,020
2021-09-03	$11.39	$11.90	$11.33	$11.77	$11.62	18,041,600
2021-09-02	$11.18	$11.47	$11.17	$11.37	$11.22	13,456,460
2021-09-01	$11.04	$11.29	$10.79	$11.24	$11.10	14,794,590
2021-08-31	$10.91	$11.15	$10.90	$11.04	$10.90	13,044,610
2021-08-30	$11.57	$11.57	$11.01	$11.03	$10.89	24,362,600
2021-08-27	$11.90	$11.95	$11.57	$11.60	$11.45	15,940,050
2021-08-26	$11.99	$12.00	$11.63	$11.77	$11.62	24,988,060
2021-08-25	$11.72	$12.17	$11.60	$12.04	$11.89	16,578,100
2021-08-24	$11.59	$11.84	$11.56	$11.80	$11.65	12,350,090
2021-08-23	$11.66	$11.82	$11.55	$11.61	$11.46	17,863,550
2021-08-20	$11.98	$11.98	$11.55	$11.69	$11.54	15,216,170
2021-08-19	$11.91	$12.15	$11.90	$11.95	$11.80	9,128,870
2021-08-18	$11.84	$12.04	$11.73	$11.99	$11.84	12,679,820
2021-08-17	$12.13	$12.21	$11.81	$11.82	$11.67	12,412,830
2021-08-16	$12.10	$12.23	$12.01	$12.16	$12.00	8,537,920
2021-08-13	$12.14	$12.19	$11.96	$12.11	$11.96	8,662,440
2021-08-12	$12.23	$12.36	$12.12	$12.13	$11.97	10,188,610
2021-08-11	$12.27	$12.36	$12.20	$12.25	$12.09	10,231,170
2021-08-10	$12.21	$12.31	$12.13	$12.23	$12.07	9,891,650
2021-08-09	$11.99	$12.34	$11.89	$12.20	$12.04	13,543,570
2021-08-06	$12.14	$12.16	$11.81	$12.08	$11.93	15,554,870
2021-08-05	$12.22	$12.40	$12.09	$12.19	$12.03	14,571,730
2021-08-04	$12.18	$12.53	$12.15	$12.28	$12.12	20,040,860
2021-08-03	$11.92	$12.32	$11.86	$12.24	$12.08	21,059,860
2021-08-02	$11.84	$12.08	$11.61	$11.93	$11.78	17,054,350
2021-07-30	$11.56	$11.93	$11.31	$11.78	$11.63	17,296,410
2021-07-29	$11.82	$11.87	$11.49	$11.54	$11.39	17,604,050
2021-07-28	$11.69	$11.76	$11.33	$11.62	$11.47	18,823,830
2021-07-27	$11.85	$11.99	$11.53	$11.59	$11.44	21,921,460
2021-07-26	$12.07	$12.20	$11.80	$11.85	$11.70	20,208,230
2021-07-23	$12.26	$12.35	$11.95	$12.09	$11.94	22,201,120
2021-07-22	$12.76	$12.76	$12.24	$12.36	$12.20	23,647,900
2021-07-21	$12.90	$12.98	$12.71	$12.75	$12.59	14,394,490
2021-07-20	$12.83	$12.97	$12.78	$12.88	$12.72	11,271,630
2021-07-19	$12.90	$12.96	$12.75	$12.83	$12.67	10,312,330
2021-07-16	$12.80	$12.99	$12.73	$12.87	$12.71	8,750,330
2021-07-15	$13.05	$13.05	$12.82	$12.86	$12.70	10,127,740
2021-07-14	$13.06	$13.19	$12.88	$13.10	$12.93	13,021,220
2021-07-13	$12.85	$13.09	$12.80	$13.06	$12.89	13,213,340
2021-07-12	$12.78	$12.94	$12.68	$12.85	$12.69	11,227,690
2021-07-09	$12.69	$12.82	$12.55	$12.73	$12.57	10,997,750
2021-07-08	$12.99	$13.03	$12.66	$12.69	$12.53	15,318,210
2021-07-07	$12.87	$13.00	$12.80	$12.95	$12.78	10,747,910
2021-07-06	$13.03	$13.03	$12.75	$12.87	$12.71	17,415,730
2021-07-05	$13.51	$13.51	$12.83	$12.96	$12.79	30,623,260
2021-07-02	$14.08	$14.22	$13.59	$13.63	$13.46	19,953,350
2021-07-01	$13.76	$14.28	$13.70	$14.10	$13.92	25,766,730
2021-06-30	$13.64	$13.85	$13.59	$13.73	$13.55	13,916,950
2021-06-29	$13.90	$14.00	$13.66	$13.67	$13.50	15,560,950
2021-06-28	$13.98	$14.09	$13.78	$13.86	$13.68	17,854,690
2021-06-25	$14.22	$14.22	$13.74	$14.02	$13.84	23,075,290
2021-06-24	$14.74	$14.75	$14.20	$14.28	$13.95	24,900,760
2021-06-23	$14.47	$15.03	$14.15	$14.80	$14.46	35,842,010
2021-06-22	$14.40	$14.50	$14.11	$14.40	$14.07	18,227,320
2021-06-21	$13.80	$14.41	$13.76	$14.26	$13.93	20,736,520
2021-06-18	$13.93	$14.00	$13.66	$13.80	$13.48	13,357,130
2021-06-17	$13.53	$14.08	$13.52	$13.91	$13.59	17,047,620
2021-06-16	$13.65	$13.84	$13.50	$13.53	$13.22	14,055,680
2021-06-15	$14.06	$14.12	$13.29	$13.65	$13.33	34,391,830
2021-06-14	$14.03	$14.03	$14.03	$14.03	$13.70	0
2021-06-11	$13.90	$14.12	$13.78	$14.03	$13.70	17,199,550
2021-06-10	$13.82	$14.04	$13.78	$13.91	$13.59	15,234,930
2021-06-09	$14.20	$14.22	$13.78	$13.86	$13.54	32,886,100
2021-06-08	$14.48	$14.64	$14.20	$14.31	$13.98	23,337,230
2021-06-07	$14.37	$14.66	$14.20	$14.47	$14.13	25,909,340
2021-06-04	$14.03	$14.58	$13.98	$14.36	$14.03	28,376,690
2021-06-03	$14.21	$14.38	$14.02	$14.03	$13.70	19,970,510
2021-06-02	$14.52	$14.60	$14.15	$14.18	$13.85	26,335,390
2021-06-01	$14.83	$15.06	$14.45	$14.52	$14.18	25,007,560
2021-05-31	$14.79	$15.00	$14.53	$14.72	$14.38	27,183,940
2021-05-28	$15.10	$15.12	$14.67	$14.82	$14.48	27,634,520
2021-05-27	$15.30	$15.37	$14.88	$15.15	$14.80	23,883,890
2021-05-26	$15.29	$15.41	$15.03	$15.28	$14.92	23,604,250
2021-05-25	$15.05	$15.49	$15.01	$15.26	$14.91	30,397,200
2021-05-24	$15.00	$15.25	$14.59	$15.12	$14.77	26,204,460
2021-05-21	$15.40	$15.53	$14.97	$15.03	$14.68	27,889,690
2021-05-20	$15.59	$15.68	$15.28	$15.32	$14.96	33,090,970
2021-05-19	$15.78	$15.81	$15.33	$15.51	$15.15	28,598,050
2021-05-18	$16.70	$16.78	$15.63	$15.76	$15.39	38,908,980
2021-05-17	$16.72	$17.60	$16.30	$16.50	$16.12	62,490,790
2021-05-14	$16.06	$17.04	$16.00	$16.72	$16.33	64,335,480
2021-05-13	$15.15	$16.43	$15.11	$16.06	$15.69	63,330,010
2021-05-12	$14.32	$15.33	$14.25	$15.28	$14.92	46,869,860
2021-05-11	$13.91	$14.38	$13.75	$14.33	$14.00	18,736,640
2021-05-10	$14.00	$14.42	$13.99	$14.05	$13.72	16,324,100
2021-05-07	$14.43	$14.63	$14.00	$14.01	$13.68	25,598,270
2021-05-06	$14.68	$14.69	$14.18	$14.44	$14.10	27,503,860
2021-05-05	$14.70	$14.70	$14.70	$14.70	$14.36	0
2021-05-04	$14.70	$14.70	$14.70	$14.70	$14.36	0
2021-04-30	$14.66	$14.92	$14.48	$14.70	$14.36	24,897,080
2021-04-29	$14.43	$14.80	$14.30	$14.73	$14.39	27,671,410
2021-04-28	$14.41	$14.57	$14.20	$14.42	$14.08	25,213,120
2021-04-27	$13.89	$14.48	$13.87	$14.26	$13.93	27,586,600
2021-04-26	$14.15	$14.52	$14.00	$14.05	$13.72	32,222,680
2021-04-23	$13.95	$14.12	$13.73	$13.97	$13.65	20,409,140
2021-04-22	$13.93	$14.38	$13.78	$14.03	$13.70	28,618,760
2021-04-21	$13.37	$13.88	$13.34	$13.85	$13.53	21,494,790
2021-04-20	$13.39	$13.75	$13.34	$13.47	$13.16	18,569,050
2021-04-19	$13.40	$13.52	$13.31	$13.46	$13.15	17,839,270
2021-04-16	$13.24	$13.65	$13.24	$13.44	$13.13	19,628,860
2021-04-15	$13.07	$13.21	$12.92	$13.18	$12.87	14,580,260
2021-04-14	$12.36	$13.20	$12.36	$13.07	$12.77	28,424,780
2021-04-13	$12.76	$12.84	$12.21	$12.32	$12.03	21,159,140
2021-04-12	$13.13	$13.16	$12.72	$12.83	$12.53	14,259,820
2021-04-09	$13.12	$13.35	$13.05	$13.11	$12.81	14,782,090
2021-04-08	$12.88	$13.25	$12.82	$13.16	$12.85	17,680,720
2021-04-07	$12.96	$12.98	$12.80	$12.91	$12.61	11,426,590
2021-04-06	$13.02	$13.05	$12.78	$12.91	$12.61	13,276,070
2021-04-05	$13.07	$13.07	$13.07	$13.07	$12.77	0
2021-04-02	$13.22	$13.28	$13.04	$13.07	$12.77	15,565,120
2021-04-01	$12.82	$13.34	$12.80	$13.20	$12.89	24,293,410
2021-03-31	$12.84	$12.93	$12.66	$12.82	$12.52	11,954,240
2021-03-30	$12.92	$13.07	$12.76	$13.00	$12.70	11,826,920
2021-03-29	$12.90	$12.98	$12.71	$12.90	$12.60	13,120,730
2021-03-26	$12.92	$13.15	$12.88	$12.92	$12.62	14,556,790
2021-03-25	$12.91	$13.27	$12.77	$13.06	$12.76	16,169,640
2021-03-24	$13.16	$13.38	$12.87	$12.91	$12.61	20,467,240
2021-03-23	$13.18	$13.38	$12.95	$13.14	$12.83	24,893,940
2021-03-22	$12.87	$13.14	$12.71	$13.09	$12.79	23,981,030
2021-03-19	$12.18	$13.10	$12.11	$12.87	$12.57	37,892,950
2021-03-18	$11.97	$12.38	$11.91	$12.30	$12.01	18,690,310
2021-03-17	$11.85	$12.19	$11.77	$11.98	$11.70	13,015,120
2021-03-16	$11.87	$11.94	$11.77	$11.84	$11.56	11,578,000
2021-03-15	$12.00	$12.16	$11.72	$11.80	$11.53	14,249,300
2021-03-12	$12.10	$12.20	$11.92	$12.06	$11.78	10,181,160
2021-03-11	$11.88	$12.14	$11.80	$12.12	$11.84	13,936,100
2021-03-10	$12.26	$12.39	$11.89	$11.95	$11.67	13,397,210
2021-03-09	$12.50	$12.59	$11.93	$12.10	$11.82	20,516,700
2021-03-08	$12.99	$13.05	$12.47	$12.56	$12.27	19,868,360
2021-03-05	$12.71	$12.99	$12.71	$12.93	$12.63	14,904,820
2021-03-04	$13.00	$13.05	$12.68	$12.84	$12.54	17,818,440
2021-03-03	$13.02	$13.23	$12.96	$13.08	$12.78	15,084,850
2021-03-02	$13.32	$13.32	$12.91	$13.05	$12.75	22,301,700
2021-03-01	$12.39	$13.32	$12.39	$13.32	$13.01	36,882,290
2021-02-26	$12.25	$12.65	$12.21	$12.37	$12.08	17,349,080
2021-02-25	$12.78	$12.78	$12.31	$12.37	$12.08	21,524,690
2021-02-24	$13.00	$13.03	$12.58	$12.74	$12.44	20,564,190
2021-02-23	$12.88	$13.20	$12.57	$12.99	$12.69	26,466,290
2021-02-22	$12.99	$13.15	$12.81	$12.92	$12.62	23,866,160
2021-02-19	$12.58	$12.97	$12.51	$12.93	$12.63	23,936,740
2021-02-18	$12.91	$12.98	$12.54	$12.72	$12.42	30,460,620
2021-02-17	$12.69	$12.69	$12.69	$12.69	$12.40	0
2021-02-16	$12.69	$12.69	$12.69	$12.69	$12.40	0
2021-02-15	$12.69	$12.69	$12.69	$12.69	$12.40	0
2021-02-12	$12.69	$12.69	$12.69	$12.69	$12.40	0
2021-02-11	$12.69	$12.69	$12.69	$12.69	$12.40	0
2021-02-10	$12.11	$12.87	$12.08	$12.69	$12.40	39,503,630
2021-02-09	$12.00	$12.15	$11.80	$12.09	$11.81	18,298,280
2021-02-08	$11.53	$12.27	$11.53	$11.94	$11.66	27,633,230
2021-02-05	$11.66	$11.96	$11.42	$11.48	$11.21	23,308,220
2021-02-04	$11.87	$11.98	$11.38	$11.56	$11.29	27,574,820
2021-02-03	$12.19	$12.24	$11.78	$11.87	$11.59	26,355,600
2021-02-02	$12.30	$12.45	$12.10	$12.19	$11.91	15,411,890
2021-02-01	$12.24	$12.46	$12.06	$12.29	$12.00	16,815,300
2021-01-29	$12.75	$12.81	$12.19	$12.27	$11.98	22,596,200
2021-01-28	$13.40	$13.40	$12.52	$12.67	$12.38	34,862,750
2021-01-27	$13.50	$13.53	$13.31	$13.50	$13.19	12,568,900
2021-01-26	$13.58	$13.68	$13.20	$13.34	$13.03	23,333,530
2021-01-25	$14.30	$14.45	$13.70	$13.74	$13.42	36,880,040
2021-01-22	$13.60	$14.07	$13.43	$14.05	$13.72	33,265,320
2021-01-21	$13.71	$13.90	$13.59	$13.66	$13.34	20,343,470
2021-01-20	$13.76	$13.85	$13.49	$13.69	$13.37	18,295,560
2021-01-19	$13.49	$14.05	$13.35	$13.87	$13.55	24,901,610
2021-01-18	$13.66	$13.68	$13.35	$13.50	$13.19	19,289,760
2021-01-15	$13.79	$13.95	$13.65	$13.70	$13.38	13,777,110
2021-01-14	$13.69	$13.89	$13.44	$13.77	$13.45	17,074,900
2021-01-13	$14.15	$14.22	$13.71	$13.78	$13.46	27,262,660
2021-01-12	$13.96	$14.50	$13.88	$14.29	$13.96	18,932,780
2021-01-11	$14.23	$14.54	$13.90	$13.98	$13.66	22,018,930
2021-01-08	$14.51	$14.73	$14.16	$14.21	$13.88	25,974,280
2021-01-07	$15.20	$15.23	$14.22	$14.61	$14.27	34,996,760
2021-01-06	$14.98	$15.14	$14.78	$15.12	$14.77	33,390,550
2021-01-05	$14.48	$14.92	$14.30	$14.88	$14.53	28,592,140
2021-01-04	$13.91	$14.49	$13.71	$14.48	$14.14	28,905,310
2021-01-01	$13.91	$13.91	$13.91	$13.91	$13.59	0
2020-12-31	$13.85	$14.10	$13.63	$13.91	$13.59	16,959,970
2020-12-30	$14.10	$14.14	$13.73	$13.80	$13.48	16,152,550
2020-12-29	$13.37	$14.38	$13.33	$14.04	$13.71	30,209,050
2020-12-28	$13.70	$13.81	$13.21	$13.26	$12.95	26,026,600
2020-12-25	$13.80	$13.91	$13.55	$13.89	$13.57	21,500,750
2020-12-24	$14.60	$14.61	$13.95	$13.96	$13.64	27,947,940
2020-12-23	$14.78	$14.90	$14.40	$14.60	$14.26	22,761,680
2020-12-22	$14.71	$15.22	$14.66	$14.78	$14.44	26,722,400
2020-12-21	$14.85	$14.98	$14.62	$14.76	$14.42	19,647,050
2020-12-18	$15.20	$15.20	$14.73	$14.88	$14.53	22,891,420
2020-12-17	$15.20	$15.59	$15.11	$15.20	$14.85	33,156,140
2020-12-16	$14.90	$15.20	$14.80	$15.09	$14.74	21,858,760
2020-12-15	$14.59	$15.25	$14.50	$14.90	$14.55	23,137,180
2020-12-14	$15.15	$15.17	$14.40	$14.58	$14.24	27,903,090
2020-12-11	$14.68	$15.48	$14.67	$15.06	$14.71	33,904,510
2020-12-10	$14.40	$14.68	$14.28	$14.63	$14.29	9,986,410
