Shanxi Guoxin Energy Company Ltd (600617) Stock Profile

Data as of Aug. 20, 2025

$2.93 ($0.00) 0.00%

Shanxi Guoxin Energy Company Ltd - Daily Information

Click for more stock information on Shanxi Guoxin Energy Company Ltd.

Daily Information	Data
Date	Aug. 20, 2025
Open	$2.93
Previous Close	$2.93
High	$2.94
Low	$2.88
Adjusted Open	$2.93
Previous Adjusted Close	$2.93
Adjusted High	$2.94
Adjusted Low	$2.88

Invest in Shanxi Guoxin Energy Company Ltd (600617)

Investing built for a better future.

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

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

Historical Stock Data for Shanxi Guoxin Energy Company Ltd (600617)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-20	$2.93	$2.94	$2.88	$2.93	$2.93	23,822,540
2025-08-19	$2.92	$2.94	$2.89	$2.93	$2.93	19,029,680
2025-08-18	$2.91	$2.96	$2.90	$2.92	$2.92	23,344,760
2025-08-15	$2.89	$2.92	$2.87	$2.89	$2.89	22,996,940
2025-08-14	$2.99	$3.02	$2.88	$2.89	$2.89	33,676,900
2025-08-13	$3.00	$3.01	$2.96	$2.98	$2.98	24,188,660
2025-08-12	$2.95	$3.06	$2.93	$3.02	$3.02	39,644,340
2025-08-11	$2.96	$2.97	$2.91	$2.94	$2.94	19,156,130
2025-08-08	$2.94	$2.98	$2.92	$2.96	$2.96	23,541,370
2025-08-07	$2.90	$2.96	$2.88	$2.94	$2.94	27,853,140
2025-08-06	$2.89	$2.91	$2.86	$2.90	$2.90	22,491,180
2025-08-05	$2.92	$2.95	$2.86	$2.90	$2.90	36,047,620
2025-08-04	$2.78	$2.95	$2.75	$2.90	$2.90	58,060,780
2025-08-01	$2.76	$2.79	$2.75	$2.77	$2.77	17,559,990
2025-07-31	$2.82	$2.83	$2.75	$2.76	$2.76	25,213,120
2025-07-30	$2.82	$2.85	$2.81	$2.83	$2.83	17,179,460
2025-07-29	$2.84	$2.86	$2.78	$2.82	$2.82	19,445,620
2025-07-28	$2.88	$2.88	$2.83	$2.85	$2.85	15,994,440
2025-07-25	$2.90	$2.92	$2.86	$2.87	$2.87	19,409,360
2025-07-24	$2.89	$2.91	$2.86	$2.91	$2.91	16,826,060
2025-07-23	$2.94	$2.95	$2.88	$2.89	$2.89	26,301,680
2025-07-22	$2.89	$2.93	$2.86	$2.93	$2.93	26,514,020
2025-07-21	$2.81	$2.90	$2.80	$2.89	$2.89	31,347,400
2025-07-18	$2.78	$2.81	$2.77	$2.80	$2.80	14,207,380
2025-07-17	$2.80	$2.80	$2.77	$2.78	$2.78	14,983,680
2025-07-16	$2.81	$2.82	$2.78	$2.80	$2.80	14,400,320
2025-07-15	$2.89	$2.89	$2.77	$2.81	$2.81	26,358,970
2025-07-14	$2.85	$2.89	$2.84	$2.89	$2.89	23,687,130
2025-07-11	$2.85	$2.86	$2.82	$2.85	$2.85	21,293,580
2025-07-10	$2.84	$2.86	$2.82	$2.85	$2.85	19,542,540
2025-07-09	$2.82	$2.87	$2.81	$2.84	$2.84	28,894,250
2025-07-08	$2.81	$2.82	$2.78	$2.82	$2.82	21,091,160
2025-07-07	$2.76	$2.82	$2.75	$2.81	$2.81	27,693,990
2025-07-04	$2.77	$2.81	$2.74	$2.75	$2.75	24,326,900
2025-07-03	$2.79	$2.80	$2.75	$2.77	$2.77	19,746,280
2025-07-02	$2.75	$2.80	$2.73	$2.79	$2.79	35,051,290
2025-06-30	$2.70	$2.72	$2.68	$2.72	$2.72	30,456,900
2025-06-27	$2.70	$2.70	$2.67	$2.68	$2.68	26,943,560
2025-06-26	$2.70	$2.73	$2.68	$2.72	$2.72	41,163,100
2025-06-25	$2.75	$2.77	$2.68	$2.71	$2.71	62,602,910
2025-06-24	$2.82	$2.85	$2.70	$2.78	$2.78	80,393,920
2025-06-23	$3.01	$3.06	$2.92	$2.98	$2.98	66,574,150
2025-06-20	$2.96	$3.07	$2.87	$2.92	$2.92	91,500,760
2025-06-19	$2.94	$3.19	$2.80	$3.06	$3.06	142,461,870
2025-06-18	$2.98	$3.13	$2.91	$2.91	$2.91	128,870,630
2025-06-17	$2.67	$2.96	$2.66	$2.96	$2.96	65,156,260
2025-06-13	$2.62	$2.78	$2.61	$2.68	$2.68	35,506,800
2025-06-12	$2.64	$2.64	$2.59	$2.62	$2.62	9,660,060
2025-06-11	$2.62	$2.66	$2.61	$2.63	$2.63	8,046,170
2025-06-10	$2.65	$2.66	$2.60	$2.63	$2.63	13,354,480
2025-06-09	$2.66	$2.67	$2.64	$2.66	$2.66	9,494,190
2025-06-06	$2.66	$2.67	$2.65	$2.67	$2.67	8,392,900
2025-06-05	$2.69	$2.69	$2.63	$2.65	$2.65	13,133,840
2025-06-04	$2.64	$2.70	$2.63	$2.69	$2.69	16,782,000
2025-06-03	$2.60	$2.64	$2.57	$2.63	$2.63	10,660,830
2025-05-30	$2.62	$2.64	$2.58	$2.60	$2.60	9,616,040
2025-05-29	$2.61	$2.64	$2.59	$2.63	$2.63	10,807,420
2025-05-28	$2.60	$2.61	$2.57	$2.60	$2.60	8,506,740
2025-05-27	$2.57	$2.60	$2.56	$2.60	$2.60	10,182,260
2025-05-26	$2.55	$2.59	$2.55	$2.58	$2.58	10,095,350
2025-05-23	$2.59	$2.60	$2.54	$2.54	$2.54	11,051,780
2025-05-22	$2.64	$2.64	$2.57	$2.58	$2.58	12,600,320
2025-05-21	$2.63	$2.65	$2.62	$2.63	$2.63	8,427,180
2025-05-20	$2.66	$2.66	$2.62	$2.63	$2.63	8,781,800
2025-05-19	$2.62	$2.66	$2.61	$2.65	$2.65	12,118,040
2025-05-16	$2.64	$2.65	$2.61	$2.61	$2.61	8,615,060
2025-05-15	$2.63	$2.67	$2.61	$2.63	$2.63	12,803,780
2025-05-14	$2.63	$2.64	$2.59	$2.63	$2.63	13,329,520
2025-05-13	$2.66	$2.69	$2.60	$2.63	$2.63	23,694,450
2025-05-12	$2.69	$2.73	$2.65	$2.66	$2.66	21,268,480
2025-05-09	$2.64	$2.70	$2.64	$2.67	$2.67	15,633,010
2025-05-08	$2.60	$2.65	$2.59	$2.64	$2.64	14,375,010
2025-05-07	$2.59	$2.66	$2.58	$2.60	$2.60	26,186,420
2025-05-06	$2.55	$2.58	$2.52	$2.58	$2.58	17,550,210
2025-04-30	$2.54	$2.58	$2.51	$2.53	$2.53	24,460,280
2025-04-29	$2.45	$2.54	$2.43	$2.53	$2.53	29,126,440
2025-04-28	$2.45	$2.46	$2.39	$2.44	$2.44	17,935,680
2025-04-25	$2.40	$2.58	$2.39	$2.46	$2.46	25,939,060
2025-04-24	$2.37	$2.42	$2.35	$2.41	$2.41	13,570,940
2025-04-23	$2.39	$2.40	$2.36	$2.37	$2.37	11,922,680
2025-04-22	$2.33	$2.39	$2.33	$2.38	$2.38	15,479,100
2025-04-21	$2.32	$2.34	$2.31	$2.34	$2.34	11,659,860
2025-04-18	$2.32	$2.33	$2.29	$2.31	$2.31	7,511,120
2025-04-17	$2.29	$2.34	$2.27	$2.32	$2.32	11,777,160
2025-04-16	$2.32	$2.34	$2.27	$2.30	$2.30	13,782,340
2025-04-15	$2.34	$2.35	$2.30	$2.33	$2.33	12,443,520
2025-04-14	$2.31	$2.36	$2.31	$2.35	$2.35	18,058,300
2025-04-11	$2.30	$2.33	$2.28	$2.30	$2.30	15,244,990
2025-04-10	$2.30	$2.34	$2.28	$2.32	$2.32	23,187,390
2025-04-09	$2.23	$2.27	$2.11	$2.26	$2.26	24,493,690
2025-04-08	$2.25	$2.28	$2.19	$2.25	$2.25	24,415,730
2025-04-07	$2.44	$2.45	$2.25	$2.25	$2.25	26,405,060
2025-04-03	$2.46	$2.51	$2.46	$2.50	$2.50	14,875,740
2025-04-02	$2.51	$2.52	$2.48	$2.48	$2.48	8,802,020
2025-04-01	$2.46	$2.53	$2.45	$2.51	$2.51	11,271,650
2025-03-31	$2.49	$2.50	$2.44	$2.46	$2.46	11,474,300
2025-03-28	$2.56	$2.56	$2.49	$2.50	$2.50	14,262,670
2025-03-27	$2.61	$2.62	$2.55	$2.56	$2.56	13,394,300
2025-03-26	$2.57	$2.61	$2.56	$2.61	$2.61	15,004,760
2025-03-25	$2.52	$2.58	$2.50	$2.57	$2.57	16,531,620
2025-03-24	$2.60	$2.61	$2.49	$2.53	$2.53	25,357,800
2025-03-21	$2.59	$2.63	$2.57	$2.59	$2.59	13,944,040
2025-03-20	$2.56	$2.61	$2.55	$2.59	$2.59	16,770,880
2025-03-19	$2.57	$2.60	$2.54	$2.56	$2.56	15,253,680
2025-03-18	$2.59	$2.60	$2.54	$2.58	$2.58	12,531,900
2025-03-17	$2.54	$2.60	$2.53	$2.58	$2.58	19,390,280
2025-03-14	$2.49	$2.54	$2.48	$2.53	$2.53	19,255,180
2025-03-13	$2.46	$2.50	$2.44	$2.49	$2.49	17,407,220
2025-03-12	$2.45	$2.47	$2.44	$2.46	$2.46	11,097,400
2025-03-11	$2.44	$2.45	$2.42	$2.45	$2.45	8,340,380
2025-03-10	$2.42	$2.47	$2.41	$2.45	$2.45	12,698,290
2025-03-07	$2.43	$2.45	$2.41	$2.41	$2.41	10,474,970
2025-03-06	$2.43	$2.45	$2.39	$2.43	$2.43	12,406,380
2025-03-05	$2.46	$2.47	$2.40	$2.42	$2.42	14,006,460
2025-03-04	$2.47	$2.47	$2.43	$2.46	$2.46	10,533,720
2025-03-03	$2.46	$2.50	$2.45	$2.46	$2.46	10,725,400
2025-02-28	$2.50	$2.52	$2.45	$2.46	$2.46	15,323,420
2025-02-27	$2.53	$2.54	$2.47	$2.51	$2.51	12,212,660
2025-02-26	$2.46	$2.53	$2.45	$2.53	$2.53	19,470,640
2025-02-25	$2.46	$2.50	$2.43	$2.47	$2.47	13,940,690
2025-02-24	$2.46	$2.51	$2.44	$2.48	$2.48	14,046,910
2025-02-20	$2.47	$2.49	$2.44	$2.47	$2.47	10,356,520
2025-02-19	$2.46	$2.49	$2.43	$2.46	$2.46	12,154,940
2025-02-18	$2.54	$2.55	$2.45	$2.46	$2.46	14,394,560
2025-02-17	$2.47	$2.55	$2.44	$2.54	$2.54	21,693,520
2025-02-14	$2.49	$2.51	$2.44	$2.46	$2.46	12,754,240
2025-02-13	$2.50	$2.53	$2.48	$2.49	$2.49	15,292,320
2025-02-12	$2.48	$2.51	$2.46	$2.50	$2.50	11,443,120
2025-02-11	$2.52	$2.52	$2.46	$2.49	$2.49	12,720,520
2025-02-10	$2.47	$2.51	$2.46	$2.50	$2.50	18,184,140
2025-02-07	$2.42	$2.49	$2.41	$2.46	$2.46	18,644,860
2025-02-06	$2.40	$2.43	$2.37	$2.43	$2.43	14,307,120
2025-02-05	$2.42	$2.43	$2.37	$2.39	$2.39	14,462,200
2025-01-27	$2.39	$2.47	$2.39	$2.40	$2.40	15,871,700
2025-01-24	$2.38	$2.40	$2.35	$2.39	$2.39	13,100,760
2025-01-23	$2.42	$2.48	$2.37	$2.38	$2.38	17,873,950
2025-01-22	$2.43	$2.43	$2.38	$2.41	$2.41	11,290,840
2025-01-21	$2.50	$2.51	$2.41	$2.43	$2.43	18,010,580
2025-01-20	$2.52	$2.53	$2.41	$2.49	$2.49	24,362,100
2025-01-17	$2.58	$2.59	$2.54	$2.55	$2.55	10,888,060
2025-01-16	$2.57	$2.63	$2.55	$2.59	$2.59	13,741,800
2025-01-15	$2.62	$2.62	$2.55	$2.57	$2.57	11,014,280
2025-01-14	$2.50	$2.60	$2.48	$2.59	$2.59	18,479,840
2025-01-13	$2.45	$2.51	$2.43	$2.49	$2.49	11,220,360
2025-01-09	$2.53	$2.56	$2.51	$2.53	$2.53	10,861,730
2025-01-08	$2.57	$2.57	$2.47	$2.54	$2.54	14,427,590
2025-01-07	$2.53	$2.57	$2.50	$2.56	$2.56	9,931,300
2025-01-06	$2.54	$2.56	$2.47	$2.53	$2.53	14,816,740
2025-01-03	$2.65	$2.66	$2.53	$2.55	$2.55	19,903,890
2025-01-02	$2.70	$2.75	$2.62	$2.64	$2.64	25,905,020
2024-12-31	$2.75	$2.83	$2.69	$2.70	$2.70	34,944,020
2024-12-30	$2.80	$2.81	$2.69	$2.71	$2.71	17,849,300
2024-12-27	$2.73	$2.81	$2.72	$2.80	$2.80	15,498,220
2024-12-26	$2.70	$2.74	$2.69	$2.73	$2.73	12,025,970
2024-12-25	$2.80	$2.81	$2.69	$2.71	$2.71	13,558,800
2024-12-24	$2.76	$2.84	$2.76	$2.80	$2.80	13,508,880
2024-12-23	$2.92	$2.93	$2.79	$2.80	$2.80	18,109,020
2024-12-20	$2.94	$2.96	$2.88	$2.89	$2.89	17,560,360
2024-12-19	$2.98	$3.00	$2.92	$2.95	$2.95	15,200,220
2024-12-18	$3.04	$3.05	$2.99	$3.00	$3.00	16,288,160
2024-12-17	$3.14	$3.16	$3.00	$3.02	$3.02	23,455,800
2024-12-16	$3.10	$3.18	$3.09	$3.13	$3.13	20,931,960
2024-12-13	$3.21	$3.21	$3.09	$3.10	$3.10	23,958,360
2024-12-12	$3.20	$3.23	$3.16	$3.21	$3.21	19,190,180
2024-12-11	$3.12	$3.20	$3.10	$3.20	$3.20	34,340,250
2024-12-10	$3.20	$3.24	$3.10	$3.12	$3.12	31,244,820
2024-12-09	$3.17	$3.27	$3.13	$3.16	$3.16	34,634,880
2024-12-06	$3.08	$3.18	$3.07	$3.17	$3.17	37,189,390
2024-12-05	$3.00	$3.11	$2.97	$3.08	$3.08	24,868,280
2024-12-04	$3.06	$3.10	$2.98	$3.01	$3.01	26,404,660
2024-12-03	$3.06	$3.09	$3.05	$3.08	$3.08	24,436,000
2024-12-02	$2.97	$3.09	$2.95	$3.07	$3.07	33,701,960
2024-11-29	$2.97	$3.00	$2.93	$2.96	$2.96	20,857,140
2024-11-28	$2.92	$2.99	$2.90	$2.94	$2.94	19,723,280
2024-11-27	$2.89	$2.92	$2.80	$2.92	$2.92	22,479,600
2024-11-26	$2.92	$2.98	$2.90	$2.91	$2.91	19,780,300
2024-11-25	$2.90	$2.94	$2.83	$2.91	$2.91	21,703,040
2024-11-22	$2.94	$3.07	$2.89	$2.90	$2.90	37,623,060
2024-11-21	$2.98	$3.00	$2.90	$2.93	$2.93	16,384,980
2024-11-20	$2.89	$2.98	$2.88	$2.97	$2.97	19,017,900