2020-12-09	$14.73	$14.92	$14.44	$14.48	$14.14	11,731,690
2020-12-08	$14.90	$14.99	$14.73	$14.73	$14.39	9,462,270
2020-12-07	$14.88	$15.05	$14.72	$14.89	$14.54	15,278,380
2020-12-04	$14.71	$14.94	$14.55	$14.88	$14.53	13,942,600
2020-12-03	$14.41	$14.93	$14.35	$14.79	$14.45	23,901,930
2020-12-02	$14.48	$14.63	$14.31	$14.39	$14.06	18,908,140
2020-12-01	$14.00	$14.51	$13.99	$14.45	$14.11	20,614,320
2020-11-30	$14.26	$14.33	$13.90	$14.01	$13.68	19,413,860
2020-11-27	$14.57	$14.69	$14.17	$14.35	$14.02	17,229,620
2020-11-26	$14.53	$14.75	$14.35	$14.51	$14.17	11,815,960
2020-11-25	$15.03	$15.05	$14.51	$14.60	$14.26	17,997,590
2020-11-24	$14.80	$15.09	$14.71	$14.98	$14.63	15,577,870
2020-11-23	$15.28	$15.33	$14.63	$14.99	$14.64	30,544,050
2020-11-20	$15.18	$15.45	$15.04	$15.43	$15.07	18,479,300
2020-11-19	$15.15	$15.23	$14.91	$15.08	$14.73	12,822,800
2020-11-18	$15.24	$15.57	$15.04	$15.18	$14.83	20,078,670
2020-11-17	$15.28	$15.40	$14.93	$15.32	$14.96	24,322,790
2020-11-16	$14.61	$15.56	$14.57	$15.28	$14.92	38,072,310
2020-11-13	$14.42	$14.64	$14.23	$14.61	$14.27	14,256,700
2020-11-12	$14.20	$14.69	$14.18	$14.40	$14.07	21,291,600
2020-11-11	$14.57	$14.57	$14.15	$14.20	$13.87	21,788,060
2020-11-10	$15.24	$15.25	$14.50	$14.59	$14.25	27,962,270
2020-11-09	$14.82	$15.34	$14.78	$15.10	$14.75	23,327,140
2020-11-06	$15.35	$15.42	$14.64	$14.82	$14.48	23,674,510
2020-11-05	$15.18	$15.44	$15.08	$15.28	$14.92	19,868,220
2020-11-04	$15.31	$15.41	$15.01	$15.11	$14.76	13,995,930
2020-11-03	$15.05	$15.39	$14.95	$15.34	$14.98	15,775,430
2020-11-02	$15.09	$15.18	$14.86	$14.99	$14.64	15,678,620
2020-10-30	$15.50	$15.75	$14.97	$15.06	$14.71	20,195,890
2020-10-29	$15.23	$15.69	$14.91	$15.62	$15.26	33,313,910
2020-10-28	$16.48	$16.48	$15.35	$15.50	$15.14	54,637,510
2020-10-27	$16.22	$16.76	$16.19	$16.71	$16.32	12,038,900
2020-10-26	$16.50	$16.60	$16.06	$16.37	$15.99	11,098,170
2020-10-23	$17.10	$17.22	$16.40	$16.46	$16.08	14,471,700
2020-10-22	$17.01	$17.30	$16.85	$17.04	$16.64	10,324,900
2020-10-21	$17.30	$17.53	$17.11	$17.13	$16.73	12,351,560
2020-10-20	$17.25	$17.42	$16.81	$17.38	$16.98	13,580,010
2020-10-19	$18.00	$18.12	$17.23	$17.25	$16.85	14,952,220
2020-10-16	$18.02	$18.07	$17.65	$17.85	$17.44	10,459,410
2020-10-15	$18.22	$18.29	$17.73	$18.02	$17.60	13,109,930
2020-10-14	$18.40	$18.58	$18.16	$18.19	$17.77	17,374,500
2020-10-13	$18.06	$18.55	$17.84	$18.50	$18.07	21,712,030
2020-10-12	$17.42	$17.91	$17.42	$17.87	$17.45	18,638,880
2020-10-09	$17.29	$17.57	$17.12	$17.27	$16.87	14,812,370
2020-10-08	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-10-07	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-10-06	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-10-05	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-10-02	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-10-01	$17.03	$17.03	$17.03	$17.03	$16.63	0
2020-09-30	$17.25	$17.30	$16.90	$17.03	$16.63	11,923,630
2020-09-29	$16.75	$17.28	$16.39	$17.00	$16.60	17,368,430
2020-09-28	$17.25	$17.30	$16.60	$16.62	$16.23	12,901,530
2020-09-25	$17.39	$17.53	$17.00	$17.25	$16.85	10,969,240
2020-09-24	$17.46	$17.72	$17.32	$17.39	$16.99	12,404,910
2020-09-23	$17.31	$17.77	$17.19	$17.55	$17.14	13,128,370
2020-09-22	$17.38	$17.71	$17.14	$17.17	$16.77	10,018,290
2020-09-21	$17.55	$17.77	$17.36	$17.52	$17.11	10,991,500
2020-09-18	$17.14	$17.53	$16.91	$17.50	$17.09	11,583,170
2020-09-17	$17.14	$17.40	$16.78	$17.14	$16.74	10,596,630
2020-09-16	$17.35	$17.48	$17.01	$17.18	$16.78	10,126,260
2020-09-15	$17.45	$17.68	$17.18	$17.40	$17.00	12,173,450
2020-09-14	$17.40	$17.48	$17.18	$17.42	$17.02	11,733,530
2020-09-11	$16.66	$17.36	$16.65	$17.30	$16.90	13,369,270
2020-09-10	$17.30	$17.54	$16.87	$16.90	$16.51	14,132,970
2020-09-09	$17.76	$17.85	$16.86	$17.08	$16.68	19,755,420
2020-09-08	$17.86	$18.07	$17.41	$17.98	$17.56	12,222,190
2020-09-07	$18.64	$18.81	$17.81	$17.81	$17.40	20,068,730
2020-09-04	$18.74	$18.83	$18.35	$18.81	$18.37	13,137,920
2020-09-03	$19.39	$19.55	$18.88	$18.99	$18.55	17,217,370
2020-09-02	$19.76	$19.80	$18.92	$19.28	$18.83	22,805,780
2020-09-01	$19.44	$19.85	$19.31	$19.65	$19.19	17,199,640
2020-08-31	$19.90	$19.90	$19.30	$19.49	$19.04	27,773,880
2020-08-28	$18.70	$19.55	$18.50	$19.43	$18.98	37,544,980
2020-08-27	$18.58	$18.59	$17.88	$18.42	$17.99	19,356,160
2020-08-26	$18.60	$18.89	$18.44	$18.54	$18.11	18,833,500
2020-08-25	$18.82	$18.91	$18.40	$18.53	$18.10	14,518,930
2020-08-24	$18.55	$18.71	$18.20	$18.68	$18.25	12,189,670
2020-08-21	$18.49	$18.77	$18.33	$18.59	$18.16	10,346,440
2020-08-20	$18.16	$18.77	$17.96	$18.49	$18.06	14,014,210
2020-08-19	$18.95	$18.95	$18.30	$18.42	$17.99	14,613,550
2020-08-18	$18.55	$19.09	$18.49	$18.95	$18.51	21,389,280
2020-08-17	$18.58	$18.59	$18.05	$18.46	$18.03	22,401,340
2020-08-14	$18.18	$18.36	$17.62	$18.30	$17.87	25,688,020
2020-08-13	$18.31	$18.48	$18.05	$18.19	$17.77	14,235,700
2020-08-12	$18.90	$19.15	$17.86	$18.32	$17.89	29,401,670
2020-08-11	$19.65	$19.70	$18.83	$18.85	$18.41	27,105,010
2020-08-10	$19.65	$19.79	$19.27	$19.56	$19.11	16,046,970
2020-08-07	$20.00	$20.19	$19.09	$19.41	$18.96	34,491,450
2020-08-06	$20.87	$21.35	$20.05	$20.35	$19.88	32,137,550
2020-08-05	$20.34	$20.89	$19.91	$20.88	$20.39	35,639,990
2020-08-04	$20.23	$20.89	$20.15	$20.43	$19.96	37,990,510
2020-08-03	$20.05	$20.84	$19.72	$20.38	$19.91	45,539,210
2020-07-31	$19.68	$20.20	$19.58	$19.87	$19.41	28,633,440
2020-07-30	$20.15	$20.27	$19.65	$19.81	$19.35	30,255,540
2020-07-29	$19.55	$20.15	$19.16	$20.00	$19.54	40,518,270
2020-07-28	$19.46	$19.87	$19.05	$19.56	$19.11	27,900,100
2020-07-27	$19.51	$19.95	$19.01	$19.29	$18.84	33,597,440
2020-07-24	$20.98	$21.00	$19.40	$19.41	$18.96	65,200,760
2020-07-23	$20.10	$21.29	$20.10	$21.08	$20.59	83,533,470
2020-07-22	$19.80	$22.47	$19.65	$21.59	$21.09	83,305,770
2020-07-21	$21.00	$21.99	$20.26	$20.51	$20.03	84,012,490
2020-07-20	$20.70	$20.79	$19.50	$20.20	$19.73	54,955,610
2020-07-17	$19.99	$20.79	$19.34	$20.35	$19.88	62,139,040
2020-07-16	$20.20	$21.18	$19.14	$19.22	$18.77	73,835,450
2020-07-15	$20.00	$21.54	$19.80	$20.38	$19.91	114,363,180
2020-07-14	$20.21	$20.21	$19.66	$20.21	$19.74	135,197,470
2020-07-13	$18.37	$18.37	$18.37	$18.37	$17.94	6,551,140
2020-07-10	$16.88	$17.31	$16.51	$16.70	$16.31	42,255,630
2020-07-09	$15.84	$16.80	$15.64	$16.79	$16.40	51,632,040
2020-07-08	$15.66	$15.86	$15.45	$15.68	$15.32	28,196,280
2020-07-07	$15.40	$15.95	$15.20	$15.65	$15.29	42,726,480
2020-07-06	$15.02	$15.63	$14.99	$15.38	$15.02	39,735,800
2020-07-03	$15.28	$15.58	$15.09	$15.36	$15.00	31,006,310
2020-07-02	$15.90	$16.00	$14.92	$15.38	$14.87	51,550,890
2020-07-01	$16.34	$16.42	$15.60	$15.90	$15.37	22,453,150
2020-06-30	$16.23	$16.51	$16.15	$16.24	$15.70	20,426,860
2020-06-29	$15.95	$16.29	$15.52	$16.20	$15.66	31,131,500
2020-06-26	$16.26	$16.26	$16.26	$16.26	$15.72	0
2020-06-25	$16.26	$16.26	$16.26	$16.26	$15.72	0
2020-06-24	$16.35	$16.49	$15.85	$16.26	$15.72	23,381,160
2020-06-23	$16.34	$16.59	$16.20	$16.39	$15.84	19,348,230
2020-06-22	$16.87	$16.96	$16.08	$16.34	$15.80	31,260,240
2020-06-19	$16.55	$16.92	$16.42	$16.90	$16.34	24,502,080
2020-06-18	$16.77	$16.88	$16.38	$16.61	$16.06	25,121,160
2020-06-17	$15.98	$17.15	$15.97	$16.83	$16.27	37,319,800
2020-06-16	$15.87	$16.14	$15.68	$16.02	$15.49	21,325,860
2020-06-15	$16.01	$16.29	$15.70	$15.87	$15.34	21,222,710
2020-06-12	$15.35	$16.25	$15.30	$16.05	$15.52	29,319,880
2020-06-11	$15.70	$15.98	$15.50	$15.60	$15.08	22,929,260
2020-06-10	$15.55	$16.09	$15.43	$15.79	$15.26	42,009,780
2020-06-09	$14.15	$15.70	$14.13	$15.42	$14.91	40,349,030
2020-06-08	$14.59	$14.60	$14.10	$14.30	$13.82	26,775,640
2020-06-05	$13.99	$14.64	$13.90	$14.48	$14.00	35,781,990
2020-06-04	$13.57	$13.99	$13.30	$13.97	$13.50	29,326,850
2020-06-03	$13.70	$13.86	$13.39	$13.42	$12.97	18,989,840
2020-06-02	$13.61	$13.75	$13.39	$13.61	$13.16	19,765,420
2020-06-01	$12.80	$13.63	$12.80	$13.59	$13.14	25,606,640
2020-05-29	$12.68	$12.90	$12.63	$12.73	$12.31	16,474,680
2020-05-28	$13.30	$13.30	$12.66	$12.66	$12.24	23,880,180
2020-05-27	$13.50	$13.75	$13.23	$13.35	$12.91	24,767,280
2020-05-26	$12.79	$13.50	$12.72	$13.42	$12.97	28,332,670
2020-05-25	$12.61	$12.83	$12.44	$12.72	$12.30	9,965,020
2020-05-22	$13.00	$13.16	$12.55	$12.59	$12.17	16,130,170
2020-05-21	$12.83	$13.40	$12.67	$13.00	$12.57	25,462,980
2020-05-20	$13.04	$13.11	$12.64	$12.64	$12.22	17,594,270
2020-05-19	$13.07	$13.27	$12.95	$13.18	$12.74	15,695,830
2020-05-18	$13.00	$13.19	$12.86	$13.01	$12.58	13,635,130
2020-05-15	$13.13	$13.17	$12.88	$13.08	$12.64	15,077,250
2020-05-14	$13.36	$13.39	$13.03	$13.04	$12.61	16,377,380
2020-05-13	$13.15	$13.55	$13.04	$13.46	$13.01	19,168,930
2020-05-12	$13.25	$13.34	$13.13	$13.24	$12.80	13,708,160
2020-05-11	$12.92	$13.41	$12.86	$13.35	$12.91	26,059,110
2020-05-08	$12.91	$12.97	$12.71	$12.91	$12.48	14,795,550
2020-05-07	$12.82	$13.04	$12.71	$12.91	$12.48	17,858,460
2020-05-06	$12.44	$12.83	$12.36	$12.82	$12.39	16,051,290
2020-05-05	$12.53	$12.53	$12.53	$12.53	$12.11	0
2020-05-04	$12.53	$12.53	$12.53	$12.53	$12.11	0
2020-05-01	$12.53	$12.53	$12.53	$12.53	$12.11	0
2020-04-30	$12.69	$12.69	$12.30	$12.53	$12.11	19,496,570
2020-04-29	$12.40	$13.00	$12.06	$12.65	$12.23	23,954,910
2020-04-28	$12.42	$12.70	$12.30	$12.48	$12.06	19,669,280
2020-04-27	$12.69	$12.80	$12.40	$12.46	$12.04	18,534,990
2020-04-24	$13.27	$13.28	$12.60	$12.63	$12.21	25,446,090
2020-04-23	$12.92	$13.48	$12.92	$13.35	$12.91	41,699,190
2020-04-22	$12.57	$12.93	$12.51	$12.84	$12.41	17,629,660
2020-04-21	$12.60	$12.91	$12.55	$12.73	$12.31	19,334,410
2020-04-20	$12.50	$12.78	$12.43	$12.70	$12.28	23,830,970
2020-04-17	$13.10	$13.16	$12.44	$12.47	$12.05	37,380,550
2020-04-16	$12.80	$13.13	$12.63	$12.91	$12.48	29,018,640
2020-04-15	$13.00	$13.20	$12.78	$12.87	$12.44	33,441,930
2020-04-14	$12.40	$12.95	$12.26	$12.94	$12.51	46,390,520
2020-04-13	$11.81	$12.50	$11.81	$12.30	$11.89	39,907,500
2020-04-10	$12.06	$12.21	$11.72	$11.75	$11.36	22,705,960
2020-04-09	$11.90	$12.10	$11.82	$11.98	$11.58	22,380,460
2020-04-08	$11.69	$11.96	$11.53	$11.79	$11.40	16,993,660
2020-04-07	$11.42	$11.83	$11.37	$11.72	$11.33	18,759,300
2020-04-06	$11.27	$11.27	$11.27	$11.27	$10.89	0
2020-04-03	$11.23	$11.42	$11.16	$11.27	$10.89	11,780,300
2020-04-02	$11.05	$11.23	$10.90	$11.23	$10.86	14,084,740
2020-04-01	$11.39	$11.45	$11.03	$11.10	$10.73	19,717,500
2020-03-31	$11.36	$11.60	$11.21	$11.46	$11.08	17,020,180
2020-03-30	$11.34	$11.69	$11.20	$11.27	$10.89	17,615,740
2020-03-27	$11.74	$12.04	$11.54	$11.60	$11.21	24,645,820
2020-03-26	$11.28	$11.76	$11.23	$11.67	$11.28	25,008,990
2020-03-25	$11.35	$11.56	$11.17	$11.35	$10.97	20,874,960
2020-03-24	$11.01	$11.20	$10.83	$11.15	$10.78	19,868,410
2020-03-23	$10.79	$11.06	$10.69	$10.74	$10.38	16,229,640
2020-03-20	$10.70	$11.09	$10.62	$11.09	$10.72	18,714,350
2020-03-19	$10.61	$10.75	$10.30	$10.61	$10.26	18,710,720
2020-03-18	$10.82	$10.97	$10.62	$10.64	$10.29	17,570,760
2020-03-17	$10.83	$11.05	$10.37	$10.70	$10.34	24,218,100
2020-03-16	$11.38	$11.58	$10.76	$10.88	$10.52	21,586,700
2020-03-13	$10.93	$11.51	$10.81	$11.27	$10.89	26,199,670
2020-03-12	$11.78	$11.87	$11.41	$11.53	$11.15	24,956,530
2020-03-11	$11.91	$12.25	$11.79	$11.93	$11.53	24,389,340
2020-03-10	$11.90	$12.27	$11.55	$11.95	$11.55	26,553,090
2020-03-09	$12.00	$12.32	$11.73	$12.05	$11.65	28,528,640
2020-03-06	$12.41	$12.75	$12.19	$12.20	$11.79	28,107,350
2020-03-05	$12.66	$12.74	$12.31	$12.52	$12.10	36,398,930
2020-03-04	$12.59	$12.77	$12.25	$12.66	$12.24	37,193,200
2020-03-03	$12.05	$12.78	$11.98	$12.59	$12.17	55,697,250
2020-03-02	$11.55	$12.11	$11.34	$11.92	$11.52	46,194,120
2020-02-28	$11.69	$12.27	$11.35	$11.45	$11.07	54,334,840
2020-02-27	$11.48	$12.50	$11.41	$11.96	$11.56	68,982,430
2020-02-26	$11.52	$11.66	$11.22	$11.40	$11.02	42,012,630
2020-02-25	$11.44	$11.90	$11.18	$11.70	$11.31	59,346,790
2020-02-24	$11.06	$11.73	$11.04	$11.72	$11.33	59,859,070
2020-02-21	$10.61	$11.06	$10.46	$11.03	$10.66	42,949,010
2020-02-20	$10.57	$10.68	$10.51	$10.62	$10.27	20,279,310
2020-02-19	$10.75	$10.79	$10.53	$10.57	$10.22	22,390,330
2020-02-18	$11.05	$11.06	$10.71	$10.84	$10.48	26,107,250
2020-02-17	$10.75	$10.95	$10.68	$10.91	$10.55	27,086,880
2020-02-14	$10.99	$11.07	$10.67	$10.72	$10.36	22,514,950
2020-02-13	$11.22	$11.23	$10.71	$10.91	$10.55	33,637,850
2020-02-12	$11.13	$11.26	$11.00	$11.23	$10.86	37,305,810
2020-02-11	$10.79	$11.33	$10.61	$11.15	$10.78	53,535,710
2020-02-10	$10.83	$10.87	$10.35	$10.49	$10.14	25,309,570
2020-02-07	$10.75	$10.90	$10.44	$10.69	$10.33	32,252,770
2020-02-06	$10.36	$10.84	$10.15	$10.57	$10.22	40,560,970
2020-02-05	$10.01	$10.46	$9.93	$10.32	$9.98	40,540,970
2020-02-04	$9.70	$9.98	$9.57	$9.93	$9.60	33,324,720
2020-02-03	$9.68	$10.16	$9.34	$9.34	$9.03	33,286,860
2020-01-31	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-30	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-29	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-28	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-27	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-24	$10.38	$10.38	$10.38	$10.38	$10.03	0
2020-01-23	$10.93	$11.08	$10.31	$10.38	$10.03	25,954,220
2020-01-22	$10.98	$10.98	$10.63	$10.80	$10.44	20,443,050
2020-01-21	$11.01	$11.15	$10.77	$10.99	$10.62	36,295,830
2020-01-20	$10.63	$10.83	$10.45	$10.82	$10.46	22,703,260
2020-01-17	$10.48	$10.74	$10.33	$10.43	$10.08	17,846,570
2020-01-16	$10.76	$10.76	$10.00	$10.51	$10.16	31,172,220
2020-01-15	$10.69	$11.06	$10.69	$10.75	$10.39	30,121,370
2020-01-14	$10.87	$10.90	$10.68	$10.69	$10.33	16,441,850
2020-01-13	$10.85	$10.95	$10.76	$10.90	$10.54	18,736,100
2020-01-10	$10.70	$11.08	$10.70	$10.83	$10.47	37,717,780
2020-01-09	$10.41	$10.74	$10.38	$10.62	$10.27	23,079,290
2020-01-08	$10.40	$10.50	$10.26	$10.28	$9.94	16,562,600
2020-01-07	$10.34	$10.52	$10.33	$10.41	$10.06	15,686,310
2020-01-06	$10.47	$10.59	$10.30	$10.35	$10.01	21,321,250
2020-01-03	$10.36	$10.64	$10.34	$10.51	$10.16	18,567,990
2020-01-02	$10.41	$10.53	$10.27	$10.48	$10.13	22,608,180
2020-01-01	$10.35	$10.35	$10.35	$10.35	$10.01	0
2019-12-31	$10.01	$10.45	$10.01	$10.35	$10.01	34,047,820
2019-12-30	$9.98	$10.08	$9.75	$9.98	$9.65	22,003,310
2019-12-27	$9.97	$10.16	$9.94	$10.05	$9.72	17,698,050
2019-12-26	$9.97	$10.04	$9.87	$10.00	$9.67	9,796,840
2019-12-25	$10.06	$10.06	$9.87	$9.97	$9.64	11,461,170
2019-12-24	$9.77	$10.14	$9.77	$10.08	$9.74	16,978,940
2019-12-23	$9.90	$10.06	$9.76	$9.77	$9.44	12,435,220
2019-12-20	$10.05	$10.18	$9.93	$9.95	$9.62	15,759,870
2019-12-19	$9.93	$10.05	$9.83	$9.98	$9.65	15,300,180
2019-12-18	$9.88	$10.06	$9.83	$9.91	$9.58	15,190,340
2019-12-17	$9.76	$9.96	$9.70	$9.89	$9.56	17,840,070
2019-12-16	$9.77	$9.81	$9.65	$9.76	$9.43	14,012,690
2019-12-13	$9.77	$9.78	$9.65	$9.74	$9.42	14,099,220
2019-12-12	$9.52	$9.75	$9.50	$9.67	$9.35	16,677,560
2019-12-11	$9.46	$9.62	$9.41	$9.55	$9.23	14,430,470
2019-12-10	$9.38	$9.53	$9.35	$9.46	$9.14	13,747,080
2019-12-09	$9.53	$9.53	$9.30	$9.42	$9.11	20,193,090
2019-12-06	$9.47	$9.56	$9.35	$9.55	$9.23	14,192,780
2019-12-05	$9.36	$9.52	$9.32	$9.44	$9.13	15,164,450
2019-12-04	$9.36	$9.46	$9.24	$9.34	$9.03	18,906,660
2019-12-03	$9.50	$9.50	$9.30	$9.42	$9.11	13,160,390
2019-12-02	$9.79	$9.85	$9.49	$9.51	$9.19	18,423,130
2019-11-29	$10.14	$10.17	$9.70	$9.82	$9.49	19,402,100
2019-11-28	$10.15	$10.29	$10.01	$10.17	$9.83	12,766,020
2019-11-27	$9.81	$10.33	$9.75	$10.16	$9.82	23,826,950
2019-11-26	$10.02	$10.09	$9.68	$9.68	$9.36	20,380,230
2019-11-25	$9.99	$10.17	$9.90	$10.01	$9.68	18,170,350
2019-11-22	$10.57	$10.76	$10.10	$10.17	$9.83	28,014,290
2019-11-21	$10.45	$10.64	$10.29	$10.45	$10.10	22,601,870
2019-11-20	$10.53	$10.69	$10.45	$10.53	$10.18	28,205,560
2019-11-19	$10.28	$10.66	$10.23	$10.51	$10.16	27,186,480
2019-11-18	$10.18	$10.44	$10.12	$10.31	$9.97	24,070,330
2019-11-15	$9.97	$10.45	$9.80	$10.29	$9.95	33,762,540
2019-11-14	$9.90	$9.99	$9.82	$9.92	$9.59	10,562,220
2019-11-13	$9.90	$10.13	$9.85	$9.98	$9.65	18,852,630
2019-11-12	$9.92	$9.98	$9.74	$9.94	$9.61	11,284,000
2019-11-11	$10.05	$10.16	$9.92	$9.95	$9.62	14,039,090
2019-11-08	$10.27	$10.37	$10.14	$10.17	$9.83	17,040,170
2019-11-07	$9.79	$10.33	$9.72	$10.18	$9.84	31,001,320
2019-11-06	$9.95	$9.97	$9.72	$9.76	$9.43	15,341,240
2019-11-05	$9.95	$9.99	$9.84	$9.93	$9.60	19,248,750
2019-11-04	$9.83	$10.11	$9.80	$9.94	$9.61	26,786,990
2019-11-01	$9.25	$9.88	$9.25	$9.82	$9.49	40,975,480
2019-10-31	$9.34	$9.45	$9.20	$9.28	$8.97	15,721,310
2019-10-30	$9.53	$9.58	$9.29	$9.34	$9.03	18,043,100
2019-10-29	$9.60	$9.70	$9.49	$9.54	$9.22	22,940,710
2019-10-28	$9.30	$9.48	$9.21	$9.43	$9.12	19,919,620
2019-10-25	$9.20	$9.32	$9.08	$9.25	$8.94	19,226,980
2019-10-24	$9.37	$9.37	$9.04	$9.20	$8.89	21,014,100
2019-10-23	$9.82	$9.83	$9.26	$9.36	$9.05	27,622,830
2019-10-22	$9.47	$9.89	$9.43	$9.72	$9.40	21,834,090
2019-10-21	$9.61	$9.66	$9.38	$9.46	$9.14	13,031,540
2019-10-18	$9.66	$9.79	$9.53	$9.62	$9.30	16,529,560
2019-10-17	$9.89	$9.93	$9.57	$9.59	$9.27	19,007,670
2019-10-16	$9.73	$9.97	$9.73	$9.85	$9.52	20,992,180
2019-10-15	$9.80	$9.92	$9.61	$9.73	$9.41	17,334,420
2019-10-14	$9.98	$10.17	$9.88	$9.91	$9.58	17,130,620
2019-10-11	$9.92	$10.01	$9.86	$9.90	$9.57	17,735,180
2019-10-10	$10.04	$10.04	$9.79	$9.96	$9.63	16,602,460
2019-10-09	$10.24	$10.30	$9.90	$10.04	$9.71	17,602,980
2019-10-08	$9.90	$10.40	$9.90	$10.24	$9.90	20,229,020
2019-10-07	$9.81	$9.81	$9.81	$9.81	$9.48	0
2019-10-04	$9.81	$9.81	$9.81	$9.81	$9.48	0
2019-10-03	$9.81	$9.81	$9.81	$9.81	$9.48	0
2019-10-02	$9.81	$9.81	$9.81	$9.81	$9.48	0
2019-10-01	$9.81	$9.81	$9.81	$9.81	$9.48	0
2019-09-30	$9.83	$10.13	$9.73	$9.81	$9.48	13,722,710
2019-09-27	$9.93	$10.19	$9.86	$9.88	$9.55	14,808,970
2019-09-26	$10.30	$10.52	$9.86	$9.88	$9.55	25,975,650
2019-09-25	$10.50	$10.56	$10.22	$10.27	$9.93	21,354,220
2019-09-24	$10.49	$10.65	$10.34	$10.40	$10.05	27,235,220
2019-09-23	$10.50	$10.70	$10.26	$10.45	$10.10	40,295,490
2019-09-20	$9.73	$10.43	$9.66	$10.27	$9.93	41,659,310
2019-09-19	$9.41	$9.74	$9.40	$9.71	$9.39	12,879,520
2019-09-18	$9.38	$9.48	$9.37	$9.45	$9.14	9,046,940
2019-09-17	$9.69	$9.73	$9.24	$9.34	$9.03	16,816,940
2019-09-16	$9.75	$9.83	$9.68	$9.70	$9.38	8,417,830
2019-09-13	$9.73	$9.73	$9.73	$9.73	$9.41	0
2019-09-12	$9.69	$9.80	$9.61	$9.73	$9.41	7,771,930
2019-09-11	$9.88	$10.03	$9.62	$9.69	$9.37	17,721,830
2019-09-10	$9.69	$9.99	$9.65	$9.80	$9.47	19,749,040
2019-09-09	$9.62	$9.74	$9.54	$9.66	$9.34	13,633,320
2019-09-06	$9.61	$9.65	$9.41	$9.54	$9.22	12,419,220
2019-09-05	$9.69	$9.75	$9.55	$9.61	$9.29	16,341,620
2019-09-04	$9.53	$9.58	$9.39	$9.56	$9.24	11,545,960
2019-09-03	$9.70	$9.72	$9.46	$9.53	$9.21	13,416,390
2019-09-02	$9.49	$9.72	$9.42	$9.63	$9.31	25,182,330
2019-08-30	$9.23	$9.70	$9.23	$9.47	$9.15	33,097,790
2019-08-29	$9.18	$9.31	$9.14	$9.16	$8.85	13,864,480
2019-08-28	$9.24	$9.35	$9.20	$9.23	$8.92	14,856,860
2019-08-27	$9.26	$9.48	$9.16	$9.19	$8.88	27,536,560
2019-08-26	$8.75	$9.23	$8.67	$9.09	$8.79	22,709,750
2019-08-23	$8.89	$9.03	$8.80	$8.91	$8.61	13,995,210
2019-08-22	$8.95	$8.95	$8.75	$8.82	$8.53	9,705,390
2019-08-21	$8.78	$8.98	$8.73	$8.82	$8.53	11,162,220
2019-08-20	$8.59	$8.93	$8.52	$8.79	$8.50	15,085,900
2019-08-19	$8.55	$8.70	$8.47	$8.60	$8.31	11,571,060
2019-08-16	$8.33	$8.44	$8.25	$8.36	$8.08	5,344,100
2019-08-15	$8.12	$8.38	$8.07	$8.33	$8.05	6,302,440
2019-08-14	$8.25	$8.29	$8.20	$8.26	$7.98	3,216,230
2019-08-13	$8.18	$8.21	$8.11	$8.16	$7.89	2,690,200
2019-08-12	$8.08	$8.24	$8.07	$8.21	$7.94	3,160,360
2019-08-09	$8.18	$8.26	$8.06	$8.08	$7.81	3,314,700
2019-08-08	$8.10	$8.20	$8.09	$8.17	$7.90	3,559,740
2019-08-07	$8.07	$8.19	$8.06	$8.07	$7.80	3,886,720
2019-08-06	$8.01	$8.18	$7.84	$8.07	$7.80	6,537,880
2019-08-05	$8.22	$8.30	$8.11	$8.11	$7.84	4,563,830
2019-08-02	$8.28	$8.33	$8.23	$8.28	$8.00	5,352,630
2019-08-01	$8.68	$8.68	$8.42	$8.44	$8.16	7,435,930
2019-07-31	$8.55	$8.73	$8.49	$8.70	$8.41	6,048,110
2019-07-30	$8.52	$8.67	$8.52	$8.59	$8.30	4,596,850
2019-07-29	$8.56	$8.56	$8.48	$8.53	$8.25	3,125,860
2019-07-26	$8.58	$8.59	$8.48	$8.57	$8.28	3,946,140
2019-07-25	$8.67	$8.70	$8.53	$8.58	$8.29	5,936,400
2019-07-24	$8.68	$8.77	$8.65	$8.68	$8.39	5,211,860
2019-07-23	$8.66	$8.74	$8.63	$8.68	$8.39	3,939,650
2019-07-22	$8.65	$8.77	$8.47	$8.65	$8.36	8,783,120
2019-07-19	$8.69	$8.78	$8.61	$8.64	$8.35	6,292,970
2019-07-18	$8.71	$8.74	$8.61	$8.67	$8.38	8,242,230
2019-07-17	$8.88	$9.05	$8.75	$8.77	$8.48	12,826,090
2019-07-16	$8.93	$9.27	$8.93	$8.95	$8.65	19,229,880
2019-07-15	$8.81	$8.93	$8.72	$8.89	$8.59	13,333,540
2019-07-12	$8.72	$8.91	$8.66	$8.86	$8.56	12,100,760
2019-07-11	$8.91	$8.93	$8.64	$8.76	$8.47	10,010,840
2019-07-10	$8.74	$8.92	$8.58	$8.81	$8.52	16,299,280
2019-07-09	$8.73	$8.88	$8.68	$8.74	$8.45	8,486,770
2019-07-08	$8.90	$8.93	$8.66	$8.70	$8.41	13,324,640
2019-07-05	$8.80	$8.96	$8.64	$8.89	$8.59	14,089,450
2019-07-04	$8.76	$8.80	$8.68	$8.75	$8.46	5,835,350
2019-07-03	$8.78	$8.87	$8.66	$8.74	$8.45	10,061,340
2019-07-02	$8.87	$8.87	$8.73	$8.77	$8.48	10,337,120
2019-07-01	$8.83	$8.91	$8.71	$8.85	$8.56	12,806,180
2019-06-28	$8.71	$8.80	$8.58	$8.65	$8.36	7,931,310
2019-06-27	$8.75	$8.86	$8.66	$8.71	$8.42	10,962,530
2019-06-26	$8.48	$8.77	$8.44	$8.75	$8.46	14,048,100
2019-06-25	$8.57	$8.64	$8.37	$8.54	$8.26	9,393,950
2019-06-24	$8.48	$8.65	$8.40	$8.60	$8.31	12,732,300
2019-06-21	$8.14	$8.50	$8.12	$8.43	$8.15	20,415,600
2019-06-20	$8.02	$8.25	$8.00	$8.14	$7.87	9,372,120
2019-06-19	$8.14	$8.17	$8.00	$8.01	$7.74	7,544,860
2019-06-18	$7.98	$8.01	$7.89	$7.95	$7.69	5,292,310
2019-06-17	$7.98	$8.10	$7.91	$7.97	$7.70	6,127,280
2019-06-14	$8.17	$8.20	$7.92	$7.97	$7.70	12,886,080
2019-06-13	$8.13	$8.44	$8.04	$8.26	$7.98	15,352,620
2019-06-12	$8.17	$8.29	$8.08	$8.11	$7.84	9,565,920
2019-06-11	$7.85	$8.22	$7.80	$8.17	$7.90	10,582,270
2019-06-10	$7.69	$7.86	$7.59	$7.75	$7.49	6,099,720
2019-06-07	$7.61	$7.61	$7.61	$7.61	$7.36	0
2019-06-06	$8.05	$8.10	$7.51	$7.61	$7.36	12,644,420