2024-11-19	$2.87	$2.91	$2.82	$2.91	$2.91	20,175,920
2024-11-18	$2.92	$2.97	$2.85	$2.87	$2.87	26,842,360
2024-11-15	$2.92	$3.00	$2.89	$2.90	$2.90	24,315,260
2024-11-14	$3.05	$3.06	$2.91	$2.93	$2.93	27,952,500
2024-11-13	$3.01	$3.15	$3.01	$3.05	$3.05	30,430,660
2024-11-12	$3.13	$3.14	$3.02	$3.05	$3.05	36,199,640
2024-11-11	$3.14	$3.14	$3.04	$3.11	$3.11	45,492,260
2024-11-08	$3.18	$3.29	$3.10	$3.14	$3.14	57,694,110
2024-11-07	$3.07	$3.27	$3.03	$3.17	$3.17	86,577,160
2024-11-06	$2.93	$3.21	$2.92	$3.16	$3.16	100,667,350
2024-11-05	$2.88	$2.93	$2.86	$2.92	$2.92	24,384,210
2024-11-04	$2.82	$2.90	$2.78	$2.88	$2.88	21,891,820
2024-11-01	$2.87	$2.91	$2.75	$2.82	$2.82	30,016,530
2024-10-31	$2.75	$2.93	$2.75	$2.86	$2.86	42,402,920
2024-10-30	$2.73	$2.77	$2.68	$2.75	$2.75	22,601,140
2024-10-29	$2.88	$2.90	$2.74	$2.76	$2.76	27,092,580
2024-10-28	$2.71	$2.87	$2.70	$2.86	$2.86	35,519,270
2024-10-25	$2.70	$2.75	$2.69	$2.71	$2.71	20,507,390
2024-10-24	$2.69	$2.71	$2.65	$2.70	$2.70	18,070,300
2024-10-23	$2.71	$2.73	$2.66	$2.68	$2.68	22,152,760
2024-10-22	$2.63	$2.76	$2.61	$2.70	$2.70	26,519,000
2024-10-21	$2.57	$2.64	$2.57	$2.63	$2.63	27,560,140
2024-10-18	$2.51	$2.58	$2.49	$2.57	$2.57	24,480,390
2024-10-17	$2.57	$2.59	$2.51	$2.51	$2.51	14,036,440
2024-10-16	$2.53	$2.59	$2.51	$2.56	$2.56	18,547,290
2024-10-15	$2.60	$2.60	$2.54	$2.55	$2.55	21,019,100
2024-10-14	$2.58	$2.63	$2.55	$2.60	$2.60	21,970,800
2024-10-11	$2.66	$2.68	$2.54	$2.58	$2.58	20,897,780
2024-10-10	$2.62	$2.72	$2.57	$2.66	$2.66	29,382,420
2024-10-09	$2.84	$2.84	$2.58	$2.61	$2.61	41,482,890
2024-10-08	$2.98	$2.98	$2.71	$2.85	$2.85	56,478,230
2024-09-30	$2.54	$2.74	$2.53	$2.71	$2.71	46,359,720
2024-09-27	$2.42	$2.49	$2.38	$2.49	$2.49	18,759,810
2024-09-26	$2.30	$2.38	$2.30	$2.38	$2.38	16,048,760
2024-09-25	$2.27	$2.36	$2.27	$2.31	$2.31	15,983,740
2024-09-24	$2.20	$2.28	$2.19	$2.27	$2.27	19,876,680
2024-09-23	$2.17	$2.20	$2.15	$2.19	$2.19	6,208,410
2024-09-20	$2.20	$2.21	$2.16	$2.18	$2.18	6,576,080
2024-09-19	$2.15	$2.21	$2.14	$2.20	$2.20	10,693,070
2024-09-18	$2.16	$2.16	$2.11	$2.15	$2.15	5,554,760
2024-09-13	$2.16	$2.17	$2.14	$2.14	$2.14	4,870,180
2024-09-12	$2.14	$2.18	$2.14	$2.16	$2.16	7,480,780
2024-09-11	$2.17	$2.17	$2.13	$2.14	$2.14	9,036,160
2024-09-10	$2.15	$2.20	$2.14	$2.19	$2.19	8,857,020
2024-09-09	$2.14	$2.17	$2.11	$2.17	$2.17	7,508,480
2024-09-06	$2.19	$2.22	$2.16	$2.17	$2.17	8,751,000
2024-09-05	$2.18	$2.20	$2.17	$2.19	$2.19	9,738,870
2024-09-04	$2.19	$2.22	$2.17	$2.20	$2.20	9,397,700
2024-09-03	$2.25	$2.26	$2.18	$2.20	$2.20	17,631,430
2024-09-02	$2.31	$2.33	$2.25	$2.25	$2.25	14,964,300
2024-08-30	$2.27	$2.34	$2.25	$2.32	$2.32	15,805,660
2024-08-29	$2.30	$2.31	$2.25	$2.27	$2.27	12,442,460
2024-08-28	$2.29	$2.34	$2.28	$2.31	$2.31	8,275,820
2024-08-27	$2.34	$2.34	$2.28	$2.30	$2.30	7,273,320
2024-08-26	$2.29	$2.34	$2.28	$2.34	$2.34	6,323,680
2024-08-23	$2.28	$2.30	$2.26	$2.29	$2.29	5,171,160
2024-08-22	$2.31	$2.32	$2.28	$2.28	$2.28	5,114,880
2024-08-21	$2.32	$2.35	$2.30	$2.32	$2.32	5,442,720
2024-08-20	$2.37	$2.38	$2.31	$2.32	$2.32	7,992,420
2024-08-19	$2.37	$2.40	$2.36	$2.38	$2.38	5,101,460
2024-08-16	$2.42	$2.42	$2.36	$2.37	$2.37	7,446,160
2024-08-15	$2.39	$2.42	$2.37	$2.41	$2.41	6,981,520
2024-08-14	$2.42	$2.42	$2.39	$2.39	$2.39	6,337,360
2024-08-13	$2.38	$2.41	$2.35	$2.41	$2.41	7,628,120
2024-08-12	$2.39	$2.40	$2.36	$2.37	$2.37	5,892,880
2024-08-09	$2.41	$2.43	$2.38	$2.38	$2.38	7,591,280
2024-08-08	$2.39	$2.41	$2.35	$2.41	$2.41	10,520,560
2024-08-07	$2.40	$2.41	$2.38	$2.38	$2.38	6,121,380
2024-08-06	$2.37	$2.40	$2.37	$2.40	$2.40	8,484,060
2024-08-05	$2.42	$2.45	$2.36	$2.37	$2.37	11,259,480
2024-08-02	$2.46	$2.46	$2.41	$2.42	$2.42	9,841,760
2024-08-01	$2.47	$2.49	$2.45	$2.46	$2.46	12,357,580
2024-07-31	$2.40	$2.48	$2.38	$2.47	$2.47	12,310,700
2024-07-30	$2.38	$2.40	$2.35	$2.39	$2.39	7,506,100
2024-07-29	$2.37	$2.39	$2.32	$2.37	$2.37	9,434,800
2024-07-26	$2.32	$2.38	$2.31	$2.37	$2.37	12,668,290
2024-07-25	$2.28	$2.33	$2.26	$2.32	$2.32	8,169,000
2024-07-24	$2.32	$2.34	$2.28	$2.29	$2.29	11,127,930
2024-07-23	$2.34	$2.40	$2.33	$2.33	$2.33	9,273,980
2024-07-22	$2.32	$2.35	$2.31	$2.34	$2.34	7,866,500
2024-07-19	$2.32	$2.36	$2.30	$2.32	$2.32	8,208,960
2024-07-18	$2.33	$2.36	$2.28	$2.36	$2.36	12,670,860
2024-07-17	$2.38	$2.38	$2.32	$2.33	$2.33	8,643,760
2024-07-16	$2.38	$2.38	$2.34	$2.37	$2.37	7,131,820
2024-07-15	$2.46	$2.46	$2.35	$2.38	$2.38	11,418,650
2024-07-12	$2.50	$2.52	$2.44	$2.46	$2.46	14,817,640
2024-07-11	$2.40	$2.54	$2.39	$2.52	$2.52	19,317,240
2024-07-10	$2.40	$2.42	$2.34	$2.35	$2.35	10,996,120
2024-07-09	$2.37	$2.43	$2.32	$2.41	$2.41	12,491,140
2024-07-08	$2.44	$2.45	$2.38	$2.39	$2.39	13,263,440
2024-07-05	$2.45	$2.46	$2.41	$2.45	$2.45	9,977,300
2024-07-04	$2.53	$2.55	$2.44	$2.44	$2.44	16,915,570
2024-07-03	$2.53	$2.60	$2.52	$2.53	$2.53	15,593,120
2024-07-02	$2.55	$2.55	$2.50	$2.54	$2.54	20,418,540
2024-07-01	$2.50	$2.54	$2.50	$2.54	$2.54	16,711,020
2024-06-28	$2.47	$2.54	$2.45	$2.50	$2.50	17,830,900
2024-06-27	$2.52	$2.54	$2.46	$2.48	$2.48	16,509,110
2024-06-26	$3.68	$3.72	$3.63	$3.68	$3.68	14,925,760
2024-06-25	$3.64	$3.76	$3.62	$3.69	$3.69	13,000,510
2024-06-24	$3.78	$3.80	$3.61	$3.63	$3.63	15,429,480
2024-06-21	$3.78	$3.90	$3.76	$3.82	$3.82	22,583,960
2024-06-20	$3.76	$3.78	$3.67	$3.69	$3.69	10,671,500
2024-06-19	$3.78	$3.84	$3.75	$3.77	$3.77	7,955,460
2024-06-18	$3.80	$3.81	$3.73	$3.78	$3.78	8,701,530
2024-06-17	$3.86	$3.87	$3.76	$3.79	$3.79	10,657,500
2024-06-14	$3.83	$3.92	$3.83	$3.86	$3.86	8,064,930
2024-06-13	$3.96	$3.97	$3.81	$3.83	$3.83	9,824,050
2024-06-12	$3.90	$3.97	$3.86	$3.96	$3.96	8,877,110
2024-06-11	$3.95	$3.97	$3.84	$3.90	$3.90	12,736,300
2024-06-07	$3.80	$3.95	$3.80	$3.94	$3.94	14,055,820
2024-06-06	$3.90	$3.92	$3.71	$3.78	$3.78	16,220,200
2024-06-05	$4.00	$4.03	$3.89	$3.90	$3.90	11,342,000
2024-06-04	$4.00	$4.04	$3.95	$4.04	$4.04	9,534,100
2024-06-03	$4.11	$4.13	$3.98	$4.05	$4.05	16,618,200
2024-05-31	$4.15	$4.16	$4.09	$4.12	$4.12	9,258,320
2024-05-30	$4.21	$4.22	$4.12	$4.17	$4.17	9,126,700
2024-05-29	$4.20	$4.23	$4.15	$4.21	$4.21	9,564,600
2024-05-28	$4.17	$4.22	$4.16	$4.20	$4.20	11,609,900
2024-05-27	$4.15	$4.22	$4.14	$4.17	$4.17	9,875,500
2024-05-24	$4.19	$4.23	$4.13	$4.17	$4.17	12,224,500
2024-05-23	$4.22	$4.27	$4.11	$4.13	$4.13	18,904,540
2024-05-22	$4.29	$4.36	$4.24	$4.24	$4.24	15,299,990
2024-05-21	$4.26	$4.33	$4.21	$4.30	$4.30	15,333,000
2024-05-20	$4.15	$4.33	$4.14	$4.25	$4.25	20,381,600
2024-05-17	$4.07	$4.16	$4.07	$4.16	$4.16	13,524,300
2024-05-16	$4.07	$4.10	$4.05	$4.07	$4.07	12,323,800
2024-05-15	$4.01	$4.12	$4.01	$4.06	$4.06	19,091,100
2024-05-14	$4.14	$4.14	$4.00	$4.02	$4.02	28,767,900
2024-05-13	$3.98	$4.18	$3.98	$4.16	$4.16	28,267,870
2024-05-10	$3.98	$4.09	$3.93	$3.99	$3.99	17,497,230
2024-05-09	$3.87	$3.99	$3.84	$3.96	$3.96	17,677,010
2024-05-08	$3.84	$3.90	$3.80	$3.86	$3.86	15,926,600
2024-05-07	$3.84	$3.87	$3.74	$3.85	$3.85	19,380,890
2024-05-06	$3.78	$3.83	$3.71	$3.83	$3.83	20,999,900
2024-04-30	$3.64	$3.83	$3.64	$3.74	$3.74	28,511,450
2024-04-29	$3.59	$3.71	$3.49	$3.65	$3.65	44,237,680
2024-04-26	$3.44	$3.51	$3.44	$3.51	$3.51	9,326,600
2024-04-25	$3.12	$3.20	$3.12	$3.19	$3.19	7,547,730
2024-04-24	$3.12	$3.14	$3.08	$3.13	$3.13	7,399,680
2024-04-23	$3.13	$3.17	$3.11	$3.12	$3.12	7,827,520
2024-04-22	$3.24	$3.24	$3.13	$3.14	$3.14	6,991,200
2024-04-19	$3.19	$3.32	$3.17	$3.24	$3.24	8,863,910
2024-04-18	$3.31	$3.35	$3.19	$3.21	$3.21	10,425,100
2024-04-17	$3.11	$3.31	$3.11	$3.30	$3.30	10,867,500
2024-04-16	$3.34	$3.41	$3.10	$3.10	$3.10	15,793,000
2024-04-15	$3.48	$3.56	$3.38	$3.44	$3.44	11,813,290
2024-04-12	$3.56	$3.58	$3.50	$3.51	$3.51	6,605,900
2024-04-11	$3.51	$3.59	$3.45	$3.55	$3.55	7,426,750
2024-04-10	$3.50	$3.54	$3.47	$3.52	$3.52	7,628,200
2024-04-09	$3.53	$3.55	$3.49	$3.51	$3.51	6,788,000
2024-04-08	$3.47	$3.53	$3.44	$3.50	$3.50	9,247,900
2024-04-03	$3.47	$3.50	$3.42	$3.48	$3.48	8,402,000
2024-04-02	$3.41	$3.47	$3.40	$3.46	$3.46	7,490,330
2024-04-01	$3.35	$3.40	$3.34	$3.40	$3.40	6,301,320
2024-03-29	$3.33	$3.35	$3.32	$3.33	$3.33	6,619,700
2024-03-28	$3.31	$3.36	$3.28	$3.33	$3.33	4,907,200
2024-03-27	$3.39	$3.41	$3.32	$3.32	$3.32	5,439,500
2024-03-26	$3.36	$3.38	$3.33	$3.37	$3.37	6,388,500
2024-03-25	$3.41	$3.43	$3.37	$3.37	$3.37	6,703,000
2024-03-22	$3.45	$3.46	$3.39	$3.40	$3.40	6,449,500
2024-03-21	$3.45	$3.47	$3.42	$3.45	$3.45	5,570,100
2024-03-20	$3.44	$3.47	$3.41	$3.45	$3.45	6,948,310
2024-03-19	$3.47	$3.48	$3.44	$3.44	$3.44	4,759,710
2024-03-18	$3.44	$3.47	$3.43	$3.46	$3.46	6,486,210
2024-03-15	$3.40	$3.46	$3.37	$3.44	$3.44	7,798,250
2024-03-14	$3.41	$3.44	$3.36	$3.40	$3.40	6,045,900
2024-03-13	$3.46	$3.46	$3.39	$3.40	$3.40	5,699,200
2024-03-12	$3.39	$3.47	$3.35	$3.46	$3.46	10,313,200
2024-03-11	$3.34	$3.40	$3.33	$3.39	$3.39	7,130,400
2024-03-08	$3.34	$3.36	$3.27	$3.34	$3.34	7,406,000
2024-03-07	$3.31	$3.36	$3.28	$3.31	$3.31	6,845,080
2024-03-06	$3.24	$3.34	$3.22	$3.30	$3.30	9,159,780
2024-03-05	$3.34	$3.34	$3.22	$3.24	$3.24	8,549,500
2024-03-04	$3.37	$3.39	$3.29	$3.35	$3.35	8,212,850
2024-03-01	$3.31	$3.36	$3.29	$3.35	$3.35	8,426,460
2024-02-29	$3.21	$3.30	$3.20	$3.30	$3.30	9,621,300
2024-02-28	$3.39	$3.47	$3.21	$3.22	$3.22	15,185,350
2024-02-27	$3.31	$3.38	$3.29	$3.37	$3.37	7,935,300
2024-02-26	$3.32	$3.37	$3.30	$3.33	$3.33	8,998,170
2024-02-23	$3.29	$3.33	$3.25	$3.32	$3.32	7,070,020
2024-02-22	$3.22	$3.28	$3.21	$3.26	$3.26	5,737,400
2024-02-21	$3.19	$3.30	$3.15	$3.24	$3.24	8,223,300
2024-02-20	$3.18	$3.21	$3.13	$3.18	$3.18	6,657,900
2024-02-19	$3.06	$3.21	$3.04	$3.18	$3.18	13,082,950
2024-02-08	$2.90	$2.90	$2.90	$2.90	$2.90	0
2024-02-07	$3.04	$3.04	$2.83	$2.90	$2.90	18,165,200
2024-02-06	$2.85	$3.12	$2.72	$3.04	$3.04	23,065,960
2024-02-05	$3.26	$3.28	$2.94	$2.94	$2.94	18,077,000
2024-02-02	$3.51	$3.51	$3.13	$3.27	$3.27	13,656,600
2024-02-01	$3.53	$3.54	$3.41	$3.46	$3.46	9,972,300
2024-01-31	$3.67	$3.72	$3.52	$3.55	$3.55	13,121,300
2024-01-30	$3.75	$3.81	$3.66	$3.66	$3.66	9,566,600
2024-01-29	$3.85	$3.88	$3.76	$3.78	$3.78	8,847,400
2024-01-26	$3.78	$3.87	$3.77	$3.83	$3.83	8,022,400
2024-01-25	$3.64	$3.79	$3.62	$3.78	$3.78	10,999,400