2019-06-05	$8.15	$8.20	$8.06	$8.10	$7.83	5,154,570
2019-06-04	$8.11	$8.16	$8.05	$8.10	$7.83	5,280,880
2019-06-03	$8.21	$8.24	$8.08	$8.11	$7.84	5,670,900
2019-05-31	$8.27	$8.29	$8.12	$8.15	$7.88	5,232,820
2019-05-30	$8.15	$8.31	$8.10	$8.27	$7.99	7,252,880
2019-05-29	$8.16	$8.27	$8.12	$8.19	$7.92	7,941,450
2019-05-28	$8.07	$8.25	$8.06	$8.14	$7.87	8,036,070
2019-05-27	$7.89	$8.12	$7.89	$8.08	$7.81	6,529,730
2019-05-24	$7.83	$7.93	$7.81	$7.89	$7.63	6,355,790
2019-05-23	$8.18	$8.18	$7.95	$7.97	$7.55	8,303,210
2019-05-22	$8.30	$8.30	$8.15	$8.17	$7.74	5,027,840
2019-05-21	$8.24	$8.36	$8.14	$8.28	$7.85	7,300,060
2019-05-20	$8.29	$8.32	$8.10	$8.20	$7.77	7,144,360
2019-05-17	$8.50	$8.50	$8.20	$8.25	$7.82	7,578,550
2019-05-16	$8.40	$8.50	$8.31	$8.45	$8.01	8,556,480
2019-05-15	$8.21	$8.45	$8.21	$8.39	$7.95	11,813,180
2019-05-14	$8.22	$8.31	$8.12	$8.15	$7.72	8,361,760
2019-05-13	$8.30	$8.36	$8.25	$8.26	$7.83	6,089,240
2019-05-10	$8.23	$8.43	$8.15	$8.41	$7.97	10,898,520
2019-05-09	$8.53	$8.55	$8.20	$8.21	$7.78	17,141,720
2019-05-08	$8.54	$8.90	$8.46	$8.64	$8.19	19,727,560
2019-05-07	$8.16	$8.72	$8.15	$8.68	$8.22	19,617,370
2019-05-06	$8.56	$8.63	$8.11	$8.26	$7.83	16,455,760
2019-05-03	$8.76	$8.76	$8.76	$8.76	$8.30	0
2019-05-02	$8.76	$8.76	$8.76	$8.76	$8.30	0
2019-05-01	$8.76	$8.76	$8.76	$8.76	$8.30	0
2019-04-30	$8.57	$8.90	$8.57	$8.76	$8.30	13,824,360
2019-04-29	$8.60	$8.78	$8.53	$8.57	$8.12	19,738,390
2019-04-26	$8.47	$8.53	$8.30	$8.35	$7.91	8,654,540
2019-04-25	$8.60	$8.72	$8.41	$8.42	$7.98	10,019,910
2019-04-24	$8.70	$8.71	$8.46	$8.69	$8.23	10,151,380
2019-04-23	$8.79	$8.83	$8.63	$8.64	$8.19	10,129,040
2019-04-22	$8.77	$8.87	$8.76	$8.81	$8.35	11,661,980
2019-04-19	$8.77	$8.85	$8.68	$8.79	$8.33	7,966,890
2019-04-18	$8.92	$8.92	$8.74	$8.77	$8.31	10,689,500
2019-04-17	$8.88	$8.97	$8.82	$8.93	$8.46	13,111,150
2019-04-16	$8.80	$8.88	$8.63	$8.87	$8.40	14,182,090
2019-04-15	$9.02	$9.12	$8.75	$8.77	$8.31	19,086,900
2019-04-12	$9.09	$9.15	$8.86	$8.94	$8.47	18,108,680
2019-04-11	$9.50	$9.56	$9.13	$9.13	$8.65	27,020,850
2019-04-10	$9.21	$9.75	$9.21	$9.43	$8.93	50,114,000
2019-04-09	$9.02	$9.15	$8.88	$9.05	$8.57	15,532,500
2019-04-08	$9.12	$9.27	$8.94	$9.02	$8.55	23,856,670
2019-04-05	$9.07	$9.07	$9.07	$9.07	$8.59	0
2019-04-04	$9.13	$9.20	$9.01	$9.07	$8.59	16,113,400
2019-04-03	$9.03	$9.14	$8.99	$9.10	$8.62	18,549,180
2019-04-02	$9.14	$9.17	$8.96	$9.03	$8.56	22,454,600
2019-04-01	$8.84	$9.15	$8.84	$9.09	$8.61	24,754,500
2019-03-29	$8.61	$8.87	$8.52	$8.83	$8.37	18,044,570
2019-03-28	$8.64	$8.68	$8.53	$8.60	$8.15	11,822,430
2019-03-27	$8.45	$8.75	$8.45	$8.64	$8.19	15,463,800
2019-03-26	$8.87	$8.89	$8.44	$8.45	$8.01	22,729,600
2019-03-25	$8.95	$9.02	$8.78	$8.80	$8.34	25,565,720
2019-03-22	$9.17	$9.20	$8.90	$9.10	$8.62	22,987,400
2019-03-21	$9.09	$9.34	$9.09	$9.14	$8.66	28,525,600
2019-03-20	$9.16	$9.19	$8.92	$9.08	$8.60	20,014,970
2019-03-19	$9.18	$9.23	$9.02	$9.09	$8.61	18,301,860
2019-03-18	$9.00	$9.33	$8.78	$9.19	$8.71	33,472,890
2019-03-15	$8.95	$9.20	$8.80	$8.92	$8.45	32,523,980
2019-03-14	$9.12	$9.45	$8.64	$8.88	$8.41	41,222,000
2019-03-13	$9.17	$9.75	$8.90	$9.37	$8.88	66,165,270
2019-03-12	$9.75	$9.75	$9.00	$9.16	$8.68	66,430,660
2019-03-11	$8.30	$9.08	$8.30	$9.08	$8.60	27,864,710
2019-03-08	$8.30	$8.66	$8.21	$8.25	$7.82	30,494,500
2019-03-07	$8.60	$8.60	$8.37	$8.47	$8.03	31,663,000
2019-03-06	$8.40	$8.60	$8.24	$8.53	$8.08	36,434,010
2019-03-05	$8.29	$8.47	$8.14	$8.32	$7.88	32,248,730
2019-03-04	$8.21	$8.44	$8.21	$8.28	$7.85	26,702,960
2019-03-01	$8.13	$8.19	$8.04	$8.14	$7.71	20,451,570
2019-02-28	$8.01	$8.27	$8.01	$8.12	$7.69	27,492,740
2019-02-27	$7.99	$8.08	$7.87	$8.00	$7.58	30,362,350
2019-02-26	$7.63	$8.13	$7.53	$7.99	$7.57	55,716,820
2019-02-25	$7.29	$7.66	$7.20	$7.64	$7.24	36,918,940
2019-02-22	$7.10	$7.21	$7.05	$7.19	$6.81	16,997,220
2019-02-21	$7.19	$7.28	$7.11	$7.13	$6.76	17,138,170
2019-02-20	$7.18	$7.28	$7.10	$7.24	$6.86	15,955,470
2019-02-19	$7.35	$7.40	$7.17	$7.23	$6.85	19,893,600
2019-02-18	$7.05	$7.32	$7.05	$7.30	$6.92	19,337,500
2019-02-15	$7.07	$7.15	$7.04	$7.05	$6.68	14,709,040
2019-02-14	$7.03	$7.15	$7.01	$7.06	$6.69	13,197,980
2019-02-13	$7.00	$7.13	$6.93	$7.05	$6.68	18,003,980
2019-02-12	$6.84	$7.11	$6.82	$7.02	$6.65	20,428,930
2019-02-11	$6.61	$6.86	$6.58	$6.83	$6.47	13,190,490
2019-02-08	$6.63	$6.63	$6.63	$6.63	$6.28	0
2019-02-07	$6.63	$6.63	$6.63	$6.63	$6.28	0
2019-02-06	$6.63	$6.63	$6.63	$6.63	$6.28	0
2019-02-05	$6.63	$6.63	$6.63	$6.63	$6.28	0
2019-02-04	$6.63	$6.63	$6.63	$6.63	$6.28	0
2019-02-01	$6.35	$6.65	$6.35	$6.63	$6.28	12,360,770
2019-01-31	$6.45	$6.49	$6.30	$6.32	$5.99	9,717,690
2019-01-30	$6.48	$6.56	$6.41	$6.42	$6.08	6,338,910
2019-01-29	$6.59	$6.60	$6.32	$6.50	$6.16	11,193,910
2019-01-28	$6.54	$6.69	$6.49	$6.60	$6.25	13,747,260
2019-01-25	$6.55	$6.60	$6.46	$6.47	$6.13	9,684,300
2019-01-24	$6.50	$6.59	$6.45	$6.56	$6.22	11,989,640
2019-01-23	$6.54	$6.56	$6.42	$6.46	$6.12	11,715,340
2019-01-22	$6.86	$6.86	$6.49	$6.55	$6.21	25,420,810
2019-01-21	$6.96	$7.04	$6.80	$6.87	$6.51	15,868,190
2019-01-18	$6.90	$7.05	$6.84	$7.01	$6.64	13,603,880
2019-01-17	$6.92	$7.00	$6.83	$6.93	$6.57	9,465,890
2019-01-16	$6.90	$6.96	$6.86	$6.89	$6.53	6,566,500
2019-01-15	$6.71	$6.92	$6.70	$6.90	$6.54	11,314,430
2019-01-14	$6.71	$6.78	$6.67	$6.69	$6.34	5,583,570
2019-01-11	$6.72	$6.79	$6.67	$6.75	$6.40	5,150,280
2019-01-10	$6.78	$6.82	$6.72	$6.72	$6.37	5,566,660
2019-01-09	$6.76	$6.93	$6.73	$6.77	$6.41	11,558,100
2019-01-08	$6.64	$6.78	$6.64	$6.76	$6.40	8,093,740
2019-01-07	$6.71	$6.76	$6.64	$6.67	$6.32	9,775,110
2019-01-04	$6.32	$6.60	$6.28	$6.59	$6.24	9,766,810
2019-01-03	$6.54	$6.61	$6.34	$6.37	$6.04	10,597,500
2019-01-02	$6.68	$6.72	$6.50	$6.54	$6.20	8,020,410
2019-01-01	$6.67	$6.67	$6.67	$6.67	$6.32	0
2018-12-31	$6.67	$6.67	$6.67	$6.67	$6.32	0
2018-12-28	$6.77	$6.82	$6.63	$6.67	$6.32	8,254,100
2018-12-27	$7.05	$7.10	$6.77	$6.77	$6.41	8,914,890
2018-12-26	$6.89	$7.06	$6.89	$6.92	$6.56	5,908,030
2018-12-25	$6.89	$6.97	$6.76	$6.90	$6.54	7,834,300
2018-12-24	$6.70	$6.98	$6.70	$6.95	$6.58	10,777,240
2018-12-21	$6.86	$6.90	$6.65	$6.70	$6.35	9,455,120
2018-12-20	$6.86	$6.94	$6.81	$6.89	$6.53	5,693,470
2018-12-19	$6.98	$7.06	$6.87	$6.89	$6.53	7,337,930
2018-12-18	$6.95	$7.10	$6.90	$7.00	$6.63	8,195,490
2018-12-17	$6.95	$7.03	$6.81	$6.97	$6.60	6,938,110
2018-12-14	$7.13	$7.17	$6.96	$7.00	$6.63	11,528,700
2018-12-13	$7.12	$7.25	$7.07	$7.16	$6.78	11,197,370
2018-12-12	$7.21	$7.23	$7.07	$7.11	$6.74	11,085,170
2018-12-11	$7.14	$7.24	$7.10	$7.19	$6.81	12,821,080
2018-12-10	$7.29	$7.29	$6.98	$7.12	$6.75	25,739,710
2018-12-07	$7.94	$7.99	$7.25	$7.41	$7.02	34,322,350
2018-12-06	$8.39	$8.41	$8.04	$8.05	$7.63	15,903,180
2018-12-05	$8.31	$8.54	$8.30	$8.42	$7.98	8,696,740
2018-12-04	$8.38	$8.47	$8.29	$8.46	$8.02	8,281,670
2018-12-03	$8.37	$8.53	$8.31	$8.38	$7.94	13,798,220
2018-11-30	$8.12	$8.30	$8.07	$8.26	$7.83	8,000,500
2018-11-29	$8.37	$8.39	$8.12	$8.12	$7.69	8,004,570
2018-11-28	$8.24	$8.35	$8.16	$8.30	$7.86	7,622,170
2018-11-27	$8.21	$8.47	$8.21	$8.31	$7.87	9,666,460
2018-11-26	$8.18	$8.30	$8.13	$8.17	$7.74	7,897,970
2018-11-23	$8.41	$8.53	$8.16	$8.17	$7.74	12,395,530
2018-11-22	$8.50	$8.65	$8.42	$8.46	$8.02	13,161,650
2018-11-21	$8.02	$8.49	$7.94	$8.46	$8.02	20,677,020
2018-11-20	$8.32	$8.39	$8.08	$8.08	$7.66	13,055,060
2018-11-19	$8.37	$8.44	$8.25	$8.33	$7.89	14,354,080
2018-11-16	$8.42	$8.57	$8.34	$8.38	$7.94	18,046,550
2018-11-15	$8.24	$8.51	$8.24	$8.38	$7.94	25,385,270
2018-11-14	$8.06	$8.28	$8.05	$8.15	$7.72	15,177,020
2018-11-13	$8.01	$8.16	$7.98	$8.12	$7.69	11,842,980
2018-11-12	$7.91	$8.14	$7.81	$8.12	$7.69	14,615,290
2018-11-09	$7.80	$8.11	$7.65	$8.00	$7.58	14,944,740
2018-11-08	$8.04	$8.11	$7.78	$7.80	$7.39	11,202,190
2018-11-07	$7.85	$8.13	$7.79	$8.00	$7.58	21,575,640
2018-11-06	$7.67	$7.85	$7.61	$7.80	$7.39	14,081,580
2018-11-05	$7.71	$7.81	$7.57	$7.69	$7.29	12,643,880
2018-11-02	$7.57	$7.73	$7.47	$7.72	$7.31	17,932,890
2018-11-01	$7.35	$7.62	$7.30	$7.40	$7.01	16,204,940
2018-10-31	$7.17	$7.42	$7.15	$7.32	$6.94	10,056,300
2018-10-30	$6.97	$7.23	$6.92	$7.13	$6.76	11,165,230
2018-10-29	$7.16	$7.16	$6.86	$6.93	$6.57	10,120,840
2018-10-26	$7.12	$7.31	$7.10	$7.16	$6.78	8,775,860
2018-10-25	$7.05	$7.13	$6.93	$7.07	$6.70	13,098,660
2018-10-24	$7.23	$7.48	$7.20	$7.27	$6.89	11,272,690
2018-10-23	$7.42	$7.56	$7.19	$7.36	$6.97	13,022,150
2018-10-22	$7.16	$7.61	$7.16	$7.42	$7.03	17,263,590
2018-10-19	$6.62	$7.10	$6.58	$7.08	$6.71	16,297,810
2018-10-18	$6.88	$6.88	$6.60	$6.66	$6.31	15,760,980
2018-10-17	$6.91	$7.26	$6.77	$6.93	$6.57	34,118,340
2018-10-16	$7.52	$7.52	$7.52	$7.52	$7.13	1,946,500
2018-10-15	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-12	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-11	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-10	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-09	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-08	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-05	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-04	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-03	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-02	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-10-01	$9.24	$9.24	$9.24	$9.24	$8.75	0
2018-09-28	$8.82	$9.24	$8.82	$9.24	$8.75	20,214,470
2018-09-27	$9.02	$9.17	$8.86	$8.87	$8.40	21,014,840
2018-09-26	$9.27	$9.33	$8.93	$9.00	$8.53	22,214,690
2018-09-25	$9.19	$9.43	$9.07	$9.23	$8.75	7,832,960
2018-09-24	$9.20	$9.20	$9.20	$9.20	$8.72	0
2018-09-21	$9.16	$9.25	$8.99	$9.20	$8.72	10,199,650
2018-09-20	$8.89	$9.33	$8.83	$9.17	$8.69	18,294,110
2018-09-19	$8.56	$8.94	$8.50	$8.85	$8.39	14,285,630
2018-09-18	$8.32	$8.55	$8.30	$8.53	$8.08	9,304,390
2018-09-17	$8.76	$8.84	$8.33	$8.34	$7.90	13,392,970
2018-09-14	$8.96	$9.03	$8.85	$8.88	$8.41	7,474,630
2018-09-13	$9.46	$9.52	$8.80	$9.05	$8.57	18,994,750
2018-09-12	$9.37	$9.49	$9.30	$9.39	$8.90	7,259,960
2018-09-11	$9.63	$9.75	$9.26	$9.38	$8.89	11,584,210
2018-09-10	$9.70	$9.79	$9.60	$9.66	$9.15	5,656,320
2018-09-07	$9.81	$9.99	$9.68	$9.76	$9.25	7,705,260
2018-09-06	$9.95	$9.97	$9.76	$9.81	$9.29	6,801,130
2018-09-05	$10.09	$10.14	$9.91	$9.92	$9.40	5,268,400
2018-09-04	$9.91	$10.14	$9.91	$10.09	$9.56	7,250,200
2018-09-03	$9.90	$10.00	$9.81	$9.94	$9.42	5,596,700
2018-08-31	$9.82	$10.00	$9.82	$9.90	$9.38	7,094,400
2018-08-30	$10.08	$10.17	$10.00	$10.01	$9.48	6,102,290
2018-08-29	$10.14	$10.17	$10.03	$10.09	$9.56	5,732,840
2018-08-28	$10.30	$10.35	$10.10	$10.15	$9.62	13,116,190
2018-08-27	$9.98	$10.40	$9.98	$10.29	$9.75	13,984,040
2018-08-24	$9.96	$10.08	$9.93	$9.98	$9.46	6,913,940
2018-08-23	$9.96	$10.14	$9.84	$10.00	$9.47	10,001,140
2018-08-22	$10.23	$10.31	$9.98	$9.99	$9.47	10,098,330
2018-08-21	$10.05	$10.29	$9.91	$10.28	$9.74	17,405,140
2018-08-20	$10.20	$10.45	$9.72	$10.03	$9.50	29,507,000
2018-08-17	$11.16	$11.21	$10.46	$10.59	$10.03	20,679,280