2024-01-24	$3.52	$3.61	$3.46	$3.60	$3.60	7,708,560
2024-01-23	$3.52	$3.54	$3.40	$3.51	$3.51	8,761,150
2024-01-22	$3.71	$3.76	$3.48	$3.53	$3.53	9,652,510
2024-01-19	$3.77	$3.79	$3.70	$3.76	$3.76	5,840,900
2024-01-18	$3.83	$3.83	$3.66	$3.77	$3.77	10,921,490
2024-01-17	$3.90	$3.92	$3.83	$3.83	$3.83	6,443,290
2024-01-16	$3.96	$3.96	$3.86	$3.90	$3.90	8,364,800
2024-01-15	$3.97	$3.99	$3.93	$3.95	$3.95	3,776,800
2024-01-12	$3.94	$4.01	$3.92	$3.97	$3.97	6,246,000
2024-01-11	$3.88	$3.95	$3.87	$3.94	$3.94	5,138,100
2024-01-10	$3.90	$3.91	$3.86	$3.88	$3.88	4,834,990
2024-01-09	$3.89	$3.93	$3.88	$3.90	$3.90	4,826,500
2024-01-08	$3.94	$3.94	$3.87	$3.89	$3.89	6,714,770
2024-01-05	$3.97	$4.02	$3.93	$3.95	$3.95	7,143,300
2024-01-04	$3.97	$4.03	$3.96	$3.98	$3.98	6,319,500
2024-01-03	$3.92	$3.99	$3.91	$3.97	$3.97	7,641,800
2024-01-02	$3.86	$3.95	$3.85	$3.92	$3.92	7,399,710
2024-01-01	$3.86	$3.86	$3.86	$3.86	$3.86	0
2023-12-29	$3.87	$3.87	$3.83	$3.86	$3.86	7,086,400
2023-12-28	$3.83	$3.89	$3.81	$3.86	$3.86	5,785,600
2023-12-27	$3.79	$3.83	$3.75	$3.82	$3.82	5,927,200
2023-12-26	$3.82	$3.84	$3.76	$3.78	$3.78	4,557,200
2023-12-25	$3.89	$3.89	$3.80	$3.82	$3.82	9,099,200
2023-12-22	$3.97	$3.97	$3.88	$3.89	$3.89	9,227,320
2023-12-21	$3.95	$3.98	$3.88	$3.97	$3.97	8,387,900
2023-12-20	$3.98	$4.06	$3.96	$3.97	$3.97	7,045,360
2023-12-19	$4.03	$4.07	$3.98	$4.00	$4.00	10,729,500
2023-12-18	$4.16	$4.16	$4.03	$4.05	$4.05	11,165,000
2023-12-15	$4.20	$4.24	$4.14	$4.16	$4.16	16,682,200
2023-12-14	$4.08	$4.19	$4.08	$4.16	$4.16	12,104,600
2023-12-13	$4.06	$4.15	$4.05	$4.11	$4.11	9,870,310
2023-12-12	$4.05	$4.08	$4.00	$4.08	$4.08	8,034,140
2023-12-11	$4.02	$4.06	$3.97	$4.04	$4.04	8,773,300
2023-12-08	$4.05	$4.11	$4.00	$4.01	$4.01	7,113,850
2023-12-07	$4.06	$4.06	$4.00	$4.03	$4.03	4,985,480
2023-12-06	$4.07	$4.08	$4.03	$4.04	$4.04	4,488,200
2023-12-05	$4.10	$4.11	$4.04	$4.04	$4.04	5,979,200
2023-12-04	$4.10	$4.13	$4.08	$4.11	$4.11	7,378,590
2023-12-01	$4.10	$4.11	$4.06	$4.09	$4.09	4,073,880
2023-11-30	$4.06	$4.09	$4.04	$4.07	$4.07	4,557,930
2023-11-29	$4.09	$4.10	$4.04	$4.06	$4.06	5,499,800
2023-11-28	$4.10	$4.10	$4.05	$4.09	$4.09	6,440,010
2023-11-27	$4.15	$4.15	$4.07	$4.10	$4.10	7,327,140
2023-11-24	$4.16	$4.17	$4.13	$4.13	$4.13	5,727,200
2023-11-23	$4.15	$4.17	$4.13	$4.16	$4.16	5,256,800
2023-11-22	$4.15	$4.18	$4.14	$4.14	$4.14	6,174,500
2023-11-21	$4.18	$4.19	$4.15	$4.16	$4.16	7,885,600
2023-11-20	$4.16	$4.18	$4.13	$4.17	$4.17	6,360,190
2023-11-17	$4.15	$4.16	$4.12	$4.15	$4.15	4,243,800
2023-11-16	$4.17	$4.18	$4.14	$4.14	$4.14	5,032,500
2023-11-15	$4.20	$4.20	$4.15	$4.18	$4.18	5,667,480
2023-11-14	$4.20	$4.21	$4.15	$4.16	$4.16	6,269,960
2023-11-13	$4.15	$4.23	$4.15	$4.19	$4.19	9,964,290
2023-11-10	$4.11	$4.18	$4.07	$4.16	$4.16	11,739,450
2023-11-09	$4.12	$4.12	$4.08	$4.10	$4.10	6,685,000
2023-11-08	$4.15	$4.16	$4.09	$4.11	$4.11	8,076,700
2023-11-07	$4.16	$4.17	$4.14	$4.15	$4.15	6,441,700
2023-11-06	$4.16	$4.19	$4.14	$4.16	$4.16	6,983,350
2023-11-03	$4.13	$4.15	$4.12	$4.15	$4.15	6,086,410
2023-11-02	$4.16	$4.17	$4.10	$4.12	$4.12	7,024,330
2023-11-01	$4.14	$4.18	$4.12	$4.16	$4.16	7,174,500
2023-10-31	$4.17	$4.18	$4.10	$4.13	$4.13	7,889,230
2023-10-30	$4.12	$4.21	$4.11	$4.17	$4.17	7,589,160
2023-10-27	$4.08	$4.15	$4.05	$4.14	$4.14	6,941,070
2023-10-26	$4.08	$4.09	$4.03	$4.09	$4.09	6,996,300
2023-10-25	$4.04	$4.14	$4.03	$4.09	$4.09	9,172,160
2023-10-24	$3.89	$4.04	$3.88	$4.04	$4.04	10,157,470
2023-10-23	$4.06	$4.06	$3.86	$3.88	$3.88	13,059,030
2023-10-20	$4.06	$4.12	$4.04	$4.07	$4.07	4,642,200
2023-10-19	$4.12	$4.16	$4.05	$4.07	$4.07	7,188,600
2023-10-18	$4.22	$4.22	$4.12	$4.13	$4.13	8,038,700
2023-10-17	$4.27	$4.28	$4.20	$4.22	$4.22	6,330,400
2023-10-16	$4.19	$4.28	$4.17	$4.27	$4.27	10,454,810
2023-10-13	$4.23	$4.25	$4.17	$4.18	$4.18	5,766,650
2023-10-12	$4.22	$4.27	$4.19	$4.25	$4.25	7,259,950
2023-10-11	$4.30	$4.30	$4.20	$4.21	$4.21	10,472,610
2023-10-10	$4.28	$4.38	$4.27	$4.29	$4.29	7,041,550
2023-10-09	$4.33	$4.36	$4.27	$4.29	$4.29	7,776,100
2023-09-28	$4.21	$4.33	$4.21	$4.32	$4.32	11,079,760
2023-09-27	$4.20	$4.25	$4.19	$4.20	$4.20	5,338,200
2023-09-26	$4.21	$4.25	$4.16	$4.21	$4.21	6,117,700
2023-09-25	$4.23	$4.25	$4.19	$4.20	$4.20	5,853,600
2023-09-22	$4.23	$4.27	$4.21	$4.23	$4.23	7,141,600
2023-09-21	$4.29	$4.30	$4.24	$4.25	$4.25	4,760,590
2023-09-20	$4.36	$4.36	$4.29	$4.29	$4.29	4,815,200
2023-09-19	$4.34	$4.39	$4.32	$4.34	$4.34	6,584,000
2023-09-18	$4.34	$4.36	$4.28	$4.34	$4.34	6,630,400
2023-09-15	$4.35	$4.38	$4.33	$4.36	$4.36	7,860,100
2023-09-14	$4.32	$4.37	$4.31	$4.35	$4.35	6,187,300
2023-09-13	$4.34	$4.38	$4.29	$4.33	$4.33	6,665,500
2023-09-12	$4.33	$4.40	$4.31	$4.34	$4.34	8,022,800
2023-09-11	$4.24	$4.35	$4.23	$4.33	$4.33	13,400,440
2023-09-08	$4.24	$4.24	$4.18	$4.23	$4.23	5,277,200
2023-09-07	$4.28	$4.29	$4.20	$4.21	$4.21	7,867,240
2023-09-06	$4.26	$4.32	$4.24	$4.28	$4.28	10,302,730
2023-09-05	$4.25	$4.27	$4.21	$4.26	$4.26	10,234,310
2023-09-04	$4.17	$4.30	$4.17	$4.28	$4.28	18,593,570
2023-09-01	$4.11	$4.20	$4.08	$4.16	$4.16	12,792,300
2023-08-31	$4.17	$4.19	$4.09	$4.13	$4.13	12,898,300
2023-08-30	$4.33	$4.35	$4.16	$4.17	$4.17	27,524,800
2023-08-29	$4.37	$4.42	$4.35	$4.39	$4.39	12,651,970
2023-08-28	$4.55	$4.58	$4.34	$4.37	$4.37	15,863,240
2023-08-25	$4.31	$4.43	$4.25	$4.30	$4.30	9,056,040
2023-08-24	$4.38	$4.38	$4.26	$4.29	$4.29	9,042,870
2023-08-23	$4.41	$4.45	$4.34	$4.36	$4.36	7,127,170
2023-08-22	$4.45	$4.50	$4.36	$4.43	$4.43	11,585,400
2023-08-21	$4.45	$4.51	$4.44	$4.45	$4.45	7,150,570
2023-08-18	$4.46	$4.56	$4.44	$4.46	$4.46	11,508,700
2023-08-17	$4.37	$4.48	$4.34	$4.46	$4.46	12,869,380
2023-08-16	$4.41	$4.47	$4.38	$4.40	$4.40	7,323,900
2023-08-15	$4.45	$4.49	$4.37	$4.43	$4.43	8,258,900
2023-08-14	$4.38	$4.47	$4.31	$4.45	$4.45	13,458,810
2023-08-11	$4.65	$4.65	$4.42	$4.42	$4.42	23,551,100
2023-08-10	$4.52	$4.69	$4.52	$4.64	$4.64	23,910,590
2023-08-09	$4.52	$4.54	$4.44	$4.48	$4.48	7,591,170
2023-08-08	$4.50	$4.56	$4.44	$4.55	$4.55	8,778,250
2023-08-07	$4.55	$4.57	$4.49	$4.50	$4.50	7,434,500
2023-08-04	$4.57	$4.63	$4.56	$4.57	$4.57	7,612,850
2023-08-03	$4.59	$4.62	$4.55	$4.57	$4.57	8,291,400
2023-08-02	$4.67	$4.67	$4.58	$4.60	$4.60	10,819,570
2023-08-01	$4.59	$4.70	$4.56	$4.67	$4.67	20,501,390
2023-07-31	$4.55	$4.58	$4.52	$4.57	$4.57	9,822,410
2023-07-28	$4.49	$4.52	$4.44	$4.52	$4.52	7,967,700
2023-07-27	$4.48	$4.56	$4.46	$4.47	$4.47	7,542,270
2023-07-26	$4.43	$4.52	$4.42	$4.48	$4.48	8,188,900
2023-07-25	$4.42	$4.44	$4.39	$4.43	$4.43	7,613,600
2023-07-24	$4.42	$4.43	$4.37	$4.39	$4.39	5,176,500
2023-07-21	$4.45	$4.45	$4.38	$4.41	$4.41	5,872,200
2023-07-20	$4.48	$4.48	$4.38	$4.38	$4.38	9,543,830
2023-07-19	$4.46	$4.51	$4.45	$4.47	$4.47	5,849,170
2023-07-18	$4.49	$4.50	$4.40	$4.47	$4.47	11,306,000
2023-07-17	$4.54	$4.55	$4.47	$4.50	$4.50	7,813,510
2023-07-14	$4.55	$4.56	$4.49	$4.54	$4.54	8,773,300
2023-07-13	$4.49	$4.58	$4.47	$4.53	$4.53	14,848,650
2023-07-12	$4.59	$4.59	$4.44	$4.45	$4.45	18,570,250
2023-07-11	$4.56	$4.60	$4.47	$4.59	$4.59	19,016,480
2023-07-10	$4.47	$4.57	$4.45	$4.54	$4.54	22,386,530
2023-07-07	$4.37	$4.46	$4.34	$4.43	$4.43	11,942,670
2023-07-06	$4.38	$4.41	$4.35	$4.37	$4.37	7,619,340
2023-07-05	$4.42	$4.42	$4.37	$4.37	$4.37	6,327,900
2023-07-04	$4.40	$4.47	$4.37	$4.43	$4.43	10,277,000
2023-07-03	$4.34	$4.42	$4.33	$4.40	$4.40	10,280,000
2023-06-30	$4.33	$4.38	$4.33	$4.34	$4.34	7,471,160
2023-06-29	$4.33	$4.38	$4.30	$4.35	$4.35	9,740,070
2023-06-28	$4.36	$4.43	$4.33	$4.34	$4.34	12,777,910
2023-06-27	$4.41	$4.41	$4.32	$4.38	$4.38	14,294,250
2023-06-26	$4.30	$4.45	$4.25	$4.42	$4.42	27,922,660
2023-06-21	$4.31	$4.37	$4.23	$4.35	$4.35	19,960,810
2023-06-20	$4.44	$4.45	$4.28	$4.28	$4.28	19,035,970
2023-06-19	$4.19	$4.57	$4.18	$4.42	$4.42	39,850,070
2023-06-16	$4.05	$4.32	$4.05	$4.20	$4.20	21,353,760
2023-06-15	$4.05	$4.06	$4.01	$4.05	$4.05	5,215,460
2023-06-14	$4.05	$4.06	$4.02	$4.05	$4.05	4,230,200
2023-06-13	$4.08	$4.09	$4.05	$4.05	$4.05	4,636,600
2023-06-12	$4.07	$4.10	$4.04	$4.08	$4.08	3,679,280
2023-06-09	$4.11	$4.12	$4.07	$4.08	$4.08	4,560,900
2023-06-08	$4.06	$4.12	$4.05	$4.11	$4.11	4,183,530
2023-06-07	$4.10	$4.11	$4.04	$4.07	$4.07	6,142,990
2023-06-06	$4.21	$4.22	$4.09	$4.10	$4.10	8,070,900
2023-06-05	$4.22	$4.22	$4.17	$4.20	$4.20	6,389,800
2023-06-02	$4.19	$4.23	$4.18	$4.19	$4.19	6,135,500
2023-06-01	$4.24	$4.24	$4.17	$4.18	$4.18	7,952,920
2023-05-31	$4.31	$4.31	$4.22	$4.23	$4.23	10,769,700
2023-05-30	$4.26	$4.39	$4.24	$4.32	$4.32	16,442,650
2023-05-29	$4.21	$4.30	$4.17	$4.28	$4.28	16,267,460
2023-05-26	$4.28	$4.32	$4.16	$4.23	$4.23	18,786,690
2023-05-25	$4.13	$4.33	$4.13	$4.32	$4.32	26,626,990
2023-05-24	$4.16	$4.19	$4.14	$4.16	$4.16	5,444,500
2023-05-23	$4.24	$4.26	$4.17	$4.18	$4.18	6,400,900
2023-05-22	$4.16	$4.26	$4.16	$4.25	$4.25	7,934,440
2023-05-19	$4.20	$4.23	$4.16	$4.16	$4.16	6,379,330
2023-05-18	$4.23	$4.26	$4.18	$4.20	$4.20	6,771,800
2023-05-17	$4.21	$4.25	$4.19	$4.24	$4.24	8,135,420
2023-05-16	$4.25	$4.26	$4.21	$4.23	$4.23	7,365,400
2023-05-15	$4.22	$4.25	$4.18	$4.25	$4.25	8,179,320
2023-05-12	$4.26	$4.26	$4.20	$4.23	$4.23	6,229,970
2023-05-11	$4.20	$4.27	$4.18	$4.26	$4.26	10,566,760
2023-05-10	$4.13	$4.23	$4.12	$4.20	$4.20	9,276,770
2023-05-09	$4.16	$4.24	$4.14	$4.15	$4.15	11,051,200
2023-05-08	$4.11	$4.17	$4.11	$4.16	$4.16	10,169,320
2023-05-05	$4.14	$4.14	$4.08	$4.12	$4.12	6,242,500
2023-05-04	$4.03	$4.12	$4.03	$4.12	$4.12	9,828,290
2023-05-03	$4.05	$4.05	$4.05	$4.05	$4.05	0
2023-05-02	$4.05	$4.05	$4.05	$4.05	$4.05	0
2023-04-28	$3.98	$4.05	$3.97	$4.05	$4.05	6,229,100
2023-04-27	$3.97	$3.99	$3.94	$3.97	$3.97	5,626,500
2023-04-26	$3.90	$3.98	$3.88	$3.97	$3.97	4,843,130
2023-04-25	$4.00	$4.00	$3.86	$3.92	$3.92	7,189,010
2023-04-24	$4.01	$4.01	$3.89	$3.99	$3.99	9,476,220
2023-04-21	$4.05	$4.07	$3.99	$4.00	$4.00	8,291,800
2023-04-20	$4.07	$4.08	$4.03	$4.06	$4.06	5,906,090
2023-04-19	$4.10	$4.11	$4.06	$4.09	$4.09	5,421,510
2023-04-18	$4.12	$4.12	$4.08	$4.10	$4.10	4,888,910
2023-04-17	$4.08	$4.12	$4.06	$4.12	$4.12	7,675,030
2023-04-14	$4.09	$4.09	$4.06	$4.08	$4.08	4,862,510
2023-04-13	$4.06	$4.10	$4.05	$4.08	$4.08	6,333,570
2023-04-12	$4.05	$4.08	$4.05	$4.07	$4.07	4,010,200
2023-04-11	$4.07	$4.07	$4.02	$4.06	$4.06	6,223,800
2023-04-10	$4.08	$4.08	$4.05	$4.06	$4.06	4,137,200
2023-04-07	$4.05	$4.08	$4.04	$4.07	$4.07	3,506,200
2023-04-06	$4.08	$4.08	$4.03	$4.04	$4.04	6,627,500
2023-04-05	$4.08	$4.08	$4.08	$4.08	$4.08	0
2023-04-04	$4.11	$4.12	$4.06	$4.08	$4.08	7,004,280
2023-04-03	$4.08	$4.11	$4.07	$4.11	$4.11	6,729,600
2023-03-31	$4.05	$4.08	$4.04	$4.06	$4.06	6,506,300
2023-03-30	$4.06	$4.07	$3.99	$4.06	$4.06	7,189,100
2023-03-29	$4.10	$4.10	$4.03	$4.04	$4.04	7,381,550
2023-03-28	$4.12	$4.12	$4.07	$4.10	$4.10	4,413,800
2023-03-27	$4.13	$4.14	$4.08	$4.10	$4.10	8,437,900
2023-03-24	$4.15	$4.16	$4.11	$4.14	$4.14	6,840,040
2023-03-23	$4.17	$4.17	$4.12	$4.16	$4.16	5,189,820
2023-03-22	$4.15	$4.17	$4.14	$4.17	$4.17	4,467,290
2023-03-21	$4.12	$4.15	$4.11	$4.15	$4.15	4,615,870
2023-03-20	$4.15	$4.16	$4.10	$4.11	$4.11	6,833,830
2023-03-17	$4.15	$4.18	$4.13	$4.14	$4.14	5,017,370
2023-03-16	$4.22	$4.22	$4.13	$4.14	$4.14	8,378,100
2023-03-15	$4.15	$4.23	$4.15	$4.22	$4.22	7,539,000
2023-03-14	$4.19	$4.20	$4.11	$4.14	$4.14	6,125,400
2023-03-13	$4.18	$4.21	$4.15	$4.19	$4.19	6,994,500
2023-03-10	$4.26	$4.26	$4.18	$4.20	$4.20	7,166,700
2023-03-09	$4.28	$4.29	$4.25	$4.27	$4.27	4,699,000
2023-03-08	$4.25	$4.28	$4.23	$4.27	$4.27	5,982,060
2023-03-07	$4.30	$4.34	$4.25	$4.26	$4.26	10,913,810
2023-03-06	$4.32	$4.33	$4.30	$4.31	$4.31	6,918,100
2023-03-03	$4.30	$4.32	$4.28	$4.31	$4.31	7,391,790
2023-03-02	$4.30	$4.32	$4.29	$4.29	$4.29	5,970,220
2023-03-01	$4.29	$4.31	$4.26	$4.31	$4.31	7,924,140
2023-02-28	$4.24	$4.29	$4.21	$4.28	$4.28	6,788,560
2023-02-27	$4.34	$4.37	$4.25	$4.25	$4.25	11,658,020
2023-02-24	$4.29	$4.30	$4.24	$4.27	$4.27	6,125,730
2023-02-23	$4.29	$4.32	$4.26	$4.28	$4.28	5,846,880
2023-02-22	$4.29	$4.30	$4.27	$4.28	$4.28	4,442,200
2023-02-21	$4.26	$4.31	$4.25	$4.31	$4.31	8,827,800
2023-02-20	$4.25	$4.26	$4.21	$4.25	$4.25	8,398,740
2023-02-17	$4.24	$4.29	$4.23	$4.24	$4.24	7,970,120
2023-02-16	$4.35	$4.36	$4.20	$4.23	$4.23	13,699,110
2023-02-15	$4.39	$4.39	$4.33	$4.35	$4.35	7,988,950
2023-02-14	$4.36	$4.40	$4.34	$4.40	$4.40	9,495,330
2023-02-13	$4.35	$4.37	$4.32	$4.35	$4.35	9,067,920
2023-02-10	$4.31	$4.35	$4.30	$4.35	$4.35	9,944,970
2023-02-09	$4.29	$4.30	$4.26	$4.30	$4.30	8,025,870
2023-02-08	$4.33	$4.34	$4.27	$4.28	$4.28	7,187,370
2023-02-07	$4.29	$4.33	$4.28	$4.33	$4.33	7,904,500
2023-02-06	$4.26	$4.31	$4.24	$4.28	$4.28	6,427,040
2023-02-03	$4.29	$4.30	$4.21	$4.27	$4.27	8,560,690
2023-02-02	$4.32	$4.34	$4.27	$4.29	$4.29	8,440,370
2023-02-01	$4.29	$4.32	$4.27	$4.31	$4.31	7,502,040
2023-01-31	$4.25	$4.29	$4.22	$4.29	$4.29	7,201,240
2023-01-30	$4.26	$4.29	$4.24	$4.25	$4.25	11,473,400
2023-01-20	$4.18	$4.23	$4.17	$4.22	$4.22	7,865,600
2023-01-19	$4.16	$4.18	$4.14	$4.18	$4.18	5,467,400
2023-01-18	$4.14	$4.18	$4.11	$4.16	$4.16	6,684,900
2023-01-17	$4.16	$4.17	$4.11	$4.12	$4.12	5,204,670
2023-01-16	$4.13	$4.18	$4.11	$4.17	$4.17	8,082,300
2023-01-13	$4.11	$4.13	$4.08	$4.13	$4.13	4,813,670
2023-01-12	$4.13	$4.14	$4.08	$4.10	$4.10	5,120,700
2023-01-11	$4.12	$4.16	$4.11	$4.12	$4.12	6,018,780
2023-01-10	$4.15	$4.16	$4.10	$4.12	$4.12	5,317,600
2023-01-09	$4.14	$4.18	$4.13	$4.14	$4.14	6,395,600
2023-01-06	$4.12	$4.16	$4.12	$4.14	$4.14	5,857,100
2023-01-05	$4.12	$4.16	$4.09	$4.15	$4.15	8,033,060
2023-01-04	$4.12	$4.14	$4.08	$4.12	$4.12	7,237,900
2023-01-03	$4.06	$4.12	$4.03	$4.12	$4.12	7,283,280
2023-01-02	$4.05	$4.05	$4.05	$4.05	$4.05	0
2022-12-30	$4.04	$4.05	$4.02	$4.05	$4.05	4,403,690
2022-12-29	$4.08	$4.08	$4.02	$4.02	$4.02	6,669,500
2022-12-28	$4.12	$4.15	$4.07	$4.07	$4.07	6,269,800
2022-12-27	$4.11	$4.14	$4.09	$4.12	$4.12	5,468,290
2022-12-26	$4.05	$4.10	$4.03	$4.10	$4.10	6,642,470
2022-12-23	$4.07	$4.08	$4.00	$4.04	$4.04	8,795,140
2022-12-22	$4.16	$4.22	$4.05	$4.09	$4.09	10,864,040
2022-12-21	$4.18	$4.22	$4.14	$4.16	$4.16	6,217,600
2022-12-20	$4.16	$4.21	$4.11	$4.20	$4.20	6,971,210
2022-12-19	$4.29	$4.30	$4.14	$4.16	$4.16	12,447,840
2022-12-16	$4.30	$4.33	$4.26	$4.29	$4.29	9,220,210
2022-12-15	$4.38	$4.39	$4.30	$4.33	$4.33	12,556,970
2022-12-14	$4.41	$4.44	$4.38	$4.39	$4.39	8,381,600
2022-12-13	$4.37	$4.43	$4.35	$4.41	$4.41	11,093,200
2022-12-12	$4.47	$4.47	$4.35	$4.38	$4.38	13,864,360
2022-12-09	$4.51	$4.52	$4.43	$4.45	$4.45	16,286,300
2022-12-08	$4.54	$4.59	$4.50	$4.52	$4.52	17,284,000
2022-12-07	$4.54	$4.56	$4.50	$4.54	$4.54	11,580,320
2022-12-06	$4.61	$4.62	$4.51	$4.53	$4.53	18,567,700
2022-12-05	$4.61	$4.64	$4.56	$4.64	$4.64	20,459,880
2022-12-01	$4.71	$4.77	$4.62	$4.69	$4.69	31,094,870
2022-11-30	$4.61	$4.83	$4.57	$4.71	$4.71	54,550,400
2022-11-29	$4.49	$4.57	$4.48	$4.57	$4.57	18,852,770
2022-11-28	$4.52	$4.52	$4.36	$4.49	$4.49	17,012,000
2022-11-25	$4.49	$4.54	$4.43	$4.52	$4.52	14,941,940
2022-11-24	$4.45	$4.55	$4.43	$4.49	$4.49	15,396,920
2022-11-23	$4.44	$4.49	$4.40	$4.45	$4.45	14,576,700
2022-11-22	$4.38	$4.46	$4.36	$4.41	$4.41	12,795,580
2022-11-21	$4.35	$4.41	$4.30	$4.40	$4.40	9,622,330
2022-11-18	$4.44	$4.44	$4.37	$4.37	$4.37	11,080,860
2022-11-17	$4.45	$4.46	$4.38	$4.43	$4.43	10,914,470
2022-11-16	$4.47	$4.51	$4.43	$4.48	$4.48	15,895,400
2022-11-15	$4.36	$4.45	$4.36	$4.44	$4.44	12,475,250
2022-11-14	$4.41	$4.47	$4.36	$4.38	$4.38	11,227,890
2022-11-11	$4.44	$4.48	$4.37	$4.41	$4.41	12,881,160
2022-11-10	$4.41	$4.42	$4.33	$4.39	$4.39	10,870,080
2022-11-09	$4.38	$4.41	$4.35	$4.40	$4.40	9,859,590
2022-11-08	$4.45	$4.46	$4.35	$4.39	$4.39	9,834,800
2022-11-07	$4.33	$4.47	$4.33	$4.44	$4.44	19,853,190
2022-11-04	$4.17	$4.33	$4.15	$4.32	$4.32	22,523,300
2022-11-03	$4.20	$4.21	$4.15	$4.16	$4.16	11,385,700
2022-11-02	$4.17	$4.22	$4.13	$4.19	$4.19	17,026,020
2022-11-01	$4.14	$4.17	$4.10	$4.16	$4.16	13,708,980
2022-10-31	$4.08	$4.16	$4.05	$4.11	$4.11	11,059,040
2022-10-28	$4.30	$4.30	$4.08	$4.09	$4.09	19,036,990
2022-10-27	$4.38	$4.45	$4.29	$4.30	$4.30	22,549,750
2022-10-26	$4.48	$4.52	$4.42	$4.45	$4.45	17,363,140
2022-10-25	$4.60	$4.61	$4.38	$4.46	$4.46	20,164,420
2022-10-24	$4.70	$4.81	$4.57	$4.59	$4.59	23,133,770
2022-10-21	$4.61	$4.74	$4.58	$4.69	$4.69	19,646,330
2022-10-20	$4.74	$4.80	$4.62	$4.63	$4.63	21,665,440
2022-10-19	$4.83	$4.88	$4.73	$4.78	$4.78	23,227,080
2022-10-18	$4.81	$4.94	$4.78	$4.87	$4.87	34,078,530
2022-10-17	$4.84	$4.84	$4.64	$4.81	$4.81	27,591,010
2022-10-14	$4.81	$4.87	$4.77	$4.84	$4.84	28,859,690
2022-10-13	$4.71	$4.86	$4.62	$4.82	$4.82	30,560,200
2022-10-12	$4.76	$4.78	$4.57	$4.78	$4.78	27,553,620
2022-10-11	$4.73	$4.77	$4.63	$4.76	$4.76	24,140,820
2022-10-10	$4.86	$4.96	$4.72	$4.78	$4.78	29,050,760
2022-09-30	$4.81	$4.88	$4.72	$4.77	$4.77	32,604,240
2022-09-29	$4.94	$5.12	$4.84	$4.89	$4.89	35,897,450
2022-09-28	$5.16	$5.25	$4.86	$4.90	$4.90	42,494,910
2022-09-27	$5.05	$5.09	$4.88	$5.03	$5.03	26,550,730
2022-09-26	$5.18	$5.24	$5.01	$5.04	$5.04	21,496,460
2022-09-23	$5.39	$5.43	$5.24	$5.25	$5.25	26,143,590
2022-09-22	$5.29	$5.43	$5.25	$5.37	$5.37	30,531,130
2022-09-21	$5.13	$5.40	$5.10	$5.36	$5.36	38,438,050
2022-09-20	$5.16	$5.27	$5.11	$5.17	$5.17	20,023,730
2022-09-19	$5.07	$5.23	$5.05	$5.11	$5.11	18,799,840
2022-09-16	$5.29	$5.37	$5.09	$5.09	$5.09	28,971,830
2022-09-15	$5.60	$5.66	$5.26	$5.37	$5.37	34,596,560
2022-09-14	$5.47	$5.75	$5.40	$5.55	$5.55	43,472,720
2022-09-13	$5.78	$5.80	$5.54	$5.59	$5.59	30,665,620
2022-09-12	$5.69	$5.69	$5.69	$5.69	$5.69	0
2022-09-09	$5.97	$5.98	$5.69	$5.69	$5.69	32,444,990
2022-09-08	$6.02	$6.06	$5.80	$5.85	$5.85	45,674,520
2022-09-07	$6.05	$6.20	$5.95	$6.11	$6.11	59,821,150
2022-09-06	$6.02	$6.27	$5.80	$6.08	$6.08	99,144,230
2022-09-05	$5.55	$5.98	$5.52	$5.98	$5.98	86,433,390
2022-09-02	$5.46	$5.48	$5.27	$5.44	$5.44	41,281,600
2022-09-01	$5.47	$5.69	$5.38	$5.48	$5.48	64,843,500
2022-08-31	$5.96	$5.96	$5.42	$5.47	$5.47	86,942,690
2022-08-30	$6.36	$6.57	$5.87	$6.00	$6.00	98,915,730
2022-08-29	$6.06	$6.64	$6.06	$6.42	$6.42	108,486,450
2022-08-26	$6.67	$7.10	$6.37	$6.37	$6.37	142,528,220
2022-08-25	$6.83	$7.08	$6.70	$7.08	$7.08	127,481,100
2022-08-24	$5.93	$6.44	$5.75	$6.44	$6.44	116,588,120
2022-08-23	$5.41	$5.85	$5.41	$5.85	$5.85	66,484,170
2022-08-22	$5.31	$5.36	$5.24	$5.32	$5.32	16,082,200
2022-08-19	$5.28	$5.37	$5.22	$5.30	$5.30	14,776,960
2022-08-18	$5.45	$5.45	$5.23	$5.27	$5.27	17,835,600
2022-08-17	$5.49	$5.59	$5.40	$5.45	$5.45	17,774,890
2022-08-16	$5.48	$5.56	$5.37	$5.42	$5.42	22,927,430
2022-08-15	$5.49	$5.60	$5.43	$5.48	$5.48	23,233,700
2022-08-12	$5.28	$5.61	$5.25	$5.50	$5.50	33,195,520
2022-08-11	$5.30	$5.35	$5.22	$5.27	$5.27	19,497,590
2022-08-10	$5.15	$5.35	$5.12	$5.29	$5.29	27,690,690
2022-08-09	$4.90	$5.23	$4.90	$5.18	$5.18	25,801,020
2022-08-08	$4.84	$4.93	$4.73	$4.93	$4.93	10,824,390
2022-08-05	$4.88	$4.95	$4.76	$4.87	$4.87	11,280,190
2022-08-04	$4.81	$4.89	$4.75	$4.86	$4.86	9,678,470
2022-08-03	$4.88	$5.00	$4.77	$4.80	$4.80	12,442,560
2022-08-02	$5.06	$5.10	$4.88	$4.88	$4.88	18,745,600
2022-08-01	$5.03	$5.22	$5.03	$5.11	$5.11	14,647,730
2022-07-29	$5.14	$5.18	$5.04	$5.09	$5.09	15,192,890
2022-07-28	$5.24	$5.25	$5.07	$5.14	$5.14	20,146,040
2022-07-27	$5.01	$5.22	$5.00	$5.18	$5.18	23,845,870
2022-07-26	$5.02	$5.03	$4.90	$5.03	$5.03	13,993,590
2022-07-25	$4.99	$5.11	$4.96	$5.02	$5.02	27,528,270
2022-07-22	$4.68	$5.04	$4.65	$4.98	$4.98	33,096,080
2022-07-21	$4.66	$4.74	$4.61	$4.67	$4.67	10,433,820
2022-07-20	$4.73	$4.76	$4.66	$4.69	$4.69	8,441,100
2022-07-19	$4.79	$4.80	$4.65	$4.70	$4.70	14,211,830
2022-07-18	$4.59	$4.81	$4.59	$4.79	$4.79	17,058,000
2022-07-15	$4.85	$4.86	$4.58	$4.59	$4.59	23,285,290
2022-07-14	$4.81	$4.91	$4.77	$4.91	$4.91	15,804,160
2022-07-13	$4.94	$4.94	$4.70	$4.81	$4.81	21,533,320
2022-07-12	$4.92	$5.05	$4.88	$4.97	$4.97	16,943,830
2022-07-11	$4.98	$5.00	$4.86	$4.95	$4.95	13,582,680
2022-07-08	$4.79	$4.93	$4.78	$4.92	$4.92	14,176,720
2022-07-07	$4.72	$4.81	$4.68	$4.76	$4.76	11,019,270
2022-07-06	$4.83	$4.84	$4.67	$4.72	$4.72	12,730,880
2022-07-05	$4.76	$4.87	$4.72	$4.85	$4.85	16,359,470
2022-07-04	$4.66	$4.77	$4.63	$4.76	$4.76	13,191,600
2022-07-01	$4.61	$4.69	$4.57	$4.64	$4.64	9,098,410
2022-06-30	$4.70	$4.72	$4.56	$4.61	$4.61	12,287,840
2022-06-29	$4.76	$4.78	$4.66	$4.68	$4.68	11,384,170
2022-06-28	$4.66	$4.78	$4.64	$4.76	$4.76	11,604,630
2022-06-27	$4.66	$4.72	$4.61	$4.66	$4.66	10,503,240