2018-08-16	$11.01	$11.23	$10.91	$11.09	$10.51	8,607,720
2018-08-15	$11.30	$11.47	$11.10	$11.20	$10.61	11,545,360
2018-08-14	$11.35	$11.52	$11.20	$11.31	$10.72	10,901,290
2018-08-13	$10.95	$11.46	$10.86	$11.39	$10.79	15,097,260
2018-08-10	$11.09	$11.39	$11.04	$11.11	$10.53	13,646,090
2018-08-09	$10.78	$11.24	$10.70	$11.08	$10.50	14,757,130
2018-08-08	$11.10	$11.23	$10.84	$10.94	$10.37	14,000,400
2018-08-07	$11.28	$11.41	$10.62	$11.14	$10.55	23,972,530
2018-08-06	$11.44	$11.60	$11.15	$11.28	$10.69	15,020,440
2018-08-03	$11.41	$11.69	$11.38	$11.48	$10.88	21,324,340
2018-08-02	$11.07	$11.49	$10.93	$11.47	$10.87	19,823,490
2018-08-01	$11.29	$11.50	$11.24	$11.28	$10.69	13,955,000
2018-07-31	$11.10	$11.44	$11.10	$11.30	$10.71	20,102,720
2018-07-30	$11.78	$11.80	$11.00	$11.19	$10.60	37,237,750
2018-07-27	$11.66	$12.18	$11.62	$11.92	$11.29	25,433,490
2018-07-26	$11.92	$11.95	$11.63	$11.76	$11.14	15,812,060
2018-07-25	$11.91	$12.06	$11.74	$11.91	$11.28	23,236,910
2018-07-24	$11.77	$12.13	$11.63	$11.97	$11.34	34,558,720
2018-07-23	$12.07	$12.13	$11.55	$11.98	$11.35	51,876,730
2018-07-20	$12.17	$12.64	$11.97	$12.59	$11.93	40,654,480
2018-07-19	$12.20	$12.38	$11.89	$12.10	$11.46	27,776,830
2018-07-18	$12.43	$12.45	$12.07	$12.11	$11.47	24,009,640
2018-07-17	$12.36	$12.44	$12.04	$12.38	$11.73	23,232,290
2018-07-16	$12.18	$12.58	$12.17	$12.26	$11.62	28,765,500
2018-07-13	$11.99	$12.64	$11.90	$12.31	$11.66	46,384,610
2018-07-12	$11.65	$12.28	$11.55	$11.88	$11.26	45,101,500
2018-07-11	$11.40	$11.57	$11.22	$11.53	$10.92	27,876,690
2018-07-10	$10.55	$11.58	$10.52	$11.58	$10.97	34,176,480
2018-07-09	$10.42	$10.65	$10.40	$10.53	$9.98	22,409,390
2018-07-06	$11.12	$11.15	$10.15	$10.48	$9.93	42,440,830
2018-07-05	$11.29	$11.68	$11.12	$11.28	$10.69	18,152,420
2018-07-04	$11.64	$11.78	$11.25	$11.35	$10.75	17,377,030
2018-07-03	$11.87	$12.08	$11.30	$11.91	$11.12	25,212,400
2018-07-02	$11.82	$12.27	$11.71	$11.95	$11.16	31,909,680
2018-06-29	$11.37	$11.90	$11.35	$11.86	$11.07	25,421,440
2018-06-28	$11.60	$11.69	$11.28	$11.40	$10.64	20,208,870
2018-06-27	$11.46	$12.09	$11.42	$11.72	$10.94	36,291,750
2018-06-26	$11.31	$11.72	$11.27	$11.51	$10.74	24,474,840
2018-06-25	$11.84	$11.94	$11.30	$11.42	$10.66	32,537,440
2018-06-22	$11.00	$11.75	$10.98	$11.70	$10.92	40,575,970
2018-06-21	$11.22	$11.39	$11.01	$11.23	$10.48	40,312,120
2018-06-20	$10.30	$11.23	$10.29	$11.17	$10.43	43,938,860
2018-06-19	$10.46	$10.80	$10.00	$10.23	$9.55	31,817,450
2018-06-18	$10.48	$10.48	$10.48	$10.48	$9.78	0
2018-06-15	$10.39	$10.74	$10.39	$10.48	$9.78	13,151,360
2018-06-14	$10.30	$10.58	$10.28	$10.47	$9.77	7,631,880
2018-06-13	$10.62	$10.72	$10.36	$10.39	$9.70	8,750,520
2018-06-12	$10.62	$10.74	$10.38	$10.65	$9.94	10,504,070
2018-06-11	$10.68	$10.96	$10.55	$10.75	$10.04	16,123,360
2018-06-08	$10.71	$10.82	$10.51	$10.65	$9.94	16,167,180
2018-06-07	$10.60	$10.80	$10.50	$10.60	$9.90	13,922,400
2018-06-06	$10.14	$10.64	$10.10	$10.59	$9.89	22,077,650
2018-06-05	$9.92	$10.17	$9.91	$10.15	$9.47	9,010,170
2018-06-04	$9.82	$9.96	$9.81	$9.94	$9.28	7,798,330
2018-06-01	$10.08	$10.14	$9.67	$9.81	$9.16	14,305,970
2018-05-31	$10.06	$10.15	$10.01	$10.11	$9.44	11,905,260
2018-05-30	$10.50	$10.50	$9.92	$10.01	$9.34	20,888,780
2018-05-29	$10.68	$10.90	$10.66	$10.68	$9.97	11,777,470
2018-05-28	$10.75	$10.89	$10.70	$10.72	$10.01	9,210,530
2018-05-25	$10.91	$10.92	$10.71	$10.76	$10.04	10,876,570
2018-05-24	$10.96	$11.03	$10.89	$10.92	$10.19	8,593,260
2018-05-23	$11.24	$11.33	$10.96	$10.97	$10.24	16,048,650
2018-05-22	$11.28	$11.33	$11.21	$11.27	$10.52	11,770,810
2018-05-21	$11.33	$11.35	$11.22	$11.28	$10.53	15,941,250
2018-05-18	$11.20	$11.35	$11.05	$11.28	$10.53	14,215,110
2018-05-17	$11.30	$11.39	$11.16	$11.19	$10.45	12,291,440
2018-05-16	$11.01	$11.45	$10.95	$11.34	$10.59	28,264,720
2018-05-15	$10.94	$11.08	$10.91	$11.03	$10.30	9,175,460
2018-05-14	$11.23	$11.23	$10.87	$10.94	$10.21	15,504,050
2018-05-11	$11.39	$11.44	$11.16	$11.18	$10.44	13,506,330
2018-05-10	$11.21	$11.41	$11.15	$11.38	$10.62	14,646,730
2018-05-09	$11.31	$11.36	$11.16	$11.20	$10.46	10,938,680
2018-05-08	$11.31	$11.43	$11.25	$11.31	$10.56	14,083,900
2018-05-07	$11.21	$11.39	$11.21	$11.31	$10.56	16,337,010
2018-05-04	$11.14	$11.27	$11.05	$11.15	$10.41	12,279,850
2018-05-03	$11.17	$11.17	$10.93	$11.12	$10.38	13,516,210
2018-05-02	$10.98	$11.20	$10.81	$11.19	$10.45	16,255,750
2018-05-01	$10.97	$10.97	$10.97	$10.97	$10.24	0
2018-04-30	$10.97	$10.97	$10.97	$10.97	$10.24	0
2018-04-27	$10.87	$11.03	$10.65	$10.97	$10.24	12,963,520
2018-04-26	$11.10	$11.11	$10.80	$10.83	$10.11	12,265,780
2018-04-25	$10.98	$11.15	$10.94	$11.12	$10.38	10,248,400
2018-04-24	$10.85	$11.09	$10.79	$11.04	$10.31	12,985,050
2018-04-23	$10.87	$11.03	$10.62	$10.76	$10.04	14,343,620
2018-04-20	$11.38	$11.42	$10.91	$10.92	$10.19	17,223,560
2018-04-19	$11.25	$11.40	$11.23	$11.37	$10.61	13,223,800
2018-04-18	$11.29	$11.35	$11.01	$11.27	$10.52	15,224,910
2018-04-17	$11.41	$11.50	$11.15	$11.18	$10.44	15,441,310
2018-04-16	$11.38	$11.49	$11.26	$11.41	$10.65	14,749,310
2018-04-13	$11.65	$11.76	$11.46	$11.49	$10.73	13,281,470
2018-04-12	$11.82	$11.82	$11.48	$11.56	$10.79	21,395,740
2018-04-11	$11.97	$11.99	$11.81	$11.82	$11.03	16,693,970
2018-04-10	$11.77	$11.91	$11.62	$11.90	$11.11	18,983,760
2018-04-09	$11.73	$11.84	$11.52	$11.71	$10.93	22,029,740
2018-04-06	$11.92	$11.92	$11.92	$11.92	$11.13	0
2018-04-05	$11.92	$11.92	$11.92	$11.92	$11.13	0
2018-04-04	$12.10	$12.32	$11.90	$11.92	$11.13	28,448,400
2018-04-03	$12.18	$12.26	$11.84	$12.10	$11.30	31,907,550
2018-04-02	$12.20	$12.55	$12.20	$12.47	$11.64	29,616,910
2018-03-30	$12.02	$12.30	$12.02	$12.26	$11.44	19,806,280
2018-03-29	$11.91	$12.08	$11.80	$12.01	$11.21	15,728,500
2018-03-28	$11.82	$12.23	$11.78	$11.90	$11.11	21,376,440
2018-03-27	$11.84	$12.08	$11.84	$12.00	$11.20	26,730,000
2018-03-26	$11.27	$11.75	$11.12	$11.68	$10.90	27,750,810
2018-03-23	$12.11	$12.30	$11.35	$11.48	$10.72	51,520,960
2018-03-22	$12.48	$12.69	$12.42	$12.52	$11.69	26,636,150
2018-03-21	$13.03	$13.09	$12.48	$12.55	$11.72	51,303,270
2018-03-20	$12.29	$13.02	$12.21	$13.00	$12.14	69,053,390
2018-03-19	$12.60	$12.61	$12.29	$12.46	$11.63	27,987,840
2018-03-16	$12.48	$12.86	$12.46	$12.67	$11.83	48,181,310
2018-03-15	$12.32	$12.48	$12.18	$12.40	$11.58	18,198,560
2018-03-14	$12.51	$12.61	$12.30	$12.39	$11.57	22,610,920
2018-03-13	$12.93	$12.93	$12.47	$12.53	$11.70	31,959,480
2018-03-12	$12.61	$12.89	$12.61	$12.88	$12.02	36,070,640
2018-03-09	$12.57	$12.74	$12.52	$12.60	$11.76	33,190,770
2018-03-08	$12.20	$12.56	$12.18	$12.44	$11.61	22,975,690
2018-03-07	$12.58	$12.66	$12.26	$12.27	$11.45	34,732,610
2018-03-06	$12.54	$12.82	$12.46	$12.75	$11.90	41,768,220
2018-03-05	$12.44	$12.63	$12.27	$12.42	$11.59	31,339,770
2018-03-02	$12.15	$12.58	$12.13	$12.43	$11.60	36,290,810
2018-03-01	$11.88	$12.27	$11.77	$12.25	$11.44	30,675,900
2018-02-28	$11.82	$11.96	$11.64	$11.92	$11.13	15,770,140
2018-02-27	$12.05	$12.10	$11.83	$11.93	$11.14	22,019,600
2018-02-26	$11.64	$12.05	$11.58	$12.04	$11.24	26,052,660
2018-02-23	$11.71	$11.71	$11.51	$11.62	$10.85	13,398,250
2018-02-22	$11.51	$11.72	$11.42	$11.70	$10.92	14,842,580
2018-02-21	$11.38	$11.38	$11.38	$11.38	$10.62	0
2018-02-20	$11.38	$11.38	$11.38	$11.38	$10.62	0
2018-02-19	$11.38	$11.38	$11.38	$11.38	$10.62	0
2018-02-16	$11.38	$11.38	$11.38	$11.38	$10.62	0
2018-02-15	$11.38	$11.38	$11.38	$11.38	$10.62	0
2018-02-14	$11.46	$11.48	$11.34	$11.38	$10.62	9,831,980
2018-02-13	$11.53	$11.63	$11.36	$11.39	$10.63	15,582,460
2018-02-12	$11.06	$11.51	$11.06	$11.42	$10.66	16,981,450
2018-02-09	$11.09	$11.24	$10.80	$11.03	$10.30	23,051,810
2018-02-08	$11.22	$11.52	$11.22	$11.44	$10.68	12,938,150
2018-02-07	$11.44	$11.56	$10.90	$11.27	$10.52	22,836,620
2018-02-06	$11.59	$11.86	$11.08	$11.10	$10.36	30,919,290
2018-02-05	$11.88	$12.07	$11.82	$12.02	$11.22	17,027,240
2018-02-02	$11.60	$12.10	$11.42	$12.07	$11.27	26,846,670
2018-02-01	$12.85	$12.99	$11.78	$11.84	$11.05	54,426,550
2018-01-31	$12.66	$13.00	$12.60	$12.85	$12.00	33,779,380
2018-01-30	$12.56	$12.76	$12.55	$12.64	$11.80	16,496,270
2018-01-29	$12.87	$13.02	$12.56	$12.62	$11.78	31,636,740
2018-01-26	$12.75	$13.10	$12.66	$12.88	$12.02	37,317,540
2018-01-25	$13.00	$13.00	$12.63	$12.71	$11.86	40,525,790
2018-01-24	$12.93	$13.15	$12.81	$13.09	$12.22	54,258,440
2018-01-23	$12.61	$12.87	$12.46	$12.74	$11.89	39,396,630
2018-01-22	$12.13	$12.57	$12.08	$12.55	$11.72	35,240,510
2018-01-19	$12.22	$12.26	$12.01	$12.04	$11.24	22,421,530
2018-01-18	$12.16	$12.33	$12.15	$12.20	$11.39	18,465,060
2018-01-17	$12.54	$12.56	$12.07	$12.14	$11.33	33,404,990
2018-01-16	$12.28	$12.66	$12.20	$12.54	$11.71	32,654,060
2018-01-15	$12.61	$12.91	$12.40	$12.41	$11.58	63,970,770
2018-01-12	$12.23	$12.63	$12.05	$12.49	$11.66	35,016,360
2018-01-11	$12.33	$12.43	$12.19	$12.25	$11.44	28,338,740
2018-01-10	$12.75	$12.95	$12.21	$12.51	$11.68	49,502,400
2018-01-09	$12.09	$12.75	$12.06	$12.63	$11.79	52,763,300
2018-01-08	$11.80	$12.25	$11.80	$12.09	$11.29	39,023,160
2018-01-05	$11.81	$11.85	$11.66	$11.80	$11.02	21,223,650
2018-01-04	$11.77	$11.90	$11.66	$11.80	$11.02	27,120,000
2018-01-03	$11.42	$11.84	$11.42	$11.76	$10.98	33,191,650
2018-01-02	$11.19	$11.40	$11.13	$11.39	$10.63	20,292,670
2018-01-01	$11.19	$11.19	$11.19	$11.19	$10.45	0
2017-12-29	$10.99	$11.23	$10.90	$11.19	$10.45	14,865,790
2017-12-28	$10.90	$11.06	$10.80	$10.98	$10.25	12,442,330
2017-12-27	$11.20	$11.20	$10.93	$10.94	$10.21	18,048,860
2017-12-26	$11.09	$11.37	$11.06	$11.19	$10.45	22,171,840
2017-12-25	$11.07	$11.15	$10.91	$11.02	$10.29	14,523,910
2017-12-22	$10.88	$11.19	$10.86	$11.03	$10.30	22,958,090
2017-12-21	$10.80	$10.89	$10.54	$10.81	$10.09	18,214,130
2017-12-20	$10.80	$10.94	$10.72	$10.86	$10.14	15,201,900
2017-12-19	$10.67	$10.88	$10.67	$10.80	$10.08	16,287,180
2017-12-18	$11.00	$11.01	$10.61	$10.68	$9.97	32,311,320
2017-12-15	$11.60	$11.60	$11.10	$11.14	$10.40	33,760,190
2017-12-14	$11.78	$11.89	$11.65	$11.67	$10.89	19,353,580
2017-12-13	$11.76	$11.81	$11.62	$11.75	$10.97	18,470,300
2017-12-12	$11.86	$12.05	$11.78	$11.80	$11.02	28,138,900
2017-12-11	$11.60	$12.07	$11.40	$11.99	$11.19	46,222,560
2017-12-08	$11.62	$11.78	$11.55	$11.69	$10.91	22,591,210
2017-12-07	$11.60	$11.85	$11.52	$11.67	$10.89	30,394,250
2017-12-06	$11.28	$11.67	$11.19	$11.65	$10.88	34,260,090
2017-12-05	$11.42	$11.60	$11.15	$11.27	$10.52	24,484,520
2017-12-04	$11.30	$11.72	$11.11	$11.53	$10.76	35,330,870
2017-12-01	$11.20	$11.44	$11.20	$11.33	$10.58	25,627,030
2017-11-30	$11.30	$11.37	$11.08	$11.13	$10.39	35,595,420
2017-11-29	$11.98	$11.99	$11.44	$11.46	$10.70	43,763,080
2017-11-28	$11.73	$12.06	$11.73	$12.03	$11.23	27,399,370
2017-11-27	$11.83	$12.02	$11.46	$11.82	$11.03	28,865,730
2017-11-24	$11.82	$12.09	$11.71	$11.81	$11.02	30,286,250
2017-11-23	$12.14	$12.25	$11.75	$11.84	$11.05	47,941,960
2017-11-22	$12.69	$12.74	$12.04	$12.12	$11.31	53,780,760
2017-11-21	$12.61	$12.95	$12.48	$12.67	$11.83	50,789,440