2022-06-24	$4.68	$4.72	$4.62	$4.66	$4.66	7,685,900
2022-06-23	$4.62	$4.72	$4.62	$4.70	$4.68	10,228,200
2022-06-22	$4.75	$4.75	$4.62	$4.64	$4.62	11,960,160
2022-06-21	$4.72	$4.82	$4.65	$4.75	$4.73	14,631,030
2022-06-20	$4.82	$4.84	$4.70	$4.72	$4.70	14,203,180
2022-06-17	$4.85	$4.95	$4.75	$4.81	$4.79	17,105,760
2022-06-16	$5.01	$5.03	$4.87	$4.88	$4.86	22,246,390
2022-06-15	$5.20	$5.22	$4.99	$5.01	$4.99	22,722,700
2022-06-14	$5.04	$5.23	$4.98	$5.21	$5.19	22,085,500
2022-06-13	$5.45	$5.45	$5.05	$5.13	$5.11	34,216,000
2022-06-10	$5.03	$5.41	$5.03	$5.35	$5.33	31,498,430
2022-06-09	$5.20	$5.25	$5.04	$5.12	$5.10	21,385,500
2022-06-08	$5.09	$5.31	$5.05	$5.23	$5.21	28,077,080
2022-06-07	$5.03	$5.21	$4.96	$5.09	$5.07	25,222,950
2022-06-06	$4.97	$5.02	$4.88	$5.01	$4.99	18,046,200
2022-06-02	$4.94	$4.99	$4.85	$4.99	$4.97	14,946,090
2022-06-01	$4.95	$4.98	$4.86	$4.95	$4.93	17,378,960
2022-05-31	$5.07	$5.07	$4.90	$4.97	$4.95	22,066,470
2022-05-30	$4.98	$5.10	$4.88	$5.09	$5.07	26,877,220
2022-05-27	$5.03	$5.04	$4.88	$4.94	$4.92	29,316,160
2022-05-26	$4.88	$5.09	$4.86	$5.05	$5.03	29,753,300
2022-05-25	$4.81	$4.94	$4.72	$4.93	$4.91	26,809,450
2022-05-24	$4.93	$5.18	$4.72	$4.74	$4.72	33,524,710
2022-05-23	$4.61	$5.08	$4.61	$4.92	$4.90	40,122,820
2022-05-20	$4.61	$4.65	$4.56	$4.62	$4.60	12,625,090
2022-05-19	$4.55	$4.61	$4.51	$4.61	$4.59	12,963,190
2022-05-18	$4.71	$4.74	$4.57	$4.63	$4.61	17,048,450
2022-05-17	$4.76	$4.78	$4.66	$4.72	$4.70	13,843,100
2022-05-16	$4.77	$4.82	$4.64	$4.75	$4.73	15,692,120
2022-05-13	$4.63	$4.89	$4.63	$4.74	$4.72	25,654,560
2022-05-12	$4.57	$4.70	$4.54	$4.62	$4.60	16,031,050
2022-05-11	$4.60	$4.72	$4.52	$4.54	$4.52	19,668,130
2022-05-10	$4.55	$4.63	$4.44	$4.58	$4.56	17,581,080
2022-05-09	$4.56	$4.63	$4.50	$4.62	$4.60	18,404,680
2022-05-06	$4.52	$4.62	$4.44	$4.54	$4.52	24,817,900
2022-05-05	$4.40	$4.68	$4.40	$4.56	$4.54	28,726,670
2022-05-04	$4.40	$4.40	$4.40	$4.40	$4.38	0
2022-05-03	$4.40	$4.40	$4.40	$4.40	$4.38	0
2022-04-29	$4.16	$4.45	$4.16	$4.40	$4.38	21,825,680
2022-04-28	$3.92	$4.18	$3.90	$4.10	$4.08	19,671,660
2022-04-27	$3.70	$3.89	$3.54	$3.89	$3.87	14,868,600
2022-04-26	$3.89	$3.94	$3.68	$3.71	$3.69	16,336,100
2022-04-25	$4.24	$4.24	$3.89	$3.89	$3.87	22,908,110
2022-04-22	$4.42	$4.43	$4.25	$4.32	$4.30	18,203,190
2022-04-21	$4.55	$4.65	$4.38	$4.43	$4.41	22,171,160
2022-04-20	$4.67	$4.67	$4.51	$4.58	$4.56	28,904,730
2022-04-19	$4.52	$4.75	$4.48	$4.67	$4.65	43,349,640
2022-04-18	$4.38	$4.52	$4.30	$4.50	$4.48	19,385,360
2022-04-15	$4.25	$4.62	$4.24	$4.38	$4.36	18,770,240
2022-04-14	$4.23	$4.34	$4.23	$4.28	$4.26	10,587,660
2022-04-13	$4.23	$4.30	$4.14	$4.23	$4.21	9,726,100
2022-04-12	$4.12	$4.21	$4.05	$4.21	$4.19	7,428,870
2022-04-11	$4.25	$4.25	$4.10	$4.12	$4.10	8,113,500
2022-04-08	$4.25	$4.30	$4.16	$4.25	$4.23	8,487,110
2022-04-07	$4.30	$4.36	$4.22	$4.25	$4.23	7,607,400
2022-04-06	$4.24	$4.35	$4.23	$4.35	$4.33	8,637,100
2022-04-05	$4.29	$4.29	$4.29	$4.29	$4.27	0
2022-04-04	$4.29	$4.29	$4.29	$4.29	$4.27	0
2022-04-01	$4.34	$4.34	$4.19	$4.29	$4.27	11,739,510
2022-03-31	$4.25	$4.39	$4.21	$4.35	$4.33	14,451,020
2022-03-30	$4.21	$4.29	$4.17	$4.28	$4.26	12,185,810
2022-03-29	$4.16	$4.23	$4.13	$4.21	$4.19	11,975,720
2022-03-28	$4.19	$4.21	$4.12	$4.18	$4.16	9,529,570
2022-03-25	$4.04	$4.32	$4.00	$4.25	$4.23	18,389,850
2022-03-24	$4.05	$4.10	$3.99	$4.06	$4.04	9,324,810
2022-03-23	$4.11	$4.11	$4.01	$4.06	$4.04	7,465,610
2022-03-22	$3.94	$4.14	$3.93	$4.08	$4.06	12,089,600
2022-03-21	$3.99	$4.04	$3.92	$3.97	$3.95	7,530,500
2022-03-18	$3.90	$3.99	$3.88	$3.94	$3.92	8,618,360
2022-03-17	$3.93	$3.96	$3.86	$3.90	$3.88	10,862,870
2022-03-16	$3.77	$3.93	$3.67	$3.92	$3.90	12,705,970
2022-03-15	$4.07	$4.09	$3.71	$3.73	$3.71	17,790,040
2022-03-14	$4.23	$4.32	$4.08	$4.09	$4.07	10,287,000
2022-03-11	$4.14	$4.30	$4.07	$4.27	$4.25	12,676,540
2022-03-10	$4.32	$4.32	$4.19	$4.20	$4.18	16,399,800
2022-03-09	$4.26	$4.41	$4.00	$4.32	$4.30	21,503,770
2022-03-08	$4.37	$4.40	$4.22	$4.26	$4.24	15,416,830
2022-03-07	$4.55	$4.59	$4.38	$4.41	$4.39	17,953,870
2022-03-04	$4.62	$4.62	$4.40	$4.47	$4.45	24,208,660
2022-03-03	$4.46	$4.78	$4.42	$4.65	$4.63	38,670,940
2022-03-02	$4.35	$4.40	$4.31	$4.40	$4.38	14,185,350
2022-03-01	$4.26	$4.32	$4.26	$4.31	$4.29	9,755,740
2022-02-28	$4.28	$4.38	$4.28	$4.30	$4.28	12,332,650
2022-02-25	$4.33	$4.37	$4.21	$4.28	$4.26	14,790,700
2022-02-24	$4.27	$4.45	$4.27	$4.35	$4.33	28,540,350
2022-02-23	$4.28	$4.32	$4.23	$4.25	$4.23	7,464,990
2022-02-22	$4.27	$4.35	$4.24	$4.28	$4.26	13,446,700
2022-02-21	$4.23	$4.27	$4.18	$4.27	$4.25	7,758,680
2022-02-18	$4.19	$4.23	$4.17	$4.23	$4.21	4,408,200
2022-02-17	$4.23	$4.26	$4.18	$4.20	$4.18	4,847,000
2022-02-16	$4.21	$4.26	$4.21	$4.23	$4.21	5,465,840
2022-02-15	$4.20	$4.26	$4.18	$4.20	$4.18	5,854,520
2022-02-14	$4.20	$4.26	$4.16	$4.21	$4.19	8,006,100
2022-02-11	$4.30	$4.30	$4.18	$4.20	$4.18	7,021,500
2022-02-10	$4.21	$4.29	$4.19	$4.25	$4.23	8,631,370
2022-02-09	$4.21	$4.25	$4.18	$4.23	$4.21	9,903,180
2022-02-08	$4.12	$4.21	$4.07	$4.21	$4.19	11,615,960
2022-02-07	$3.93	$4.26	$3.93	$4.10	$4.08	11,632,930
2022-02-04	$3.88	$3.88	$3.88	$3.88	$3.86	0
2022-02-03	$3.88	$3.88	$3.88	$3.88	$3.86	0
2022-02-02	$3.88	$3.88	$3.88	$3.88	$3.86	0
2022-02-01	$3.88	$3.88	$3.88	$3.88	$3.86	0
2022-01-28	$3.83	$3.90	$3.82	$3.88	$3.86	4,234,770
2022-01-27	$3.94	$3.95	$3.81	$3.82	$3.80	5,861,130
2022-01-26	$3.92	$3.97	$3.92	$3.95	$3.93	3,788,700
2022-01-25	$4.13	$4.15	$3.90	$3.92	$3.90	10,365,100
2022-01-24	$4.17	$4.17	$4.11	$4.13	$4.11	3,522,960
2022-01-21	$4.16	$4.18	$4.13	$4.17	$4.15	5,237,100
2022-01-20	$4.20	$4.22	$4.14	$4.16	$4.14	6,606,800
2022-01-19	$4.22	$4.23	$4.19	$4.20	$4.18	6,076,460
2022-01-18	$4.20	$4.23	$4.16	$4.23	$4.21	8,737,300
2022-01-17	$4.23	$4.23	$4.18	$4.21	$4.19	7,899,700
2022-01-14	$4.33	$4.35	$4.20	$4.22	$4.20	14,290,160
2022-01-13	$4.32	$4.39	$4.30	$4.33	$4.31	21,371,080
2022-01-12	$4.26	$4.29	$4.24	$4.28	$4.26	10,961,350
2022-01-11	$4.22	$4.28	$4.21	$4.23	$4.21	8,894,300
2022-01-10	$4.23	$4.24	$4.17	$4.22	$4.20	8,890,160
2022-01-07	$4.23	$4.31	$4.20	$4.24	$4.22	13,425,030
2022-01-06	$4.20	$4.27	$4.18	$4.23	$4.21	8,580,630
2022-01-05	$4.28	$4.29	$4.18	$4.22	$4.20	12,742,740
2022-01-04	$4.23	$4.29	$4.21	$4.28	$4.26	12,838,370
2022-01-03	$4.23	$4.23	$4.23	$4.23	$4.21	0
2021-12-31	$4.17	$4.23	$4.15	$4.23	$4.21	11,650,680
2021-12-30	$4.16	$4.18	$4.12	$4.16	$4.14	10,947,650
2021-12-29	$4.19	$4.19	$4.10	$4.16	$4.14	15,342,530
2021-12-28	$4.31	$4.35	$4.16	$4.22	$4.20	23,077,000
2021-12-27	$4.27	$4.34	$4.20	$4.30	$4.28	22,984,600
2021-12-24	$4.55	$4.58	$4.24	$4.33	$4.31	57,630,600
2021-12-23	$4.93	$4.93	$4.56	$4.60	$4.58	63,881,140
2021-12-22	$4.39	$4.79	$4.39	$4.79	$4.77	50,628,630
2021-12-21	$4.36	$4.37	$4.28	$4.35	$4.33	22,558,300
2021-12-20	$4.43	$4.44	$4.32	$4.34	$4.32	9,180,600
2021-12-17	$4.36	$4.47	$4.35	$4.43	$4.41	17,093,760
2021-12-16	$4.37	$4.38	$4.33	$4.36	$4.34	8,208,100
2021-12-15	$4.31	$4.36	$4.30	$4.35	$4.33	7,373,260
2021-12-14	$4.37	$4.37	$4.27	$4.30	$4.28	5,943,540
2021-12-13	$4.39	$4.41	$4.34	$4.35	$4.33	4,530,400
2021-12-07	$4.37	$4.39	$4.19	$4.32	$4.30	7,534,900
2021-12-06	$4.39	$4.45	$4.35	$4.37	$4.35	6,022,900
2021-12-03	$4.39	$4.39	$4.39	$4.39	$4.37	4,136,620
2021-12-02	$4.39	$4.39	$4.39	$4.39	$4.37	4,648,790
2021-12-01	$4.36	$4.44	$4.32	$4.42	$4.40	5,955,980
2021-11-30	$4.36	$4.46	$4.34	$4.36	$4.34	5,217,440
2021-11-29	$4.40	$4.40	$4.33	$4.36	$4.34	5,700,190
2021-11-26	$4.35	$4.54	$4.30	$4.44	$4.42	8,037,050
2021-11-25	$4.44	$4.44	$4.35	$4.37	$4.35	4,102,900
2021-11-24	$4.38	$4.44	$4.36	$4.41	$4.39	6,239,600
2021-11-23	$4.35	$4.41	$4.32	$4.38	$4.36	4,469,850
2021-11-22	$4.38	$4.43	$4.32	$4.38	$4.36	5,901,720
2021-11-19	$4.40	$4.40	$4.27	$4.38	$4.36	6,578,390
2021-11-18	$4.31	$4.52	$4.29	$4.40	$4.38	9,024,680
2021-11-17	$4.23	$4.32	$4.22	$4.31	$4.29	6,279,620
2021-11-16	$4.28	$4.30	$4.20	$4.21	$4.19	4,969,850
2021-11-15	$4.22	$4.29	$4.15	$4.27	$4.25	6,600,780
2021-11-12	$4.21	$4.22	$4.15	$4.20	$4.18	4,474,390
2021-11-11	$4.24	$4.24	$4.17	$4.21	$4.19	5,306,380
2021-11-10	$4.26	$4.26	$4.14	$4.23	$4.21	5,636,630
2021-11-09	$4.29	$4.36	$4.23	$4.26	$4.24	5,390,650
2021-11-08	$4.31	$4.36	$4.28	$4.29	$4.27	5,617,190
2021-11-05	$4.42	$4.42	$4.42	$4.42	$4.40	8,006,650
2021-11-04	$4.39	$4.46	$4.35	$4.42	$4.40	6,106,170
2021-11-03	$4.34	$4.42	$4.30	$4.35	$4.33	6,910,850
2021-11-02	$4.54	$4.54	$4.29	$4.35	$4.33	10,416,900
2021-11-01	$4.50	$4.55	$4.40	$4.54	$4.52	7,788,390
2021-10-29	$4.79	$4.79	$4.43	$4.50	$4.48	10,473,520
2021-10-28	$4.99	$5.02	$4.60	$4.63	$4.61	14,544,320
2021-10-27	$4.87	$5.24	$4.87	$5.05	$5.03	10,568,700
2021-10-26	$5.30	$5.36	$5.16	$5.22	$5.20	10,043,900
2021-10-25	$5.28	$5.45	$5.16	$5.29	$5.27	9,043,680
2021-10-22	$5.49	$5.50	$5.22	$5.25	$5.23	12,207,500
2021-10-21	$5.51	$5.56	$5.43	$5.49	$5.47	12,370,240
2021-10-20	$5.46	$5.60	$5.36	$5.54	$5.52	17,061,200
2021-10-19	$5.50	$5.69	$5.25	$5.52	$5.50	25,396,180
2021-10-18	$4.84	$5.34	$4.83	$5.34	$5.32	16,310,800
2021-10-15	$4.94	$4.94	$4.75	$4.85	$4.83	7,335,200
2021-10-14	$4.92	$4.99	$4.72	$4.90	$4.88	9,066,220
2021-10-13	$5.26	$5.26	$4.84	$4.92	$4.90	13,029,910
2021-10-12	$5.34	$5.46	$5.10	$5.27	$5.25	13,574,090
2021-10-11	$5.79	$5.84	$5.30	$5.46	$5.44	17,011,520
2021-10-08	$5.57	$5.80	$5.50	$5.62	$5.60	18,567,290
2021-10-07	$5.40	$5.40	$5.40	$5.40	$5.38	0
2021-10-06	$5.40	$5.40	$5.40	$5.40	$5.38	0
2021-09-30	$5.31	$5.42	$5.18	$5.40	$5.38	11,787,820
2021-09-29	$5.47	$5.54	$5.23	$5.24	$5.22	19,082,720
2021-09-28	$5.26	$5.68	$5.26	$5.54	$5.52	30,581,910
2021-09-27	$5.45	$5.58	$5.17	$5.20	$5.18	16,669,500
2021-09-24	$5.54	$5.68	$5.32	$5.40	$5.38	13,857,920
2021-09-23	$5.78	$5.80	$5.45	$5.54	$5.52	18,707,260
2021-09-22	$5.40	$5.69	$5.36	$5.69	$5.67	18,784,830
2021-09-21	$5.46	$5.46	$5.46	$5.46	$5.44	0
2021-09-20	$5.46	$5.46	$5.46	$5.46	$5.44	0
2021-09-17	$5.42	$5.57	$5.27	$5.46	$5.44	17,169,130
2021-09-16	$5.57	$5.81	$5.43	$5.44	$5.42	23,302,270
2021-09-15	$5.44	$5.65	$5.41	$5.55	$5.53	19,066,150
2021-09-14	$5.82	$5.93	$5.50	$5.56	$5.54	28,763,650
2021-09-13	$5.78	$5.94	$5.46	$5.71	$5.69	37,533,510
2021-09-10	$5.51	$5.98	$5.35	$5.76	$5.74	51,760,510
2021-09-09	$5.28	$5.59	$5.26	$5.44	$5.42	27,899,990
2021-09-08	$5.10	$5.42	$5.06	$5.25	$5.23	19,288,350
2021-09-07	$4.98	$5.13	$4.93	$5.09	$5.07	15,269,730
2021-09-06	$4.90	$5.03	$4.83	$4.94	$4.92	7,506,820
2021-09-03	$4.92	$5.05	$4.85	$4.90	$4.88	9,429,610
2021-09-02	$4.79	$4.95	$4.76	$4.91	$4.89	8,052,550
2021-09-01	$4.88	$5.03	$4.73	$4.80	$4.78	7,741,100
2021-08-31	$4.92	$4.97	$4.83	$4.90	$4.88	7,095,830
2021-08-30	$4.81	$5.05	$4.81	$4.91	$4.89	11,251,320
2021-08-27	$4.96	$5.05	$4.80	$4.81	$4.79	15,592,010
2021-08-26	$5.09	$5.10	$4.93	$4.96	$4.94	15,199,970
2021-08-25	$4.96	$5.22	$4.90	$5.18	$5.16	16,078,890
2021-08-24	$4.77	$5.11	$4.75	$5.04	$5.02	19,851,280
2021-08-23	$4.58	$4.92	$4.58	$4.83	$4.81	15,436,060
2021-08-20	$4.48	$4.57	$4.45	$4.55	$4.53	4,845,890
2021-08-19	$4.50	$4.56	$4.45	$4.54	$4.52	4,530,480
2021-08-18	$4.41	$4.58	$4.41	$4.57	$4.55	6,331,140
2021-08-17	$4.53	$4.59	$4.38	$4.41	$4.39	7,932,830
2021-08-16	$4.57	$4.66	$4.52	$4.56	$4.54	11,084,140
2021-08-13	$4.36	$4.64	$4.35	$4.53	$4.51	16,367,430
2021-08-12	$4.32	$4.41	$4.27	$4.35	$4.33	9,070,310
2021-08-11	$4.29	$4.35	$4.27	$4.31	$4.29	5,906,510
2021-08-10	$4.25	$4.33	$4.22	$4.32	$4.30	6,079,340
2021-08-09	$4.12	$4.37	$4.12	$4.31	$4.29	9,270,170
2021-08-06	$4.20	$4.29	$4.11	$4.15	$4.13	6,714,830
2021-08-05	$4.00	$4.31	$3.99	$4.18	$4.16	11,460,990
2021-08-04	$4.00	$4.01	$3.98	$4.01	$3.99	2,703,910
2021-08-03	$4.00	$4.01	$3.98	$4.00	$3.98	2,700,040
2021-08-02	$4.04	$4.04	$3.98	$4.00	$3.98	4,025,660
2021-07-30	$3.99	$4.03	$3.98	$4.03	$4.01	2,910,370
2021-07-29	$4.00	$4.01	$3.98	$4.00	$3.98	2,039,480
2021-07-28	$4.01	$4.02	$3.92	$4.02	$4.00	3,995,830
2021-07-27	$4.02	$4.03	$3.99	$4.03	$4.01	3,236,320
2021-07-26	$4.05	$4.05	$3.99	$4.03	$4.01	3,232,900
2021-07-23	$4.04	$4.07	$3.99	$4.07	$4.05	4,962,980
2021-07-22	$4.05	$4.05	$4.00	$4.05	$4.03	3,804,880
2021-07-21	$4.03	$4.05	$3.99	$4.05	$4.03	4,748,650
2021-07-20	$4.02	$4.03	$3.98	$4.03	$4.01	1,974,280
2021-07-19	$4.05	$4.05	$3.98	$4.03	$4.01	2,066,880
2021-07-16	$4.04	$4.05	$4.00	$4.04	$4.02	3,053,600
2021-07-15	$4.02	$4.05	$3.90	$4.05	$4.03	4,217,430
2021-07-14	$4.02	$4.04	$3.99	$4.02	$4.00	2,728,040
2021-07-13	$4.01	$4.04	$3.99	$4.03	$4.01	3,537,970
2021-07-12	$4.03	$4.06	$4.00	$4.00	$3.98	2,900,940
2021-07-08	$4.03	$4.04	$3.97	$3.98	$3.96	2,798,600
2021-07-07	$4.01	$4.04	$3.99	$4.03	$4.01	2,439,320
2021-07-06	$4.01	$4.03	$3.98	$4.02	$4.00	2,940,090
2021-07-05	$3.98	$4.02	$3.97	$4.00	$3.98	2,451,650
2021-07-02	$4.07	$4.08	$3.95	$3.98	$3.96	4,811,120
2021-07-01	$4.04	$4.08	$4.02	$4.06	$4.04	4,063,420
2021-06-30	$4.04	$4.09	$3.99	$4.02	$4.00	4,038,070
2021-06-29	$4.13	$4.13	$4.02	$4.04	$4.02	5,713,260
2021-06-28	$4.32	$4.40	$4.09	$4.15	$4.13	12,299,120
2021-06-25	$4.36	$4.38	$4.27	$4.35	$4.33	6,240,970
2021-06-24	$4.25	$4.40	$4.24	$4.36	$4.34	7,275,420
2021-06-23	$4.35	$4.38	$4.24	$4.26	$4.24	5,788,410
2021-06-22	$4.22	$4.40	$4.20	$4.34	$4.32	8,211,950
2021-06-21	$4.16	$4.48	$4.15	$4.23	$4.21	7,013,160
2021-06-18	$4.14	$4.18	$4.08	$4.17	$4.15	2,412,150
2021-06-17	$4.14	$4.18	$4.11	$4.14	$4.12	1,547,600
2021-06-16	$4.22	$4.23	$4.13	$4.16	$4.14	3,128,260
2021-06-15	$4.36	$4.36	$4.22	$4.23	$4.21	2,740,910
2021-06-14	$4.30	$4.30	$4.30	$4.30	$4.28	0
2021-06-11	$4.27	$4.35	$4.26	$4.30	$4.28	2,360,020
2021-06-10	$4.38	$4.38	$4.28	$4.29	$4.27	2,834,880
2021-06-09	$4.37	$4.40	$4.30	$4.35	$4.33	3,386,700
2021-06-08	$4.24	$4.35	$4.22	$4.34	$4.32	4,430,640
2021-06-07	$4.27	$4.34	$4.22	$4.27	$4.25	3,197,740
2021-06-04	$4.28	$4.36	$4.21	$4.28	$4.26	3,369,270
2021-06-03	$4.22	$4.33	$4.19	$4.31	$4.29	6,215,840
2021-06-02	$4.20	$4.34	$4.19	$4.22	$4.20	5,847,600
2021-06-01	$4.18	$4.22	$4.12	$4.20	$4.18	3,221,300
2021-05-31	$4.22	$4.22	$4.13	$4.18	$4.16	3,963,500
2021-05-28	$4.22	$4.25	$4.14	$4.22	$4.20	5,486,900
2021-05-27	$4.12	$4.23	$4.07	$4.22	$4.20	7,709,200
2021-05-26	$4.10	$4.14	$4.08	$4.09	$4.07	3,339,500
2021-05-25	$4.11	$4.14	$4.07	$4.10	$4.08	3,498,610
2021-05-24	$4.12	$4.22	$4.12	$4.14	$4.12	5,387,210
2021-05-21	$3.95	$4.15	$3.93	$4.12	$4.10	11,092,120
2021-05-20	$3.96	$3.96	$3.91	$3.95	$3.93	2,695,590
2021-05-19	$4.06	$4.06	$3.95	$3.99	$3.97	3,885,800
2021-05-18	$4.05	$4.08	$4.01	$4.05	$4.03	3,450,820
2021-05-17	$4.13	$4.13	$4.04	$4.04	$4.02	2,640,700
2021-05-14	$4.12	$4.19	$4.09	$4.12	$4.10	3,856,800
2021-05-13	$4.17	$4.21	$4.09	$4.12	$4.10	3,599,500
2021-05-12	$4.15	$4.21	$4.09	$4.17	$4.15	5,299,380
2021-05-11	$4.10	$4.15	$4.06	$4.13	$4.11	5,495,800
2021-05-10	$4.04	$4.19	$4.03	$4.13	$4.11	5,238,820
2021-05-07	$3.95	$4.10	$3.93	$4.04	$4.02	5,168,730
2021-05-06	$3.88	$3.99	$3.86	$3.97	$3.95	2,447,300
2021-05-05	$3.90	$3.90	$3.90	$3.90	$3.88	0
2021-05-04	$3.90	$3.90	$3.90	$3.90	$3.88	0
2021-04-30	$3.91	$3.94	$3.85	$3.90	$3.88	2,652,170
2021-04-29	$3.99	$4.01	$3.92	$3.94	$3.92	2,640,050
2021-04-28	$3.97	$4.01	$3.94	$3.97	$3.95	2,123,570
2021-04-27	$3.95	$3.97	$3.87	$3.96	$3.94	2,263,500
2021-04-26	$3.96	$3.99	$3.92	$3.96	$3.94	2,891,100
2021-04-23	$3.96	$4.04	$3.92	$3.98	$3.96	3,655,400
2021-04-22	$3.96	$3.98	$3.91	$3.96	$3.94	2,529,600
2021-04-21	$3.88	$4.03	$3.85	$3.97	$3.95	6,625,450
2021-04-20	$3.98	$3.98	$3.87	$3.89	$3.87	3,542,100
2021-04-19	$3.93	$4.02	$3.93	$3.97	$3.95	3,938,120
2021-04-16	$3.95	$4.00	$3.90	$3.96	$3.94	3,353,800
2021-04-15	$3.89	$3.97	$3.85	$3.95	$3.93	4,429,420
2021-04-14	$3.86	$3.91	$3.84	$3.87	$3.85	3,522,200
2021-04-13	$3.92	$3.99	$3.86	$3.88	$3.86	4,633,130
2021-04-12	$4.05	$4.13	$3.90	$3.94	$3.92	10,079,160
2021-04-09	$4.18	$4.18	$4.05	$4.07	$4.05	5,780,000
2021-04-08	$4.25	$4.34	$4.13	$4.14	$4.12	9,328,400
2021-04-07	$4.35	$4.49	$4.29	$4.32	$4.30	11,024,500
2021-04-06	$4.30	$4.55	$4.21	$4.44	$4.42	12,521,980
2021-04-05	$4.38	$4.38	$4.38	$4.38	$4.36	0
2021-04-02	$4.25	$4.50	$4.24	$4.38	$4.36	14,024,660
2021-04-01	$4.16	$4.50	$4.08	$4.27	$4.25	11,255,900
2021-03-31	$4.26	$4.32	$4.17	$4.21	$4.19	12,840,740
2021-03-30	$4.16	$4.55	$4.06	$4.36	$4.34	19,717,990
2021-03-29	$4.08	$4.16	$4.05	$4.14	$4.12	8,931,090
2021-03-26	$3.98	$4.10	$3.97	$4.06	$4.04	5,528,400
2021-03-25	$4.03	$4.05	$3.97	$4.02	$4.00	5,505,300
2021-03-24	$3.98	$4.08	$3.89	$4.06	$4.04	9,208,290
2021-03-23	$4.02	$4.08	$3.95	$4.01	$3.99	7,005,800
2021-03-22	$3.96	$4.02	$3.90	$4.01	$3.99	5,664,810
2021-03-19	$3.96	$3.99	$3.87	$3.99	$3.97	5,015,700
2021-03-18	$4.00	$4.04	$3.97	$3.97	$3.95	2,123,920
2021-03-17	$4.05	$4.05	$3.98	$4.02	$4.00	1,822,100
2021-03-16	$4.04	$4.04	$3.97	$4.04	$4.02	2,315,020
2021-03-15	$4.03	$4.11	$4.00	$4.05	$4.03	3,095,600
2021-03-12	$4.00	$4.05	$3.95	$4.03	$4.01	4,050,140
2021-03-11	$3.93	$4.01	$3.89	$3.99	$3.97	2,128,490
2021-03-10	$4.01	$4.02	$3.85	$3.93	$3.91	4,679,900
2021-03-09	$4.00	$4.01	$3.77	$4.01	$3.99	3,261,700
2021-03-08	$4.01	$4.03	$3.96	$4.01	$3.99	2,446,560
2021-03-05	$4.01	$4.03	$3.95	$4.01	$3.99	3,251,900
2021-03-04	$3.95	$4.03	$3.91	$4.01	$3.99	3,819,660
2021-03-03	$3.92	$3.95	$3.85	$3.95	$3.93	2,752,900
2021-03-02	$3.89	$3.93	$3.84	$3.91	$3.89	1,939,000
2021-03-01	$3.87	$3.89	$3.80	$3.87	$3.85	2,176,180
2021-02-26	$3.84	$3.85	$3.76	$3.84	$3.82	1,985,180
2021-02-25	$3.92	$3.92	$3.82	$3.84	$3.82	2,042,600
2021-02-24	$3.96	$3.97	$3.87	$3.90	$3.88	2,234,010
2021-02-23	$3.98	$4.00	$3.87	$3.96	$3.94	3,015,700
2021-02-22	$3.81	$4.03	$3.80	$3.93	$3.91	5,160,700
2021-02-19	$3.66	$3.90	$3.63	$3.80	$3.78	3,869,410
2021-02-18	$3.59	$3.66	$3.57	$3.66	$3.64	2,482,980
2021-02-17	$3.59	$3.59	$3.59	$3.59	$3.57	0
2021-02-16	$3.59	$3.59	$3.59	$3.59	$3.57	0
2021-02-15	$3.59	$3.59	$3.59	$3.59	$3.57	0
2021-02-12	$3.59	$3.59	$3.59	$3.59	$3.57	0
2021-02-11	$3.59	$3.59	$3.59	$3.59	$3.57	0
2021-02-10	$3.68	$3.70	$3.57	$3.59	$3.57	5,022,600
2021-02-09	$3.49	$3.80	$3.43	$3.73	$3.71	9,737,970
2021-02-08	$3.46	$3.51	$3.40	$3.45	$3.44	2,066,570
2021-02-05	$3.62	$3.63	$3.50	$3.51	$3.50	2,192,500
2021-02-04	$3.77	$3.77	$3.59	$3.63	$3.61	2,908,400
2021-02-03	$3.82	$3.82	$3.71	$3.77	$3.75	1,880,460
2021-02-02	$3.77	$3.85	$3.77	$3.80	$3.78	1,653,600
2021-02-01	$3.66	$3.78	$3.65	$3.77	$3.75	2,346,800
2021-01-29	$3.72	$3.73	$3.63	$3.69	$3.67	3,173,410
2021-01-28	$3.76	$3.76	$3.67	$3.72	$3.70	1,675,370
2021-01-27	$3.78	$3.79	$3.71	$3.77	$3.75	2,239,000
2021-01-26	$3.78	$3.81	$3.65	$3.79	$3.77	4,349,810
2021-01-25	$3.95	$3.95	$3.78	$3.79	$3.77	4,953,500
2021-01-22	$3.94	$3.94	$3.86	$3.92	$3.90	3,873,900
2021-01-21	$3.93	$3.93	$3.86	$3.93	$3.91	3,560,040
2021-01-20	$3.97	$3.99	$3.90	$3.93	$3.91	3,537,300
2021-01-19	$4.04	$4.04	$3.95	$3.96	$3.94	2,939,200
2021-01-18	$3.97	$4.06	$3.95	$3.97	$3.95	4,064,760
2021-01-15	$3.92	$4.01	$3.87	$3.97	$3.95	2,582,710
2021-01-14	$3.97	$3.97	$3.85	$3.92	$3.90	2,810,700
2021-01-13	$3.97	$3.99	$3.80	$3.97	$3.95	5,863,670
2021-01-12	$4.01	$4.04	$3.90	$3.97	$3.95	3,494,360
2021-01-11	$4.18	$4.21	$3.98	$4.02	$4.00	8,422,640
2021-01-08	$4.16	$4.19	$4.06	$4.17	$4.15	6,011,310
2021-01-07	$4.33	$4.35	$4.16	$4.16	$4.14	10,476,800
2021-01-06	$4.44	$4.50	$4.29	$4.35	$4.33	8,691,840
2021-01-05	$4.60	$4.64	$4.47	$4.48	$4.46	10,350,530
2021-01-04	$4.67	$4.75	$4.60	$4.69	$4.67	10,587,030
2021-01-01	$4.69	$4.69	$4.69	$4.69	$4.67	0
2020-12-31	$4.76	$4.79	$4.63	$4.69	$4.67	12,008,430
2020-12-30	$4.61	$4.90	$4.55	$4.87	$4.85	20,706,340
2020-12-29	$4.72	$4.75	$4.53	$4.68	$4.66	18,071,550
2020-12-28	$4.89	$4.89	$4.70	$4.80	$4.78	28,246,460
2020-12-25	$4.43	$4.90	$4.40	$4.90	$4.88	36,584,210
2020-12-24	$4.38	$4.45	$4.26	$4.45	$4.43	5,258,410
2020-12-23	$4.33	$4.40	$4.31	$4.35	$4.33	1,833,700
2020-12-22	$4.38	$4.45	$4.33	$4.33	$4.31	2,542,490
2020-12-21	$4.37	$4.42	$4.34	$4.38	$4.36	1,499,410
2020-12-18	$4.29	$4.45	$4.28	$4.37	$4.35	5,230,790
2020-12-17	$4.28	$4.30	$4.15	$4.29	$4.27	2,815,400
2020-12-16	$4.33	$4.36	$4.29	$4.29	$4.27	1,133,900
2020-12-15	$4.38	$4.46	$4.23	$4.36	$4.34	4,451,310
2020-12-14	$4.43	$4.45	$4.33	$4.41	$4.39	1,631,700
2020-12-11	$4.43	$4.43	$4.32	$4.38	$4.36	1,997,720
2020-12-10	$4.45	$4.47	$4.38	$4.41	$4.39	1,687,150
2020-12-09	$4.35	$4.50	$4.35	$4.45	$4.43	3,334,600
2020-12-08	$4.42	$4.42	$4.34	$4.35	$4.33	2,148,300
2020-12-07	$4.51	$4.55	$4.42	$4.42	$4.40	2,817,600
2020-12-04	$4.52	$4.61	$4.50	$4.50	$4.48	1,740,300