2017-11-20	$12.50	$12.61	$11.80	$12.49	$11.66	58,145,830
2017-11-17	$13.69	$13.81	$12.80	$12.92	$12.06	83,559,600
2017-11-16	$12.95	$13.88	$12.87	$13.84	$12.92	84,431,470
2017-11-15	$12.94	$13.23	$12.74	$13.04	$12.17	46,655,960
2017-11-14	$13.37	$13.37	$12.80	$12.89	$12.03	58,498,090
2017-11-13	$13.12	$13.68	$12.87	$13.38	$12.49	71,593,130
2017-11-10	$13.35	$13.99	$13.33	$13.36	$12.47	92,034,060
2017-11-09	$12.91	$13.50	$12.68	$13.47	$12.57	77,241,740
2017-11-08	$13.17	$13.50	$12.82	$12.93	$12.07	96,557,030
2017-11-07	$12.16	$13.26	$12.08	$13.15	$12.28	113,284,060
2017-11-06	$11.35	$12.40	$11.15	$12.13	$11.32	78,816,020
2017-11-03	$11.25	$11.58	$11.16	$11.29	$10.54	45,945,290
2017-11-02	$11.09	$11.58	$10.92	$11.26	$10.51	59,491,040
2017-11-01	$11.17	$11.30	$11.03	$11.09	$10.35	40,801,210
2017-10-31	$10.90	$11.18	$10.79	$11.17	$10.43	39,267,310
2017-10-30	$10.76	$11.05	$10.50	$10.98	$10.25	45,326,330
2017-10-27	$10.65	$10.92	$10.65	$10.76	$10.04	42,683,290
2017-10-26	$11.00	$11.17	$10.92	$11.04	$10.31	42,073,290
2017-10-25	$10.77	$11.09	$10.68	$11.08	$10.34	51,727,910
2017-10-24	$10.73	$10.95	$10.58	$10.64	$9.93	36,877,140
2017-10-23	$10.27	$10.74	$10.22	$10.73	$10.02	44,427,710
2017-10-20	$10.32	$10.36	$10.14	$10.27	$9.59	22,125,210
2017-10-19	$10.57	$10.65	$10.32	$10.36	$9.67	28,437,530
2017-10-18	$10.53	$10.67	$10.42	$10.52	$9.82	26,772,440
2017-10-17	$10.23	$10.66	$10.21	$10.53	$9.83	30,575,000
2017-10-16	$10.73	$10.79	$10.30	$10.31	$9.62	35,564,800
2017-10-13	$10.38	$10.69	$10.34	$10.62	$9.91	38,676,160
2017-10-12	$10.29	$10.49	$10.25	$10.46	$9.76	28,518,150
2017-10-11	$10.40	$10.55	$10.22	$10.24	$9.56	33,008,600
2017-10-10	$10.18	$10.76	$10.18	$10.45	$9.76	64,612,880
2017-10-09	$9.90	$10.15	$9.85	$10.07	$9.40	30,842,090
2017-10-06	$9.77	$9.77	$9.77	$9.77	$9.12	0
2017-10-05	$9.77	$9.77	$9.77	$9.77	$9.12	0
2017-10-04	$9.77	$9.77	$9.77	$9.77	$9.12	0
2017-10-03	$9.77	$9.77	$9.77	$9.77	$9.12	0
2017-10-02	$9.77	$9.77	$9.77	$9.77	$9.12	0
2017-09-29	$9.67	$9.82	$9.66	$9.77	$9.12	14,611,510
2017-09-28	$9.77	$9.78	$9.66	$9.67	$9.03	8,947,330
2017-09-27	$9.73	$9.78	$9.70	$9.75	$9.10	8,484,690
2017-09-26	$9.66	$9.77	$9.66	$9.74	$9.09	5,889,860
2017-09-25	$9.76	$9.79	$9.65	$9.69	$9.05	9,766,660
2017-09-22	$9.86	$9.90	$9.65	$9.70	$9.05	16,014,290
2017-09-21	$9.85	$10.00	$9.78	$9.89	$9.23	19,531,940
2017-09-20	$9.80	$9.87	$9.73	$9.85	$9.19	11,484,500
2017-09-19	$9.95	$9.95	$9.78	$9.84	$9.19	12,004,070
2017-09-18	$9.74	$9.94	$9.70	$9.93	$9.27	18,360,310
2017-09-15	$9.72	$9.81	$9.68	$9.75	$9.10	12,564,350
2017-09-14	$9.86	$9.86	$9.61	$9.69	$9.05	23,405,660
2017-09-13	$9.80	$9.89	$9.78	$9.86	$9.20	11,426,560
2017-09-12	$10.00	$10.03	$9.76	$9.82	$9.17	23,688,650
2017-09-11	$9.92	$10.13	$9.86	$10.01	$9.34	24,535,560
2017-09-08	$9.90	$9.96	$9.81	$9.91	$9.25	19,493,330
2017-09-07	$9.88	$10.14	$9.81	$9.96	$9.30	36,991,620
2017-09-06	$10.00	$10.04	$9.76	$9.92	$9.26	34,528,400
2017-09-05	$10.10	$10.27	$9.97	$10.02	$9.35	46,573,300
2017-09-04	$10.33	$10.43	$10.00	$10.05	$9.38	93,781,270
2017-09-01	$10.30	$10.43	$10.25	$10.43	$9.74	129,909,250
2017-08-31	$9.26	$9.48	$9.24	$9.48	$8.85	21,186,500
2017-08-30	$9.23	$9.30	$9.20	$9.25	$8.63	8,600,010
2017-08-29	$9.17	$9.33	$9.17	$9.23	$8.62	12,965,850
2017-08-28	$9.25	$9.25	$9.09	$9.20	$8.59	16,502,660
2017-08-25	$8.98	$9.18	$8.98	$9.14	$8.53	12,476,990
2017-08-24	$9.03	$9.06	$8.97	$8.99	$8.39	5,129,600
2017-08-23	$9.13	$9.16	$9.01	$9.05	$8.45	5,694,840
2017-08-22	$9.06	$9.10	$9.01	$9.06	$8.46	9,649,250
2017-08-21	$9.24	$9.29	$9.07	$9.12	$8.51	15,748,630
2017-08-18	$9.00	$9.20	$8.99	$9.07	$8.47	20,435,770
2017-08-17	$8.90	$9.48	$8.90	$9.21	$8.60	29,871,430
2017-08-16	$8.91	$8.94	$8.85	$8.90	$8.31	6,655,910
2017-08-15	$8.91	$8.95	$8.84	$8.93	$8.34	5,081,990
2017-08-14	$8.73	$8.94	$8.73	$8.91	$8.32	6,148,670
2017-08-11	$8.75	$8.87	$8.70	$8.75	$8.17	6,754,540
2017-08-10	$8.94	$8.95	$8.79	$8.82	$8.23	9,586,160
2017-08-09	$9.02	$9.03	$8.95	$8.97	$8.37	7,191,880
2017-08-08	$9.01	$9.16	$8.99	$9.02	$8.42	10,786,720
2017-08-07	$9.00	$9.06	$8.94	$8.99	$8.39	8,440,170
2017-08-04	$9.22	$9.25	$9.02	$9.03	$8.43	14,627,640
2017-08-03	$9.39	$9.48	$9.31	$9.39	$8.61	25,098,600
2017-08-02	$9.23	$9.84	$9.13	$9.68	$8.88	26,400,830
2017-08-01	$9.28	$9.39	$9.13	$9.20	$8.44	11,413,380
2017-07-31	$8.99	$9.25	$8.97	$9.22	$8.46	14,668,010
2017-07-28	$9.03	$9.08	$8.93	$8.95	$8.21	5,616,750
2017-07-27	$9.01	$9.08	$8.91	$9.05	$8.30	6,724,590
2017-07-26	$9.09	$9.14	$9.03	$9.04	$8.29	5,507,630
2017-07-25	$9.09	$9.17	$9.03	$9.10	$8.35	6,842,300
2017-07-24	$8.89	$9.22	$8.89	$9.12	$8.37	10,934,670
2017-07-21	$8.87	$9.02	$8.85	$8.94	$8.20	5,779,680
2017-07-20	$8.90	$9.05	$8.86	$8.90	$8.16	7,581,040
2017-07-19	$8.66	$8.96	$8.66	$8.90	$8.16	7,843,020
2017-07-18	$8.36	$8.74	$8.36	$8.70	$7.98	7,907,350
2017-07-17	$8.95	$8.95	$8.20	$8.39	$7.70	11,002,630
2017-07-14	$9.01	$9.04	$8.93	$8.94	$8.20	3,529,550
2017-07-13	$8.95	$9.02	$8.90	$9.01	$8.26	4,801,050
2017-07-12	$8.95	$9.00	$8.87	$8.95	$8.21	6,279,840
2017-07-11	$9.05	$9.07	$8.97	$9.00	$8.26	5,592,450
2017-07-10	$9.08	$9.10	$9.00	$9.05	$8.30	6,157,860
2017-07-07	$9.05	$9.14	$9.03	$9.09	$8.34	6,666,260
2017-07-06	$9.18	$9.20	$9.04	$9.09	$8.34	6,656,250
2017-07-05	$9.14	$9.19	$9.12	$9.18	$8.42	6,180,320
2017-07-04	$9.21	$9.27	$9.10	$9.16	$8.40	9,464,260
2017-07-03	$9.06	$9.25	$9.06	$9.22	$8.46	11,470,130
2017-06-30	$9.04	$9.11	$9.01	$9.08	$8.33	5,967,860
2017-06-29	$8.91	$9.08	$8.91	$9.08	$8.33	7,102,600
2017-06-28	$8.94	$9.02	$8.85	$8.93	$8.19	6,121,370
2017-06-27	$8.90	$9.01	$8.89	$8.94	$8.20	7,237,000
2017-06-26	$8.76	$8.94	$8.72	$8.93	$8.19	9,586,430
2017-06-23	$8.70	$8.80	$8.65	$8.78	$8.05	5,308,360
2017-06-22	$8.80	$8.88	$8.72	$8.74	$8.02	7,364,470
2017-06-21	$8.86	$8.91	$8.76	$8.80	$8.07	5,623,640
2017-06-20	$8.82	$8.93	$8.80	$8.86	$8.13	5,954,930
2017-06-19	$8.83	$8.84	$8.78	$8.82	$8.09	4,414,380
2017-06-16	$8.79	$8.85	$8.75	$8.81	$8.08	3,597,190
2017-06-15	$8.72	$8.88	$8.72	$8.78	$8.05	5,328,390
2017-06-14	$8.87	$8.87	$8.74	$8.75	$8.03	5,768,760
2017-06-13	$8.81	$8.88	$8.76	$8.85	$8.12	5,446,820
2017-06-12	$8.80	$8.87	$8.75	$8.81	$8.08	8,153,130
2017-06-09	$8.70	$8.98	$8.68	$8.87	$8.14	13,762,780
2017-06-08	$8.66	$8.69	$8.60	$8.62	$7.91	5,584,880
2017-06-07	$8.56	$8.69	$8.50	$8.66	$7.94	7,553,260
2017-06-06	$8.50	$8.57	$8.45	$8.56	$7.85	6,315,090
2017-06-05	$8.49	$8.58	$8.46	$8.48	$7.78	5,861,220
2017-06-02	$8.37	$8.52	$8.30	$8.48	$7.78	7,092,590
2017-06-01	$8.30	$8.44	$8.30	$8.32	$7.63	5,740,540
2017-05-31	$8.38	$8.48	$8.34	$8.35	$7.66	6,006,510
2017-05-30	$8.34	$8.34	$8.34	$8.34	$7.65	0
2017-05-29	$8.34	$8.34	$8.34	$8.34	$7.65	0
2017-05-26	$8.39	$8.42	$8.33	$8.34	$7.65	3,697,590
2017-05-25	$8.35	$8.47	$8.18	$8.38	$7.69	7,539,730
2017-05-24	$8.25	$8.39	$8.10	$8.36	$7.67	8,781,810
2017-05-23	$8.41	$8.43	$8.20	$8.22	$7.54	9,399,340
2017-05-22	$8.51	$8.62	$8.40	$8.43	$7.73	6,245,230
2017-05-19	$8.63	$8.68	$8.52	$8.53	$7.82	5,034,110
2017-05-18	$8.61	$8.73	$8.57	$8.58	$7.87	8,002,560
2017-05-17	$8.60	$8.71	$8.58	$8.59	$7.88	8,188,340
2017-05-16	$8.58	$8.64	$8.43	$8.63	$7.92	9,612,330
2017-05-15	$8.56	$8.64	$8.52	$8.58	$7.87	7,412,370
2017-05-12	$8.67	$8.85	$8.42	$8.65	$7.93	20,907,640
2017-05-11	$9.17	$9.17	$9.17	$9.17	$8.41	0
2017-05-10	$9.17	$9.17	$9.17	$9.17	$8.41	0
2017-05-09	$9.17	$9.17	$9.17	$9.17	$8.41	0
2017-05-08	$9.17	$9.17	$9.17	$9.17	$8.41	0
2017-05-05	$9.11	$9.17	$9.04	$9.17	$8.41	5,079,400
2017-05-04	$9.20	$9.26	$9.16	$9.17	$8.41	4,856,440
2017-05-03	$9.14	$9.27	$9.11	$9.22	$8.46	6,216,100
2017-05-02	$9.10	$9.21	$9.07	$9.14	$8.38	5,737,520
2017-05-01	$9.07	$9.07	$9.07	$9.07	$8.32	0
2017-04-28	$8.98	$9.09	$8.98	$9.07	$8.32	4,402,980
2017-04-27	$9.08	$9.15	$8.93	$9.03	$8.28	6,976,160
2017-04-26	$8.98	$9.25	$8.96	$9.11	$8.36	6,164,500
2017-04-25	$8.92	$9.09	$8.92	$8.97	$8.23	5,502,160
2017-04-24	$9.10	$9.20	$8.90	$8.91	$8.17	7,040,400
2017-04-21	$9.20	$9.30	$9.16	$9.18	$8.42	5,042,220
2017-04-20	$9.57	$9.57	$9.11	$9.20	$8.44	11,206,210
2017-04-19	$9.49	$9.49	$9.49	$9.49	$8.70	0
2017-04-18	$9.49	$9.49	$9.49	$9.49	$8.70	0
2017-04-17	$9.49	$9.49	$9.49	$9.49	$8.70	0
2017-04-14	$9.49	$9.49	$9.49	$9.49	$8.70	0
2017-04-13	$9.60	$9.60	$9.46	$9.49	$8.70	6,210,850
2017-04-12	$9.44	$9.65	$9.44	$9.56	$8.77	11,450,050
2017-04-11	$9.43	$9.46	$9.27	$9.43	$8.65	9,850,560
2017-04-10	$9.56	$9.59	$9.43	$9.43	$8.65	7,618,420
2017-04-07	$9.57	$9.60	$9.52	$9.55	$8.76	6,992,260
2017-04-06	$9.54	$9.63	$9.51	$9.60	$8.81	9,124,920
2017-04-05	$9.70	$9.73	$9.57	$9.70	$8.90	12,708,650
2017-04-04	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-04-03	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-03-31	$9.40	$9.54	$9.38	$9.53	$8.74	5,555,960
2017-03-30	$9.56	$9.56	$9.38	$9.41	$8.63	10,483,660
2017-03-29	$9.71	$9.71	$9.55	$9.59	$8.80	8,143,760
2017-03-28	$9.52	$9.83	$9.52	$9.72	$8.92	14,051,140
2017-03-27	$9.59	$9.59	$9.50	$9.52	$8.73	5,091,230
2017-03-24	$9.52	$9.59	$9.48	$9.57	$8.78	5,770,630
2017-03-23	$9.60	$9.63	$9.43	$9.52	$8.73	10,494,310
2017-03-22	$9.60	$9.64	$9.51	$9.60	$8.81	8,665,180
2017-03-21	$9.66	$9.70	$9.63	$9.67	$8.87	5,145,280
2017-03-20	$9.71	$9.74	$9.57	$9.65	$8.85	7,321,710
2017-03-17	$9.80	$9.83	$9.68	$9.71	$8.91	7,268,610
2017-03-16	$9.72	$9.80	$9.72	$9.80	$8.99	7,477,660
2017-03-15	$9.71	$9.74	$9.64	$9.72	$8.92	5,141,610
2017-03-14	$9.80	$9.84	$9.70	$9.71	$8.91	7,462,800
2017-03-13	$9.79	$9.85	$9.63	$9.84	$9.03	7,651,480
2017-03-10	$9.81	$9.86	$9.78	$9.80	$8.99	6,119,630
2017-03-09	$9.97	$9.97	$9.80	$9.82	$9.01	9,065,680
2017-03-08	$10.05	$10.07	$9.90	$9.97	$9.14	11,245,570
2017-03-07	$9.97	$10.11	$9.92	$10.05	$9.22	17,711,500
2017-03-06	$9.95	$9.98	$9.87	$9.95	$9.13	10,319,840
2017-03-03	$9.90	$10.00	$9.85	$9.95	$9.13	8,117,250
2017-03-02	$10.00	$10.06	$9.86	$9.96	$9.14	19,358,490
2017-03-01	$9.88	$10.35	$9.84	$10.11	$9.27	36,309,080
2017-02-28	$9.87	$9.96	$9.78	$9.94	$9.12	20,842,390
2017-02-27	$10.30	$10.54	$9.96	$10.00	$9.17	37,560,300
2017-02-24	$9.68	$9.75	$9.64	$9.69	$8.89	6,503,450
2017-02-23	$9.71	$9.76	$9.59	$9.72	$8.92	10,032,570
2017-02-22	$9.66	$9.75	$9.59	$9.69	$8.89	8,816,300
2017-02-21	$9.55	$9.69	$9.46	$9.67	$8.87	10,503,380
2017-02-20	$9.38	$9.51	$9.37	$9.50	$8.71	5,406,510
2017-02-17	$9.57	$9.58	$9.40	$9.41	$8.63	6,498,570
2017-02-16	$9.50	$9.58	$9.48	$9.57	$8.78	4,785,480
2017-02-15	$9.58	$9.62	$9.49	$9.50	$8.71	5,912,640
2017-02-14	$9.64	$9.66	$9.54	$9.58	$8.79	4,855,080
2017-02-13	$9.55	$9.73	$9.52	$9.64	$8.84	7,060,490
2017-02-10	$9.65	$9.65	$9.54	$9.56	$8.77	6,260,780
2017-02-09	$9.54	$9.71	$9.50	$9.65	$8.85	6,748,680
2017-02-08	$9.47	$9.55	$9.40	$9.54	$8.75	4,379,550
2017-02-07	$9.57	$9.58	$9.43	$9.47	$8.69	4,135,400
2017-02-06	$9.47	$9.58	$9.42	$9.55	$8.76	3,616,420
2017-02-03	$9.55	$9.57	$9.45	$9.47	$8.69	3,733,160