2020-12-03	$4.47	$4.61	$4.44	$4.56	$4.54	3,103,990
2020-12-02	$4.49	$4.49	$4.43	$4.48	$4.46	1,024,200
2020-12-01	$4.45	$4.47	$4.41	$4.46	$4.44	1,772,640
2020-11-30	$4.45	$4.54	$4.42	$4.45	$4.43	2,041,620
2020-11-27	$4.48	$4.49	$4.41	$4.46	$4.44	1,443,830
2020-11-26	$4.55	$4.55	$4.46	$4.48	$4.46	1,522,720
2020-11-25	$4.59	$4.65	$4.51	$4.51	$4.49	1,964,050
2020-11-24	$4.68	$4.68	$4.56	$4.59	$4.57	2,840,350
2020-11-23	$4.55	$4.73	$4.48	$4.65	$4.63	6,589,170
2020-11-20	$4.41	$4.49	$4.39	$4.47	$4.45	2,772,950
2020-11-19	$4.47	$4.47	$4.41	$4.44	$4.42	1,507,730
2020-11-18	$4.37	$4.50	$4.35	$4.47	$4.45	2,167,930
2020-11-17	$4.48	$4.48	$4.38	$4.40	$4.38	1,324,700
2020-11-16	$4.37	$4.62	$4.37	$4.46	$4.44	2,805,980
2020-11-13	$4.39	$4.41	$4.33	$4.37	$4.35	1,719,900
2020-11-12	$4.41	$4.43	$4.36	$4.39	$4.37	1,514,500
2020-11-11	$4.38	$4.46	$4.30	$4.40	$4.38	2,033,950
2020-11-10	$4.41	$4.45	$4.35	$4.37	$4.35	2,104,800
2020-11-09	$4.34	$4.40	$4.31	$4.38	$4.36	2,910,420
2020-11-06	$4.36	$4.36	$4.29	$4.34	$4.32	1,655,090
2020-11-05	$4.37	$4.39	$4.31	$4.35	$4.33	2,052,290
2020-11-04	$4.42	$4.45	$4.32	$4.35	$4.33	1,613,560
2020-11-03	$4.26	$4.45	$4.23	$4.41	$4.39	6,139,310
2020-11-02	$4.28	$4.29	$4.06	$4.25	$4.23	4,175,980
2020-10-30	$4.42	$4.52	$4.25	$4.26	$4.24	4,840,800
2020-10-29	$4.36	$4.49	$4.29	$4.45	$4.43	4,355,170
2020-10-28	$4.57	$4.60	$4.51	$4.59	$4.57	2,889,770
2020-10-27	$4.58	$4.58	$4.50	$4.55	$4.53	2,309,700
2020-10-26	$4.73	$4.73	$4.56	$4.60	$4.58	3,455,700
2020-10-23	$4.81	$4.84	$4.67	$4.73	$4.71	4,634,600
2020-10-22	$4.84	$4.98	$4.80	$4.85	$4.83	6,908,990
2020-10-21	$4.79	$4.94	$4.73	$4.82	$4.80	4,377,490
2020-10-20	$4.87	$4.87	$4.71	$4.79	$4.77	3,659,800
2020-10-19	$4.89	$4.89	$4.76	$4.86	$4.84	5,572,760
2020-10-16	$4.70	$4.99	$4.58	$4.89	$4.87	10,610,890
2020-10-15	$4.67	$4.74	$4.61	$4.63	$4.61	3,534,450
2020-10-14	$4.81	$4.82	$4.66	$4.67	$4.65	4,170,110
2020-10-13	$4.82	$4.90	$4.69	$4.75	$4.73	5,156,430
2020-10-12	$4.54	$4.84	$4.48	$4.79	$4.77	7,337,770
2020-10-09	$4.46	$4.53	$4.42	$4.50	$4.48	4,038,280
2020-10-08	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-10-07	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-10-06	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-10-05	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-10-02	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-10-01	$4.42	$4.42	$4.42	$4.42	$4.40	0
2020-09-30	$4.56	$4.65	$4.41	$4.42	$4.40	6,481,400
2020-09-29	$4.57	$4.79	$4.39	$4.64	$4.62	11,150,630
2020-09-28	$5.33	$5.36	$4.80	$4.80	$4.78	23,834,980
2020-09-25	$4.93	$4.93	$4.93	$4.93	$4.91	3,818,200
2020-09-24	$4.52	$4.53	$4.45	$4.48	$4.46	1,742,100
2020-09-23	$4.49	$4.52	$4.45	$4.52	$4.50	1,283,210
2020-09-22	$4.56	$4.56	$4.46	$4.47	$4.45	2,396,830
2020-09-21	$4.59	$4.62	$4.54	$4.57	$4.55	1,657,900
2020-09-18	$4.70	$4.80	$4.52	$4.59	$4.57	6,442,270
2020-09-17	$4.95	$5.05	$4.77	$4.77	$4.75	4,743,500
2020-09-16	$4.59	$5.05	$4.56	$4.95	$4.93	9,144,950
2020-09-15	$4.54	$4.59	$4.40	$4.59	$4.57	2,075,600
2020-09-14	$4.51	$4.60	$4.48	$4.54	$4.52	2,325,420
2020-09-11	$4.52	$4.54	$4.45	$4.52	$4.50	1,912,620
2020-09-10	$4.74	$4.79	$4.50	$4.53	$4.51	4,752,050
2020-09-09	$4.81	$4.89	$4.72	$4.74	$4.72	4,303,300
2020-09-08	$4.80	$4.85	$4.76	$4.82	$4.80	1,604,770
2020-09-07	$4.86	$4.97	$4.78	$4.81	$4.79	2,884,700
2020-09-04	$4.80	$4.88	$4.70	$4.87	$4.85	2,489,400
2020-09-03	$4.95	$4.95	$4.82	$4.83	$4.81	2,956,300
2020-09-02	$4.99	$5.00	$4.91	$4.95	$4.93	3,206,490
2020-09-01	$5.00	$5.09	$4.95	$4.99	$4.97	3,111,500
2020-08-31	$4.97	$5.10	$4.97	$5.02	$5.00	4,145,300
2020-08-28	$4.85	$5.01	$4.83	$5.00	$4.98	3,771,600
2020-08-27	$4.90	$4.94	$4.85	$4.91	$4.89	2,383,830
2020-08-26	$5.03	$5.06	$4.89	$4.90	$4.88	3,165,700
2020-08-25	$5.11	$5.12	$5.02	$5.06	$5.04	3,455,660
2020-08-24	$5.18	$5.18	$5.11	$5.13	$5.11	4,730,910
2020-08-21	$5.16	$5.19	$5.04	$5.19	$5.17	3,953,110
2020-08-20	$5.20	$5.21	$5.02	$5.06	$5.04	6,256,060
2020-08-19	$5.26	$5.28	$5.14	$5.21	$5.19	3,945,300
2020-08-18	$5.30	$5.32	$5.21	$5.25	$5.23	6,243,000
2020-08-17	$5.27	$5.37	$5.20	$5.30	$5.28	6,023,560
2020-08-14	$5.21	$5.21	$5.13	$5.19	$5.17	3,923,110
2020-08-13	$5.29	$5.29	$5.16	$5.20	$5.18	5,170,000
2020-08-12	$5.05	$5.25	$5.03	$5.22	$5.20	6,541,400
2020-08-11	$5.33	$5.38	$5.09	$5.18	$5.16	15,999,990
2020-08-10	$5.57	$5.74	$5.30	$5.31	$5.29	13,189,500
2020-08-07	$5.55	$5.65	$5.47	$5.57	$5.55	7,859,870
2020-08-06	$5.58	$5.69	$5.50	$5.52	$5.50	11,663,020
2020-08-05	$5.22	$5.73	$5.22	$5.73	$5.71	16,074,760
2020-08-04	$5.17	$5.25	$5.11	$5.21	$5.19	5,649,900
2020-08-03	$5.00	$5.18	$4.99	$5.15	$5.13	5,709,800
2020-07-31	$4.96	$5.10	$4.96	$5.01	$4.99	7,654,500
2020-07-30	$5.01	$5.11	$4.93	$5.04	$5.02	12,997,640
2020-07-29	$4.95	$5.27	$4.84	$5.12	$5.10	19,875,190
2020-07-28	$4.75	$4.95	$4.72	$4.79	$4.77	6,190,100
2020-07-27	$4.47	$4.85	$4.46	$4.72	$4.70	6,459,610
2020-07-24	$4.78	$4.78	$4.54	$4.70	$4.68	6,641,440
2020-07-23	$4.63	$4.85	$4.59	$4.69	$4.67	10,018,320
2020-07-22	$4.76	$4.78	$4.52	$4.61	$4.59	8,189,180
2020-07-21	$4.89	$4.97	$4.64	$4.67	$4.65	13,845,210
2020-07-20	$4.38	$4.81	$4.38	$4.81	$4.79	16,286,770
2020-07-17	$4.15	$4.37	$4.15	$4.37	$4.35	7,014,130
2020-07-16	$4.33	$4.36	$4.23	$4.24	$4.22	4,921,330
2020-07-15	$4.38	$4.41	$4.28	$4.32	$4.30	5,751,250
2020-07-14	$4.35	$4.41	$4.32	$4.37	$4.35	5,386,250
2020-07-13	$4.34	$4.41	$4.31	$4.39	$4.37	5,693,170
2020-07-10	$4.41	$4.43	$4.31	$4.34	$4.32	5,990,890
2020-07-09	$4.24	$4.41	$4.22	$4.34	$4.32	6,397,510
2020-07-08	$4.18	$4.26	$4.17	$4.26	$4.24	4,341,280
2020-07-07	$4.27	$4.28	$4.16	$4.19	$4.17	5,776,920
2020-07-06	$4.05	$4.23	$4.05	$4.22	$4.20	6,919,310
2020-07-03	$3.97	$4.03	$3.94	$4.03	$4.01	2,199,070
2020-07-02	$3.93	$3.99	$3.92	$3.97	$3.95	1,666,460
2020-07-01	$3.91	$3.93	$3.87	$3.92	$3.90	2,322,850
2020-06-30	$3.90	$3.93	$3.87	$3.91	$3.89	2,914,200
2020-06-29	$3.83	$3.90	$3.82	$3.89	$3.87	1,937,500
2020-06-26	$3.85	$3.85	$3.85	$3.85	$3.83	0
2020-06-25	$3.85	$3.85	$3.85	$3.85	$3.83	0
2020-06-24	$3.91	$3.91	$3.83	$3.85	$3.83	1,450,900
2020-06-23	$3.92	$3.92	$3.86	$3.88	$3.86	1,756,500
2020-06-22	$3.93	$3.94	$3.90	$3.91	$3.89	1,438,540
2020-06-19	$3.89	$3.95	$3.85	$3.92	$3.90	2,303,680
2020-06-18	$3.92	$3.92	$3.86	$3.90	$3.88	3,410,000
2020-06-17	$4.02	$4.03	$3.91	$3.93	$3.91	2,888,900
2020-06-16	$4.04	$4.04	$4.01	$4.02	$4.00	2,441,680
2020-06-15	$4.06	$4.09	$4.01	$4.03	$4.01	2,747,370
2020-06-12	$3.95	$4.02	$3.93	$4.02	$4.00	2,520,490
2020-06-11	$4.03	$4.06	$3.98	$4.02	$4.00	3,106,640
2020-06-10	$4.03	$4.14	$3.97	$4.07	$4.05	5,524,940
2020-06-09	$4.02	$4.05	$3.97	$4.03	$4.01	3,845,690
2020-06-08	$3.99	$4.07	$3.88	$4.02	$4.00	6,830,280
2020-06-05	$3.80	$4.16	$3.75	$3.99	$3.97	13,408,240
2020-06-04	$3.79	$3.85	$3.70	$3.82	$3.80	4,393,730
2020-06-03	$3.84	$3.84	$3.76	$3.80	$3.78	2,847,840
2020-06-02	$3.82	$3.85	$3.79	$3.84	$3.82	2,690,040
2020-06-01	$3.85	$3.93	$3.80	$3.84	$3.82	5,913,340
2020-05-29	$3.81	$3.90	$3.77	$3.84	$3.82	3,565,160
2020-05-28	$3.81	$3.82	$3.76	$3.81	$3.79	2,520,440
2020-05-27	$3.71	$3.81	$3.68	$3.80	$3.78	3,894,270
2020-05-26	$3.70	$3.73	$3.63	$3.72	$3.70	4,534,600
2020-05-25	$3.69	$3.73	$3.64	$3.70	$3.68	4,140,800
2020-05-22	$3.79	$3.89	$3.66	$3.69	$3.67	6,299,600
2020-05-21	$3.72	$3.83	$3.70	$3.80	$3.78	6,125,610
2020-05-20	$3.70	$3.73	$3.65	$3.72	$3.70	3,868,500
2020-05-19	$3.55	$3.72	$3.54	$3.72	$3.70	8,560,800
2020-05-18	$3.53	$3.57	$3.47	$3.57	$3.55	4,741,200
2020-05-15	$3.38	$3.53	$3.38	$3.51	$3.50	5,707,340
2020-05-14	$3.40	$3.41	$3.37	$3.38	$3.37	2,399,860
2020-05-13	$3.40	$3.41	$3.37	$3.41	$3.40	2,570,010
2020-05-12	$3.45	$3.47	$3.35	$3.42	$3.41	5,000,490
2020-05-11	$3.57	$3.58	$3.40	$3.47	$3.46	6,944,740
2020-05-08	$3.56	$3.59	$3.53	$3.56	$3.54	1,904,000
2020-05-07	$3.57	$3.58	$3.55	$3.56	$3.54	2,015,900
2020-05-06	$3.55	$3.59	$3.52	$3.57	$3.55	1,868,600
2020-05-05	$3.55	$3.55	$3.55	$3.55	$3.53	0
2020-05-04	$3.55	$3.55	$3.55	$3.55	$3.53	0
2020-05-01	$3.55	$3.55	$3.55	$3.55	$3.53	0
2020-04-30	$3.49	$3.57	$3.49	$3.55	$3.53	1,816,140
2020-04-29	$3.49	$3.54	$3.46	$3.49	$3.48	1,818,100
2020-04-28	$3.65	$3.65	$3.41	$3.49	$3.48	4,179,950
2020-04-27	$3.64	$3.69	$3.64	$3.65	$3.63	1,617,270
2020-04-24	$3.75	$3.76	$3.66	$3.66	$3.64	2,526,040
2020-04-23	$3.73	$3.79	$3.72	$3.75	$3.73	3,235,910
2020-04-22	$3.63	$3.73	$3.60	$3.73	$3.71	3,464,040
2020-04-21	$3.69	$3.70	$3.63	$3.65	$3.63	2,659,510
2020-04-20	$3.69	$3.73	$3.67	$3.71	$3.69	2,021,600
2020-04-17	$3.71	$3.73	$3.68	$3.69	$3.67	1,986,600
2020-04-16	$3.67	$3.71	$3.65	$3.68	$3.66	1,431,650
2020-04-15	$3.73	$3.73	$3.67	$3.68	$3.66	1,797,000
2020-04-14	$3.66	$3.72	$3.66	$3.72	$3.70	1,937,730
2020-04-13	$3.71	$3.74	$3.66	$3.67	$3.65	2,122,100
2020-04-10	$3.75	$3.76	$3.66	$3.69	$3.67	3,034,140
2020-04-09	$3.78	$3.81	$3.72	$3.74	$3.72	4,372,400
2020-04-08	$3.72	$3.79	$3.72	$3.78	$3.76	3,167,460
2020-04-07	$3.70	$3.75	$3.70	$3.73	$3.71	2,996,520
2020-04-06	$3.67	$3.67	$3.67	$3.67	$3.65	0
2020-04-03	$3.70	$3.76	$3.66	$3.67	$3.65	4,189,700
2020-04-02	$3.60	$3.68	$3.56	$3.68	$3.66	3,432,230
2020-04-01	$3.64	$3.65	$3.60	$3.61	$3.59	2,315,500
2020-03-31	$3.67	$3.70	$3.62	$3.63	$3.61	2,547,840
2020-03-30	$3.75	$3.75	$3.60	$3.65	$3.63	5,698,160
2020-03-27	$3.78	$3.89	$3.74	$3.82	$3.80	7,147,880
2020-03-26	$3.82	$3.82	$3.72	$3.74	$3.72	4,494,570
2020-03-25	$3.78	$3.86	$3.76	$3.84	$3.82	5,649,420
2020-03-24	$3.85	$3.88	$3.67	$3.75	$3.73	9,398,110
2020-03-23	$3.86	$3.91	$3.81	$3.81	$3.79	3,496,800
2020-03-20	$3.96	$3.99	$3.90	$3.97	$3.95	5,083,490
2020-03-19	$4.08	$4.08	$3.92	$3.95	$3.93	6,541,580
2020-03-18	$4.19	$4.23	$4.03	$4.13	$4.11	4,675,140
2020-03-17	$4.19	$4.21	$4.10	$4.21	$4.19	3,389,180
2020-03-16	$4.29	$4.32	$4.12	$4.21	$4.19	5,246,080
2020-03-13	$4.10	$4.31	$4.02	$4.28	$4.26	4,650,470
2020-03-12	$4.21	$4.33	$4.18	$4.25	$4.23	5,567,000
2020-03-11	$4.21	$4.35	$4.17	$4.26	$4.24	6,702,420
2020-03-10	$4.16	$4.18	$4.05	$4.17	$4.15	4,655,440
2020-03-09	$4.25	$4.25	$4.13	$4.15	$4.13	6,102,960
2020-03-06	$4.22	$4.45	$4.19	$4.31	$4.29	9,530,800
2020-03-05	$4.24	$4.28	$4.18	$4.26	$4.24	5,945,940
2020-03-04	$4.09	$4.19	$4.07	$4.19	$4.17	3,976,600