2017-02-02	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-02-01	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-01-31	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-01-30	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-01-27	$9.53	$9.53	$9.53	$9.53	$8.74	0
2017-01-26	$9.45	$9.63	$9.45	$9.53	$8.74	4,761,120
2017-01-25	$9.40	$9.53	$9.40	$9.47	$8.69	3,273,650
2017-01-24	$9.45	$9.47	$9.42	$9.43	$8.65	3,632,890
2017-01-23	$9.35	$9.49	$9.35	$9.48	$8.70	4,861,410
2017-01-20	$9.23	$9.36	$9.21	$9.35	$8.58	4,039,030
2017-01-19	$9.20	$9.27	$9.12	$9.23	$8.47	4,671,220
2017-01-18	$9.21	$9.28	$9.18	$9.22	$8.46	3,712,820
2017-01-17	$9.08	$9.28	$9.06	$9.23	$8.47	5,590,410
2017-01-16	$9.43	$9.44	$8.70	$9.16	$8.40	12,182,910
2017-01-13	$9.62	$9.67	$9.37	$9.44	$8.66	11,547,430
2017-01-12	$9.83	$9.87	$9.65	$9.66	$8.86	10,835,540
2017-01-11	$10.01	$10.01	$9.84	$9.85	$9.03	7,270,040
2017-01-10	$10.03	$10.04	$9.97	$10.01	$9.18	5,450,810
2017-01-09	$9.95	$10.03	$9.92	$10.03	$9.20	6,345,280
2017-01-06	$10.02	$10.04	$9.94	$9.95	$9.13	7,483,430
2017-01-05	$10.08	$10.09	$10.03	$10.04	$9.21	6,436,110
2017-01-04	$10.02	$10.11	$9.98	$10.09	$9.25	7,130,090
2017-01-03	$9.94	$10.03	$9.94	$10.02	$9.19	5,284,530
2017-01-02	$9.93	$9.93	$9.93	$9.93	$9.11	0
2016-12-30	$9.95	$10.04	$9.92	$9.93	$9.11	4,495,750
2016-12-29	$9.99	$10.05	$9.92	$9.94	$9.12	5,378,450
2016-12-28	$10.11	$10.14	$10.00	$10.00	$9.17	6,250,400
2016-12-27	$10.11	$10.19	$10.10	$10.10	$9.26	6,255,160
2016-12-26	$10.05	$10.15	$9.92	$10.15	$9.31	8,512,380
2016-12-23	$10.15	$10.20	$9.98	$9.99	$9.16	7,865,010
2016-12-22	$10.24	$10.25	$10.13	$10.17	$9.33	6,333,220
2016-12-21	$10.21	$10.27	$10.18	$10.23	$9.38	7,438,170
2016-12-20	$10.16	$10.37	$10.14	$10.21	$9.37	9,745,420
2016-12-19	$10.14	$10.28	$10.10	$10.13	$9.29	7,161,390
2016-12-16	$10.10	$10.32	$10.10	$10.23	$9.38	9,100,020
2016-12-15	$10.30	$10.35	$10.12	$10.14	$9.30	14,435,280
2016-12-14	$10.01	$10.43	$9.88	$10.29	$9.44	22,681,130
2016-12-13	$9.90	$10.11	$9.84	$10.05	$9.22	12,683,490
2016-12-12	$10.33	$10.36	$9.86	$9.89	$9.07	18,459,060
2016-12-09	$10.30	$10.35	$10.22	$10.35	$9.49	10,733,780
2016-12-08	$10.53	$10.58	$10.33	$10.35	$9.49	10,770,520
2016-12-07	$10.32	$10.51	$10.21	$10.49	$9.62	13,642,500
2016-12-06	$10.31	$10.36	$10.25	$10.28	$9.43	7,038,140
2016-12-05	$10.19	$10.39	$10.10	$10.29	$9.44	12,599,450
2016-12-02	$10.61	$10.65	$10.28	$10.28	$9.43	29,825,330
2016-12-01	$10.65	$10.74	$10.56	$10.68	$9.80	18,132,510
2016-11-30	$10.60	$10.66	$10.51	$10.65	$9.77	16,930,290
2016-11-29	$10.79	$10.80	$10.53	$10.57	$9.70	30,428,900
2016-11-28	$11.08	$11.08	$10.75	$10.79	$9.90	40,464,590
2016-11-25	$11.00	$11.38	$10.81	$11.09	$10.17	76,976,550
2016-11-24	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-23	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-22	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-21	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-18	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-17	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-16	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-15	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-14	$10.66	$10.66	$10.66	$10.66	$9.78	0
2016-11-11	$10.73	$10.93	$10.63	$10.66	$9.78	36,884,510
2016-11-10	$10.54	$10.65	$10.49	$10.61	$9.73	25,769,910
2016-11-09	$10.54	$10.67	$10.30	$10.41	$9.55	23,838,250
2016-11-08	$10.43	$10.56	$10.38	$10.55	$9.68	17,777,420
2016-11-07	$10.46	$10.49	$10.32	$10.37	$9.51	18,444,520
2016-11-04	$10.53	$10.68	$10.46	$10.48	$9.61	20,580,460
2016-11-03	$10.49	$10.70	$10.35	$10.54	$9.67	22,213,750
2016-11-02	$10.56	$10.57	$10.39	$10.45	$9.59	17,223,280
2016-11-01	$10.41	$10.63	$10.40	$10.60	$9.72	22,856,570
2016-10-31	$10.37	$10.41	$10.25	$10.40	$9.54	0
2016-10-28	$10.51	$10.61	$10.35	$10.37	$9.51	18,378,990
2016-10-27	$10.71	$10.71	$10.45	$10.51	$9.64	23,134,600
2016-10-26	$10.78	$11.05	$10.60	$10.61	$9.73	52,197,330
2016-10-25	$10.38	$10.68	$10.36	$10.60	$9.72	33,738,050
2016-10-24	$10.31	$10.42	$10.23	$10.40	$9.54	15,434,930
2016-10-21	$10.39	$10.44	$10.20	$10.31	$9.46	16,222,230
2016-10-20	$10.39	$10.47	$10.35	$10.44	$9.58	16,213,080
2016-10-19	$10.40	$10.49	$10.34	$10.39	$9.53	16,589,780
2016-10-18	$10.25	$10.38	$10.18	$10.37	$9.51	13,691,480
2016-10-17	$10.39	$10.53	$10.17	$10.21	$9.37	18,271,920
2016-10-14	$10.33	$10.42	$10.28	$10.39	$9.53	15,371,430
2016-10-13	$10.42	$10.49	$10.34	$10.36	$9.50	15,323,600
2016-10-12	$10.43	$10.50	$10.38	$10.43	$9.57	15,608,650
2016-10-11	$10.40	$10.58	$10.38	$10.50	$9.63	23,617,140
2016-10-10	$10.19	$10.55	$10.19	$10.49	$9.62	30,511,450
2016-10-07	$10.09	$10.09	$10.09	$10.09	$9.25	0
2016-10-06	$10.09	$10.09	$10.09	$10.09	$9.25	0
2016-10-05	$10.09	$10.09	$10.09	$10.09	$9.25	0
2016-10-04	$10.09	$10.09	$10.09	$10.09	$9.25	0
2016-10-03	$10.09	$10.09	$10.09	$10.09	$9.25	0
2016-09-30	$10.05	$10.13	$10.02	$10.09	$9.25	11,483,420
2016-09-29	$10.12	$10.17	$10.05	$10.10	$9.26	13,700,730
2016-09-28	$10.15	$10.22	$10.08	$10.08	$9.25	11,587,530
2016-09-27	$10.03	$10.18	$9.99	$10.16	$9.32	21,374,460
2016-09-26	$10.40	$10.47	$10.00	$10.01	$9.18	34,972,250
2016-09-23	$10.73	$10.84	$10.47	$10.49	$9.62	32,888,910
2016-09-22	$10.68	$10.94	$10.60	$10.84	$9.94	43,394,480
2016-09-21	$10.55	$10.75	$10.50	$10.57	$9.70	25,361,970
2016-09-20	$10.54	$10.68	$10.47	$10.59	$9.71	23,453,370
2016-09-19	$10.53	$10.57	$10.40	$10.53	$9.66	25,188,270
2016-09-16	$10.56	$10.56	$10.56	$10.56	$9.69	0
2016-09-15	$10.56	$10.56	$10.56	$10.56	$9.69	0
2016-09-14	$10.28	$10.78	$10.25	$10.56	$9.69	39,225,730
2016-09-13	$10.44	$10.55	$10.34	$10.44	$9.58	28,963,500
2016-09-12	$10.61	$10.78	$10.32	$10.35	$9.49	48,520,030
2016-09-09	$11.03	$11.31	$10.93	$10.95	$10.04	61,984,050
2016-09-08	$10.67	$11.30	$10.61	$11.20	$10.27	95,338,270
2016-09-07	$10.76	$10.96	$10.60	$10.66	$9.78	42,016,410
2016-09-06	$10.68	$10.87	$10.44	$10.85	$9.95	57,263,160
2016-09-05	$10.69	$11.28	$10.57	$10.90	$10.00	95,129,780
2016-09-02	$10.30	$10.96	$10.26	$10.76	$9.87	68,326,490
2016-09-01	$10.45	$10.48	$10.31	$10.32	$9.47	31,285,740
2016-08-31	$10.34	$10.57	$10.24	$10.51	$9.64	40,946,660
2016-08-30	$10.33	$10.54	$10.25	$10.37	$9.51	43,125,160
2016-08-29	$10.42	$10.58	$10.25	$10.30	$9.45	50,031,190
2016-08-26	$10.64	$10.66	$10.41	$10.48	$9.61	66,486,110
2016-08-25	$10.75	$10.75	$10.33	$10.53	$9.66	109,190,660
2016-08-24	$11.30	$11.48	$11.09	$11.17	$10.25	140,125,570
2016-08-23	$10.60	$11.87	$10.41	$11.76	$10.79	222,867,440
2016-08-22	$10.02	$10.79	$10.02	$10.79	$9.90	132,078,440
2016-08-19	$9.84	$9.88	$9.76	$9.81	$9.00	13,298,850
2016-08-18	$9.83	$10.11	$9.74	$9.88	$9.06	31,366,450
2016-08-17	$9.81	$9.88	$9.69	$9.80	$8.99	24,025,050
2016-08-16	$9.76	$10.13	$9.67	$9.91	$9.09	46,479,300
2016-08-15	$9.40	$9.72	$9.34	$9.71	$8.91	38,196,760
2016-08-12	$9.23	$9.43	$9.21	$9.38	$8.60	15,148,250
2016-08-11	$9.32	$9.36	$9.20	$9.21	$8.45	11,083,850
2016-08-10	$9.45	$9.46	$9.31	$9.32	$8.55	11,043,110
2016-08-09	$9.33	$9.44	$9.30	$9.42	$8.64	14,489,060
2016-08-08	$9.28	$9.38	$9.19	$9.36	$8.59	14,263,010
2016-08-05	$9.27	$9.47	$9.21	$9.30	$8.53	18,743,230
2016-08-04	$9.33	$9.33	$9.16	$9.26	$8.49	8,343,870
2016-08-03	$9.18	$9.31	$9.12	$9.28	$8.51	12,138,310
2016-08-02	$9.18	$9.22	$9.06	$9.19	$8.43	11,136,320
2016-08-01	$9.48	$9.48	$9.03	$9.13	$8.37	19,392,690
2016-07-29	$9.35	$9.58	$9.23	$9.48	$8.70	23,853,620
2016-07-28	$9.33	$9.43	$9.17	$9.33	$8.56	17,443,420
2016-07-27	$9.65	$9.77	$9.13	$9.32	$8.55	33,696,950
2016-07-26	$9.48	$9.65	$9.48	$9.63	$8.83	16,544,570
2016-07-25	$9.52	$9.56	$9.43	$9.49	$8.70	10,291,160
2016-07-22	$9.58	$9.59	$9.42	$9.51	$8.72	16,194,970
2016-07-21	$9.58	$9.68	$9.53	$9.56	$8.77	15,697,430
2016-07-20	$9.64	$9.74	$9.55	$9.58	$8.79	16,169,350
2016-07-19	$9.69	$9.69	$9.50	$9.63	$8.83	20,001,340
2016-07-18	$9.57	$9.75	$9.44	$9.67	$8.87	24,165,000
2016-07-15	$9.61	$9.74	$9.47	$9.58	$8.79	22,327,200
2016-07-14	$9.64	$9.66	$9.53	$9.61	$8.81	15,100,570
2016-07-13	$9.73	$9.75	$9.61	$9.67	$8.87	23,742,190
2016-07-12	$9.45	$9.67	$9.32	$9.67	$8.87	35,864,580
2016-07-11	$9.50	$9.58	$9.38	$9.39	$8.61	20,227,990
2016-07-08	$9.46	$9.55	$9.30	$9.46	$8.68	18,254,530
2016-07-07	$9.45	$9.65	$9.35	$9.46	$8.68	30,097,550
2016-07-06	$9.35	$9.46	$9.30	$9.42	$8.64	21,600,290
2016-07-05	$9.46	$9.49	$9.32	$9.43	$8.56	19,157,910
2016-07-04	$9.14	$9.45	$9.14	$9.45	$8.58	21,819,610
2016-07-01	$9.25	$9.36	$9.18	$9.24	$8.39	16,647,870
2016-06-30	$9.22	$9.24	$9.12	$9.18	$8.33	9,378,300
2016-06-29	$9.30	$9.35	$9.14	$9.18	$8.33	16,190,760
2016-06-28	$9.00	$9.25	$8.95	$9.24	$8.39	22,527,450
2016-06-27	$8.80	$9.01	$8.80	$9.00	$8.17	12,289,520
2016-06-24	$8.99	$9.03	$8.68	$8.83	$8.01	12,786,260
2016-06-23	$9.03	$9.03	$8.92	$8.97	$8.14	8,428,050
2016-06-22	$8.82	$9.05	$8.82	$9.02	$8.19	9,375,070
2016-06-21	$8.99	$9.04	$8.86	$8.89	$8.07	8,023,170
2016-06-20	$9.01	$9.04	$8.81	$8.92	$8.10	7,857,330
2016-06-17	$8.94	$9.08	$8.90	$8.99	$8.16	11,558,750
2016-06-16	$8.96	$9.03	$8.82	$8.89	$8.07	10,228,810
2016-06-15	$8.73	$9.05	$8.66	$8.98	$8.15	13,133,980
2016-06-14	$8.76	$8.86	$8.73	$8.83	$8.01	6,958,100
2016-06-13	$9.04	$9.06	$8.75	$8.77	$7.96	14,240,320
2016-06-10	$9.13	$9.13	$9.13	$9.13	$8.29	0
2016-06-09	$9.13	$9.13	$9.13	$9.13	$8.29	0
2016-06-08	$9.15	$9.17	$9.09	$9.13	$8.29	9,562,410
2016-06-07	$9.24	$9.25	$9.10	$9.16	$8.31	9,993,550
2016-06-06	$9.29	$9.30	$9.18	$9.22	$8.37	11,926,080
2016-06-03	$9.20	$9.37	$9.12	$9.25	$8.40	18,480,470
2016-06-02	$9.11	$9.20	$9.07	$9.19	$8.34	13,734,910
2016-06-01	$9.16	$9.16	$9.16	$9.16	$8.31	0
2016-05-31	$8.82	$9.18	$8.82	$9.16	$8.31	21,897,970
2016-05-30	$8.87	$8.88	$8.71	$8.79	$7.98	6,230,770
2016-05-27	$8.91	$8.94	$8.84	$8.85	$8.03	7,929,110
2016-05-26	$8.92	$9.04	$8.74	$8.94	$8.11	14,568,680
2016-05-25	$9.02	$9.12	$8.95	$8.98	$8.15	9,494,720
2016-05-24	$9.06	$9.10	$8.90	$8.95	$8.12	10,378,100
2016-05-23	$9.08	$9.15	$9.03	$9.11	$8.27	10,516,290
2016-05-20	$8.91	$9.06	$8.86	$9.05	$8.21	7,891,030
2016-05-19	$8.99	$9.15	$8.96	$8.99	$8.16	10,229,140
2016-05-18	$9.10	$9.14	$8.85	$8.98	$8.15	17,659,590
2016-05-17	$9.06	$9.53	$8.93	$9.28	$8.42	23,530,630
2016-05-16	$8.98	$9.14	$8.90	$9.10	$8.26	9,999,710
2016-05-13	$9.04	$9.13	$8.93	$9.00	$8.17	8,265,470
2016-05-12	$8.95	$9.07	$8.80	$9.05	$8.21	10,303,080
2016-05-11	$9.03	$9.30	$8.93	$9.09	$8.25	16,986,850
2016-05-10	$8.90	$9.01	$8.90	$8.97	$8.14	6,953,430
2016-05-09	$9.11	$9.14	$8.88	$8.93	$8.10	15,782,580
2016-05-06	$9.69	$9.75	$9.20	$9.21	$8.36	21,528,440
2016-05-05	$9.63	$9.72	$9.56	$9.68	$8.79	10,530,780
2016-05-04	$9.66	$9.78	$9.58	$9.64	$8.75	13,835,050
2016-05-03	$9.40	$9.75	$9.30	$9.70	$8.80	17,937,700
2016-05-02	$9.36	$9.36	$9.36	$9.36	$8.50	0
2016-04-29	$9.34	$9.44	$9.28	$9.36	$8.50	7,977,850
2016-04-28	$9.43	$9.50	$9.20	$9.36	$8.50	10,787,650
2016-04-27	$9.55	$9.65	$9.40	$9.46	$8.59	11,145,940
2016-04-26	$9.31	$9.55	$9.26	$9.54	$8.66	12,366,290
2016-04-25	$9.43	$9.45	$9.19	$9.31	$8.45	11,460,690
2016-04-22	$9.40	$9.50	$9.30	$9.49	$8.61	13,037,800
2016-04-21	$9.57	$9.71	$9.40	$9.43	$8.56	19,170,550
2016-04-20	$10.31	$10.35	$9.41	$9.66	$8.77	35,043,050
2016-04-19	$10.24	$10.50	$10.14	$10.27	$9.32	21,157,040
2016-04-18	$10.44	$10.44	$10.13	$10.15	$9.21	20,279,930
2016-04-15	$10.53	$10.56	$10.38	$10.46	$9.49	19,447,250
2016-04-14	$10.54	$10.60	$10.37	$10.57	$9.59	25,815,130
2016-04-13	$10.55	$10.69	$10.48	$10.49	$9.52	40,724,240
2016-04-12	$10.70	$10.82	$10.32	$10.51	$9.54	42,311,110
2016-04-11	$10.40	$10.97	$10.35	$10.80	$9.80	68,418,530
2016-04-08	$9.83	$10.65	$9.66	$10.44	$9.48	70,001,340
2016-04-07	$10.16	$10.28	$9.90	$9.91	$8.99	30,253,250
2016-04-06	$9.98	$10.22	$9.92	$10.15	$9.21	37,014,570
2016-04-05	$9.60	$10.04	$9.59	$10.01	$9.09	28,107,170
2016-04-04	$9.61	$9.61	$9.61	$9.61	$8.72	0
2016-04-01	$9.74	$9.78	$9.40	$9.61	$8.72	20,154,280
2016-03-31	$9.77	$9.95	$9.75	$9.78	$8.88	21,427,030
2016-03-30	$9.57	$9.80	$9.55	$9.78	$8.88	20,613,540
2016-03-29	$9.75	$9.79	$9.36	$9.48	$8.60	23,845,800
2016-03-28	$9.87	$10.08	$9.75	$9.84	$8.93	26,297,670
2016-03-25	$9.68	$9.85	$9.65	$9.81	$8.90	16,888,430
2016-03-24	$9.90	$9.90	$9.66	$9.67	$8.78	26,010,070
2016-03-23	$9.90	$10.03	$9.85	$9.99	$9.07	22,785,140
2016-03-22	$9.97	$10.06	$9.85	$9.88	$8.97	29,471,640
2016-03-21	$9.83	$10.17	$9.80	$10.10	$9.17	41,567,580
2016-03-18	$9.29	$9.88	$9.26	$9.79	$8.89	47,354,350
2016-03-17	$9.00	$9.32	$8.98	$9.24	$8.39	24,976,340
2016-03-16	$9.09	$9.24	$8.90	$8.97	$8.14	15,204,350
2016-03-15	$9.21	$9.26	$9.00	$9.06	$8.22	18,200,320
2016-03-14	$9.04	$9.42	$9.04	$9.24	$8.39	19,867,970
2016-03-11	$8.78	$9.04	$8.75	$8.91	$8.09	9,681,950
2016-03-10	$9.11	$9.22	$8.88	$8.93	$8.10	14,353,800
2016-03-09	$8.97	$9.50	$8.86	$9.19	$8.34	24,833,090
2016-03-08	$9.24	$9.24	$8.76	$9.15	$8.30	17,998,280
2016-03-07	$9.16	$9.37	$9.12	$9.23	$8.38	13,735,210
2016-03-04	$9.30	$9.38	$8.90	$9.06	$8.22	21,806,840
2016-03-03	$9.30	$9.80	$9.21	$9.41	$8.54	28,578,350
2016-03-02	$8.83	$9.30	$8.76	$9.29	$8.43	21,705,860
2016-03-01	$8.66	$8.96	$8.30	$8.85	$8.03	15,674,790
2016-02-29	$9.22	$9.30	$8.39	$8.63	$7.83	23,794,050
2016-02-26	$9.37	$9.40	$9.06	$9.28	$8.42	18,184,990
2016-02-25	$10.30	$10.33	$9.25	$9.26	$8.40	29,485,170
2016-02-24	$10.08	$10.30	$9.92	$10.28	$9.33	23,637,680
2016-02-23	$10.28	$10.30	$9.97	$10.11	$9.18	20,075,010
2016-02-22	$10.36	$10.38	$10.16	$10.27	$9.32	25,219,540
2016-02-19	$9.99	$10.14	$9.85	$10.11	$9.18	22,287,240
2016-02-18	$10.05	$10.44	$9.95	$10.02	$9.09	35,625,640
2016-02-17	$9.79	$10.05	$9.65	$10.01	$9.09	26,969,480
2016-02-16	$9.35	$9.90	$9.35	$9.87	$8.96	22,398,780
2016-02-15	$9.10	$9.36	$9.01	$9.32	$8.46	10,485,290
2016-02-12	$9.39	$9.39	$9.39	$9.39	$8.52	0
2016-02-11	$9.39	$9.39	$9.39	$9.39	$8.52	0
2016-02-10	$9.39	$9.39	$9.39	$9.39	$8.52	0
2016-02-09	$9.39	$9.39	$9.39	$9.39	$8.52	0
2016-02-08	$9.39	$9.39	$9.39	$9.39	$8.52	0
2016-02-05	$9.54	$9.61	$9.35	$9.39	$8.52	12,322,230
2016-02-04	$9.35	$9.65	$9.33	$9.53	$8.65	17,579,330
2016-02-03	$9.21	$9.38	$9.05	$9.35	$8.49	14,837,500
2016-02-02	$9.06	$9.45	$9.06	$9.34	$8.48	15,759,580
2016-02-01	$9.19	$9.21	$8.89	$9.03	$8.20	11,501,990
2016-01-29	$8.81	$9.26	$8.81	$9.19	$8.34	16,127,000
2016-01-28	$8.99	$9.48	$8.80	$8.86	$8.04	16,640,810
2016-01-27	$9.28	$9.42	$8.58	$9.09	$8.25	18,810,590
2016-01-26	$10.11	$10.15	$9.23	$9.25	$8.40	24,230,520
2016-01-25	$10.23	$10.35	$10.11	$10.25	$9.30	14,279,020
2016-01-22	$10.17	$10.25	$9.85	$10.18	$9.24	17,314,120
2016-01-21	$10.11	$10.78	$9.95	$9.97	$9.05	22,076,140
2016-01-20	$10.50	$10.68	$10.25	$10.31	$9.36	21,396,200
2016-01-19	$10.06	$10.80	$9.92	$10.62	$9.64	25,060,170
2016-01-18	$9.56	$10.17	$9.48	$10.02	$9.09	13,993,240
2016-01-15	$10.11	$10.25	$9.70	$9.74	$8.84	17,794,390
2016-01-14	$9.29	$10.26	$9.29	$10.24	$9.29	21,296,260
2016-01-13	$10.38	$10.45	$9.80	$9.81	$8.90	16,369,460
2016-01-12	$10.03	$10.33	$9.83	$10.23	$9.28	22,139,890
2016-01-11	$10.86	$10.98	$9.96	$9.98	$9.06	24,609,360
2016-01-08	$11.20	$11.35	$10.20	$11.07	$10.05	25,996,710
2016-01-07	$11.99	$11.99	$10.92	$10.92	$9.91	6,472,880
2016-01-06	$11.90	$12.18	$11.90	$12.13	$11.01	17,771,590
2016-01-05	$11.80	$12.29	$11.20	$11.86	$10.76	33,536,360
2016-01-04	$13.79	$13.79	$12.44	$12.44	$11.29	19,937,950
2016-01-01	$13.82	$13.82	$13.82	$13.82	$12.54	0
2015-12-31	$14.12	$14.29	$13.80	$13.82	$12.54	13,676,250
2015-12-30	$14.10	$14.34	$14.02	$14.17	$12.86	17,716,540
2015-12-29	$13.81	$14.05	$13.70	$13.98	$12.69	14,175,880
2015-12-28	$14.43	$14.48	$13.90	$13.92	$12.63	27,155,640
2015-12-25	$14.26	$14.53	$14.20	$14.40	$13.07	19,117,190
2015-12-24	$14.25	$14.38	$14.01	$14.33	$13.01	20,133,850
2015-12-23	$14.74	$14.95	$14.30	$14.35	$13.02	34,981,990
2015-12-22	$14.91	$14.93	$14.62	$14.74	$13.38	22,581,570
2015-12-21	$14.73	$15.08	$14.62	$14.93	$13.55	39,544,700
2015-12-18	$14.40	$15.16	$14.26	$14.79	$13.42	54,173,810
2015-12-17	$14.37	$14.73	$14.15	$14.44	$13.11	39,574,610
2015-12-16	$14.14	$14.30	$13.99	$14.02	$12.72	23,876,440
2015-12-15	$14.03	$14.32	$13.92	$14.16	$12.85	27,656,620
2015-12-14	$13.54	$14.00	$13.39	$13.99	$12.70	22,294,730
2015-12-11	$14.00	$14.03	$13.55	$13.66	$12.40	27,953,000
2015-12-10	$13.27	$14.48	$13.19	$14.15	$12.84	59,372,830
2015-12-09	$13.30	$13.44	$13.11	$13.16	$11.94	17,014,180
2015-12-08	$13.70	$13.80	$13.31	$13.35	$12.12	21,696,030
2015-12-07	$13.86	$14.00	$13.65	$13.87	$12.59	19,871,660
2015-12-04	$14.04	$14.25	$13.74	$13.78	$12.51	30,171,900
2015-12-03	$13.65	$14.09	$13.63	$14.00	$12.71	27,307,960
2015-12-02	$13.70	$13.79	$13.09	$13.61	$12.35	23,507,900
2015-12-01	$13.56	$13.73	$13.30	$13.71	$12.44	28,180,510
2015-11-30	$13.81	$14.05	$12.71	$13.57	$12.32	38,166,990
2015-11-27	$15.18	$15.24	$13.76	$13.81	$12.53	60,787,670
2015-11-26	$15.69	$15.84	$15.21	$15.29	$13.88	41,348,090
2015-11-25	$15.26	$16.10	$15.10	$15.67	$14.22	57,918,730
2015-11-24	$15.16	$15.31	$14.93	$15.26	$13.85	41,343,660
2015-11-23	$16.11	$16.24	$15.35	$15.41	$13.99	60,657,240
2015-11-20	$15.84	$16.10	$15.68	$16.04	$14.56	56,102,920
2015-11-19	$15.60	$15.94	$15.32	$15.83	$14.37	40,725,810
2015-11-18	$16.27	$16.27	$15.38	$15.53	$14.10	57,438,570
2015-11-17	$16.63	$16.79	$16.04	$16.27	$14.77	99,043,620
2015-11-16	$15.31	$16.28	$15.20	$16.25	$14.75	58,637,900
2015-11-13	$15.97	$16.20	$15.28	$15.73	$14.28	75,631,340
2015-11-12	$16.22	$16.62	$15.86	$16.31	$14.80	112,877,930
2015-11-11	$15.30	$16.20	$15.28	$15.98	$14.50	84,071,720
2015-11-10	$15.60	$16.46	$15.10	$15.31	$13.90	87,717,420
2015-11-09	$15.38	$16.47	$15.17	$15.91	$14.44	101,276,470
2015-11-06	$15.28	$16.00	$15.28	$15.74	$14.29	81,332,500
2015-11-05	$16.00	$16.48	$15.05	$15.58	$14.14	135,356,340
2015-11-04	$14.50	$15.68	$14.36	$15.68	$14.23	60,816,580
2015-11-03	$14.50	$14.81	$14.03	$14.25	$12.93	39,291,740
2015-11-02	$14.33	$15.00	$14.31	$14.33	$13.01	47,008,240
2015-10-30	$15.30	$15.47	$14.87	$15.05	$13.66	66,200,290
2015-10-29	$15.47	$16.21	$15.28	$15.68	$14.23	80,842,530
2015-10-28	$16.00	$16.40	$15.28	$15.47	$14.04	123,205,450
2015-10-27	$15.50	$17.50	$14.83	$16.95	$15.38	202,203,190
2015-10-26	$15.59	$15.95	$15.16	$15.95	$14.48	185,229,180
2015-10-23	$14.50	$14.50	$14.50	$14.50	$13.16	8,744,450
2015-10-22	$12.18	$13.18	$12.03	$13.18	$11.96	32,183,850
2015-10-21	$13.37	$13.48	$11.98	$11.98	$10.87	52,864,530
2015-10-20	$12.98	$13.38	$12.80	$13.31	$12.08	46,957,670
2015-10-19	$13.08	$13.19	$12.75	$13.01	$11.81	40,977,750
2015-10-16	$12.97	$13.18	$12.64	$13.04	$11.84	58,775,520
2015-10-15	$12.95	$13.45	$12.45	$13.18	$11.96	67,393,280
2015-10-14	$11.46	$12.74	$11.33	$12.74	$11.56	41,024,530
2015-10-13	$11.30	$11.60	$11.22	$11.58	$10.51	28,406,130
2015-10-12	$10.90	$11.70	$10.90	$11.43	$10.37	38,657,060
2015-10-09	$10.78	$10.92	$10.63	$10.82	$9.82	20,253,970
2015-10-08	$10.59	$10.98	$10.41	$10.82	$9.82	28,425,650
2015-10-07	$10.14	$10.14	$10.14	$10.14	$9.20	0
2015-10-06	$10.14	$10.14	$10.14	$10.14	$9.20	0
2015-10-05	$10.14	$10.14	$10.14	$10.14	$9.20	0
2015-10-02	$10.14	$10.14	$10.14	$10.14	$9.20	0
2015-10-01	$10.14	$10.14	$10.14	$10.14	$9.20	0
2015-09-30	$10.15	$10.32	$10.06	$10.14	$9.20	10,263,370
2015-09-29	$10.13	$10.41	$10.04	$10.12	$9.18	14,955,910
2015-09-28	$10.16	$10.44	$9.98	$10.36	$9.40	13,128,620
2015-09-25	$10.45	$10.58	$9.97	$10.20	$9.26	23,950,810
2015-09-24	$10.17	$11.00	$10.10	$10.74	$9.75	30,651,260
2015-09-23	$10.24	$10.39	$9.98	$10.16	$9.22	21,018,240
2015-09-22	$10.44	$10.66	$10.26	$10.49	$9.52	27,072,490
2015-09-21	$9.85	$10.48	$9.72	$10.44	$9.48	23,961,900
2015-09-18	$9.86	$10.12	$9.72	$9.98	$9.06	17,323,400
2015-09-17	$10.08	$10.38	$9.70	$9.71	$8.81	31,318,710
2015-09-16	$8.96	$9.86	$8.89	$9.80	$8.89	26,339,120
2015-09-15	$9.55	$9.76	$8.96	$8.96	$8.13	24,862,920
2015-09-14	$11.04	$11.07	$9.96	$9.96	$9.04	30,717,540
2015-09-11	$10.70	$11.15	$10.68	$11.07	$10.05	28,243,840
2015-09-10	$10.81	$11.08	$10.73	$10.75	$9.76	22,185,340
2015-09-09	$10.64	$11.25	$10.53	$11.12	$10.09	36,446,440
2015-09-08	$10.05	$10.72	$9.80	$10.64	$9.66	24,937,320
2015-09-07	$10.37	$10.84	$10.09	$10.11	$9.18	29,601,670
2015-09-04	$10.32	$10.32	$10.32	$10.32	$9.37	0
2015-09-03	$10.32	$10.32	$10.32	$10.32	$9.37	0
2015-09-02	$9.50	$10.65	$9.32	$10.32	$9.37	56,741,800
2015-09-01	$10.35	$10.35	$9.70	$10.01	$9.09	52,551,500
2015-08-31	$11.55	$11.69	$10.75	$10.78	$9.78	54,338,850
2015-08-28	$11.08	$11.95	$10.80	$11.94	$10.84	52,926,610
2015-08-27	$11.20	$11.67	$10.49	$10.86	$9.86	70,656,300
2015-08-26	$11.66	$12.66	$11.66	$11.66	$10.58	66,316,850
2015-08-25	$12.95	$12.95	$12.95	$12.95	$11.75	15,246,400
2015-08-24	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-21	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-20	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-19	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-18	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-17	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-14	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-13	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-12	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-11	$14.39	$14.39	$14.39	$14.39	$13.06	0
2015-08-10	$13.90	$14.70	$13.70	$14.39	$13.06	64,284,730
2015-08-07	$13.50	$14.08	$13.36	$13.86	$12.49	63,154,490
2015-08-06	$12.63	$13.36	$12.50	$13.32	$12.01	50,405,900
2015-08-05	$12.88	$13.38	$12.75	$13.01	$11.73	59,857,120
2015-08-04	$12.05	$13.12	$12.05	$13.03	$11.74	49,736,570
2015-08-03	$12.70	$12.75	$11.70	$11.93	$10.75	41,304,600
2015-07-31	$12.95	$13.35	$12.50	$12.89	$11.62	43,480,740
2015-07-30	$13.53	$13.98	$12.86	$13.17	$11.87	70,107,460
2015-07-29	$12.51	$13.50	$12.02	$13.50	$12.17	64,853,160
2015-07-28	$12.31	$13.21	$12.11	$12.27	$11.06	80,909,410
2015-07-27	$14.35	$14.89	$13.46	$13.46	$12.13	64,433,790
2015-07-24	$15.45	$15.79	$14.81	$14.95	$13.48	78,957,970
2015-07-23	$15.37	$15.72	$14.83	$15.46	$13.93	101,687,070
2015-07-22	$13.97	$15.37	$13.61	$15.37	$13.85	92,198,810
2015-07-21	$13.35	$14.30	$13.35	$13.97	$12.59	76,837,380