2020-03-03	$4.13	$4.18	$4.10	$4.12	$4.10	3,713,580
2020-03-02	$4.00	$4.12	$3.98	$4.11	$4.09	2,681,570
2020-02-28	$4.15	$4.15	$4.00	$4.01	$3.99	4,780,430
2020-02-27	$4.19	$4.24	$4.17	$4.20	$4.18	3,145,900
2020-02-26	$4.03	$4.23	$3.99	$4.18	$4.16	7,684,900
2020-02-25	$4.13	$4.14	$4.00	$4.07	$4.05	7,480,900
2020-02-24	$4.23	$4.24	$4.16	$4.20	$4.18	3,953,300
2020-02-21	$4.25	$4.31	$4.23	$4.27	$4.25	3,513,740
2020-02-20	$4.21	$4.28	$4.18	$4.27	$4.25	3,096,300
2020-02-19	$4.25	$4.25	$4.20	$4.21	$4.19	3,407,810
2020-02-18	$4.16	$4.25	$4.13	$4.25	$4.23	4,618,770
2020-02-17	$4.06	$4.16	$4.03	$4.15	$4.13	3,508,770
2020-02-14	$4.08	$4.08	$4.02	$4.06	$4.04	2,032,500
2020-02-13	$4.13	$4.17	$4.05	$4.06	$4.04	2,949,700
2020-02-12	$4.12	$4.14	$4.07	$4.13	$4.11	2,310,300
2020-02-11	$4.07	$4.16	$4.05	$4.11	$4.09	3,725,520
2020-02-10	$3.96	$4.09	$3.93	$4.09	$4.07	4,596,390
2020-02-07	$4.01	$4.02	$3.95	$3.99	$3.97	3,256,670
2020-02-06	$3.99	$4.03	$3.94	$4.01	$3.99	3,961,810
2020-02-05	$3.94	$4.04	$3.91	$3.99	$3.97	4,552,330
2020-02-04	$3.76	$4.02	$3.76	$3.94	$3.92	7,650,950
2020-02-03	$4.18	$4.18	$4.18	$4.18	$4.16	1,039,300
2020-01-31	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-30	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-29	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-28	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-27	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-24	$4.64	$4.64	$4.64	$4.64	$4.62	0
2020-01-23	$4.77	$4.77	$4.54	$4.64	$4.62	2,824,000
2020-01-22	$4.73	$4.78	$4.67	$4.77	$4.75	2,438,900
2020-01-21	$4.75	$4.75	$4.70	$4.72	$4.70	1,827,990
2020-01-20	$4.69	$4.75	$4.69	$4.75	$4.73	2,083,420
2020-01-17	$4.76	$4.79	$4.69	$4.72	$4.70	4,464,340
2020-01-16	$4.82	$4.83	$4.76	$4.76	$4.74	2,241,700
2020-01-15	$4.87	$4.90	$4.81	$4.81	$4.79	2,881,200
2020-01-14	$4.89	$4.92	$4.88	$4.89	$4.87	3,243,350
2020-01-13	$4.88	$4.92	$4.82	$4.89	$4.87	3,155,500
2020-01-10	$4.86	$4.91	$4.84	$4.87	$4.85	2,146,320
2020-01-09	$4.84	$4.87	$4.84	$4.86	$4.84	2,430,790
2020-01-08	$4.91	$4.93	$4.82	$4.82	$4.80	4,514,070
2020-01-07	$4.87	$4.94	$4.86	$4.91	$4.89	4,832,600
2020-01-06	$4.82	$4.96	$4.80	$4.89	$4.87	7,636,620
2020-01-03	$4.80	$4.82	$4.78	$4.82	$4.80	4,535,640
2020-01-02	$4.78	$4.81	$4.75	$4.80	$4.78	8,412,150
2020-01-01	$4.77	$4.77	$4.77	$4.77	$4.75	0
2019-12-31	$4.81	$4.81	$4.74	$4.77	$4.75	2,269,650
2019-12-30	$4.80	$4.81	$4.72	$4.76	$4.74	2,665,200
2019-12-27	$4.78	$4.83	$4.75	$4.76	$4.74	4,196,280
2019-12-26	$4.74	$4.78	$4.73	$4.77	$4.75	2,234,200
2019-12-25	$4.71	$4.77	$4.69	$4.76	$4.74	4,292,700
2019-12-24	$4.76	$4.79	$4.68	$4.73	$4.71	6,400,900
2019-12-23	$4.90	$4.92	$4.76	$4.77	$4.75	7,160,010
2019-12-20	$5.02	$5.02	$4.92	$4.93	$4.91	5,313,570
2019-12-19	$4.99	$5.01	$4.95	$5.00	$4.98	1,743,240
2019-12-18	$5.02	$5.02	$4.95	$4.99	$4.97	1,690,100
2019-12-17	$4.95	$5.01	$4.95	$4.99	$4.97	3,286,650
2019-12-16	$4.91	$4.96	$4.88	$4.95	$4.93	1,414,540
2019-12-13	$4.86	$4.91	$4.86	$4.90	$4.88	1,229,720
2019-12-12	$4.90	$4.91	$4.85	$4.86	$4.84	1,183,360
2019-12-11	$4.93	$4.94	$4.89	$4.90	$4.88	752,000
2019-12-10	$4.96	$4.96	$4.90	$4.93	$4.91	1,025,050
2019-12-09	$4.96	$4.97	$4.94	$4.96	$4.94	915,390
2019-12-06	$4.95	$4.97	$4.90	$4.95	$4.93	954,970
2019-12-05	$4.94	$4.97	$4.92	$4.95	$4.93	942,520
2019-12-04	$4.90	$4.95	$4.85	$4.94	$4.92	1,144,000
2019-12-03	$4.89	$4.91	$4.85	$4.89	$4.87	659,000
2019-12-02	$4.87	$4.93	$4.87	$4.88	$4.86	588,900
2019-11-29	$4.87	$4.90	$4.86	$4.87	$4.85	744,110
2019-11-28	$4.92	$4.98	$4.88	$4.91	$4.89	819,220
2019-11-27	$4.94	$4.95	$4.90	$4.93	$4.91	509,150
2019-11-26	$4.97	$4.97	$4.92	$4.95	$4.93	858,470
2019-11-25	$4.92	$4.97	$4.90	$4.96	$4.94	1,092,520
2019-11-22	$4.89	$4.96	$4.87	$4.90	$4.88	771,200
2019-11-21	$4.88	$4.93	$4.86	$4.89	$4.87	789,540
2019-11-20	$4.99	$4.99	$4.92	$4.93	$4.91	1,052,800
2019-11-19	$4.95	$4.99	$4.88	$4.98	$4.96	1,080,900
2019-11-18	$4.88	$4.93	$4.85	$4.92	$4.90	757,800
2019-11-15	$4.99	$5.00	$4.87	$4.88	$4.86	1,553,600
2019-11-14	$4.98	$5.01	$4.95	$4.99	$4.97	1,053,300
2019-11-13	$5.06	$5.06	$4.94	$4.99	$4.97	719,520
2019-11-12	$5.05	$5.05	$4.90	$4.97	$4.95	1,551,920
2019-11-11	$5.09	$5.11	$4.98	$5.02	$5.00	1,383,570
2019-11-08	$5.17	$5.19	$5.11	$5.13	$5.11	1,060,400
2019-11-07	$5.12	$5.15	$5.08	$5.15	$5.13	1,292,420
2019-11-06	$5.19	$5.22	$5.12	$5.14	$5.12	2,191,660
2019-11-05	$5.21	$5.31	$5.19	$5.23	$5.21	3,051,920
2019-11-04	$5.03	$5.38	$5.03	$5.25	$5.23	5,619,220
2019-11-01	$5.03	$5.09	$5.00	$5.05	$5.03	1,413,200
2019-10-31	$5.01	$5.07	$4.98	$5.05	$5.03	1,612,600
2019-10-30	$5.14	$5.15	$5.01	$5.03	$5.01	1,747,800
2019-10-29	$5.11	$5.18	$5.08	$5.14	$5.12	2,238,320
2019-10-28	$5.00	$5.13	$5.00	$5.12	$5.10	1,648,220
2019-10-25	$5.12	$5.15	$5.01	$5.08	$5.06	1,680,030
2019-10-24	$4.99	$5.15	$4.97	$5.12	$5.10	2,510,890
2019-10-23	$5.02	$5.03	$4.98	$4.99	$4.97	1,168,700
2019-10-22	$5.00	$5.04	$4.98	$5.03	$5.01	1,048,200
2019-10-21	$5.07	$5.10	$4.95	$5.00	$4.98	1,317,040
2019-10-18	$5.13	$5.18	$5.04	$5.08	$5.06	2,182,980
2019-10-17	$5.11	$5.19	$5.11	$5.13	$5.11	2,206,180
2019-10-16	$5.17	$5.20	$5.11	$5.11	$5.09	1,663,180
2019-10-15	$5.22	$5.22	$5.15	$5.16	$5.14	1,844,400
2019-10-14	$5.17	$5.25	$5.12	$5.22	$5.20	3,146,340
2019-10-11	$5.09	$5.14	$5.06	$5.14	$5.12	2,115,500
2019-10-10	$5.03	$5.07	$5.00	$5.05	$5.03	1,007,440
2019-10-09	$4.99	$5.05	$4.93	$5.03	$5.01	748,300
2019-10-08	$4.99	$5.04	$4.95	$5.01	$4.99	1,063,300
2019-10-07	$4.99	$4.99	$4.99	$4.99	$4.97	0
2019-10-04	$4.99	$4.99	$4.99	$4.99	$4.97	0
2019-10-03	$4.99	$4.99	$4.99	$4.99	$4.97	0
2019-10-02	$4.99	$4.99	$4.99	$4.99	$4.97	0
2019-10-01	$4.99	$4.99	$4.99	$4.99	$4.97	0
2019-09-30	$5.01	$5.03	$4.97	$4.99	$4.97	1,121,510
2019-09-27	$5.01	$5.06	$5.01	$5.01	$4.99	754,900
2019-09-26	$5.09	$5.12	$4.99	$5.01	$4.99	1,768,900
2019-09-25	$5.13	$5.13	$5.05	$5.05	$5.03	2,115,160
2019-09-24	$5.20	$5.21	$5.15	$5.16	$5.14	1,322,310
2019-09-23	$5.18	$5.24	$5.12	$5.20	$5.18	2,184,350
2019-09-20	$5.21	$5.23	$5.17	$5.18	$5.16	1,883,350
2019-09-19	$5.23	$5.26	$5.16	$5.23	$5.21	2,757,880
2019-09-18	$5.35	$5.37	$5.20	$5.26	$5.24	6,593,800
2019-09-17	$5.31	$5.66	$5.18	$5.48	$5.46	11,003,920
2019-09-16	$5.35	$5.41	$5.28	$5.28	$5.26	2,829,760
2019-09-13	$5.27	$5.27	$5.27	$5.27	$5.25	0
2019-09-12	$5.26	$5.31	$5.22	$5.27	$5.25	2,669,750
2019-09-11	$5.26	$5.32	$5.24	$5.24	$5.22	2,204,320
2019-09-10	$5.26	$5.31	$5.23	$5.27	$5.25	3,081,030
2019-09-09	$5.30	$5.39	$5.23	$5.28	$5.26	4,182,290
2019-09-06	$5.25	$5.34	$5.22	$5.28	$5.26	4,446,150
2019-09-05	$5.11	$5.38	$5.10	$5.30	$5.28	8,671,520
2019-09-04	$5.04	$5.11	$5.03	$5.10	$5.08	2,311,680
2019-09-03	$5.06	$5.08	$5.02	$5.07	$5.05	1,641,700
2019-09-02	$4.97	$5.08	$4.95	$5.07	$5.05	2,074,740
2019-08-30	$5.04	$5.06	$4.96	$4.97	$4.95	1,733,600
2019-08-29	$5.06	$5.07	$5.02	$5.02	$5.00	1,411,340
2019-08-28	$5.11	$5.14	$5.04	$5.06	$5.04	1,949,510
2019-08-27	$5.04	$5.17	$5.04	$5.11	$5.09	2,363,560
2019-08-26	$5.00	$5.13	$4.89	$5.08	$5.06	2,374,660
2019-08-23	$5.03	$5.13	$5.03	$5.06	$5.04	1,801,300
2019-08-22	$5.05	$5.07	$5.00	$5.04	$5.02	1,394,820
2019-08-21	$5.11	$5.11	$5.01	$5.03	$5.01	1,867,580
2019-08-20	$5.03	$5.06	$5.02	$5.05	$5.03	2,099,030
2019-08-19	$4.94	$5.04	$4.91	$5.02	$5.00	2,332,460
2019-08-16	$4.89	$4.95	$4.87	$4.89	$4.87	1,223,890
2019-08-15	$4.81	$4.91	$4.80	$4.89	$4.87	1,709,100
2019-08-14	$4.98	$5.01	$4.94	$4.94	$4.92	1,278,800
2019-08-13	$4.98	$4.98	$4.90	$4.95	$4.93	1,124,620
2019-08-12	$4.95	$5.00	$4.90	$5.00	$4.98	1,127,120
2019-08-09	$5.09	$5.09	$4.92	$4.94	$4.92	2,105,800
2019-08-08	$4.92	$4.93	$4.89	$4.91	$4.89	785,560
2019-08-07	$4.90	$4.95	$4.86	$4.88	$4.86	944,200
2019-08-06	$5.06	$5.06	$4.75	$4.91	$4.89	2,475,570
2019-08-05	$5.17	$5.17	$5.10	$5.10	$5.08	1,224,900
2019-08-02	$5.15	$5.19	$5.13	$5.17	$5.15	2,073,010
2019-08-01	$5.33	$5.33	$5.25	$5.26	$5.24	1,695,100
2019-07-31	$5.38	$5.40	$5.33	$5.33	$5.31	1,234,260
2019-07-30	$5.37	$5.41	$5.36	$5.38	$5.36	1,241,880
2019-07-29	$5.35	$5.40	$5.34	$5.40	$5.38	1,080,080
2019-07-26	$5.32	$5.44	$5.31	$5.38	$5.36	1,915,120
2019-07-25	$5.33	$5.36	$5.29	$5.35	$5.33	1,462,550
2019-07-24	$5.28	$5.36	$5.25	$5.31	$5.29	1,515,250
2019-07-23	$5.29	$5.31	$5.22	$5.29	$5.27	1,881,700
2019-07-22	$5.48	$5.48	$5.22	$5.25	$5.23	3,730,020
2019-07-19	$5.51	$5.55	$5.47	$5.48	$5.46	2,529,600
2019-07-18	$5.47	$5.56	$5.42	$5.53	$5.51	2,773,900
2019-07-17	$5.52	$5.56	$5.48	$5.50	$5.48	1,842,200
2019-07-16	$5.53	$5.54	$5.47	$5.53	$5.51	1,622,700
2019-07-15	$5.47	$5.54	$5.39	$5.53	$5.51	2,212,650
2019-07-12	$5.49	$5.54	$5.45	$5.50	$5.48	2,316,100
2019-07-11	$5.52	$5.58	$5.48	$5.52	$5.50	1,863,500
2019-07-10	$5.51	$5.53	$5.45	$5.52	$5.50	2,431,300
2019-07-09	$5.44	$5.54	$5.35	$5.51	$5.49	3,271,600
2019-07-08	$5.61	$5.61	$5.41	$5.48	$5.46	4,105,320
2019-07-05	$5.59	$5.64	$5.51	$5.62	$5.60	3,686,100
2019-07-04	$5.54	$5.62	$5.50	$5.58	$5.56	5,047,450
2019-07-03	$5.65	$5.65	$5.49	$5.51	$5.49	5,381,540
2019-07-02	$5.69	$5.69	$5.58	$5.65	$5.63	5,044,830
2019-07-01	$5.68	$5.77	$5.62	$5.72	$5.68	7,399,970
2019-06-28	$5.66	$5.69	$5.51	$5.59	$5.55	5,986,070
2019-06-27	$5.76	$5.83	$5.65	$5.73	$5.69	9,544,230
2019-06-26	$5.49	$5.85	$5.46	$5.76	$5.72	15,520,020
2019-06-25	$5.58	$5.58	$5.45	$5.48	$5.44	3,826,400
2019-06-24	$5.56	$5.59	$5.50	$5.57	$5.53	4,453,650
2019-06-21	$5.65	$5.70	$5.55	$5.59	$5.55	8,170,540
2019-06-20	$5.47	$5.59	$5.42	$5.59	$5.55	7,259,910
2019-06-19	$5.55	$5.56	$5.46	$5.47	$5.43	5,086,200
2019-06-18	$5.41	$5.46	$5.30	$5.46	$5.42	4,009,400
2019-06-17	$5.53	$5.59	$5.36	$5.41	$5.37	4,699,600
2019-06-14	$5.70	$5.70	$5.46	$5.53	$5.49	9,584,960
2019-06-13	$5.40	$5.65	$5.34	$5.65	$5.61	12,396,640
2019-06-12	$5.63	$5.64	$5.42	$5.46	$5.42	9,338,860
2019-06-11	$5.42	$5.66	$5.33	$5.62	$5.58	11,336,510
2019-06-10	$5.42	$5.50	$5.11	$5.47	$5.43	12,746,300
2019-06-07	$5.55	$5.55	$5.55	$5.55	$5.51	0
2019-06-06	$5.68	$5.86	$5.50	$5.55	$5.51	15,987,200
2019-06-05	$5.68	$5.87	$5.53	$5.79	$5.74	19,633,620
2019-06-04	$5.69	$5.79	$5.45	$5.65	$5.61	21,524,360
2019-06-03	$6.30	$6.34	$5.85	$5.85	$5.80	37,691,280
2019-05-31	$6.21	$6.50	$6.09	$6.50	$6.45	45,769,050
2019-05-30	$5.86	$5.91	$5.75	$5.91	$5.86	17,646,860
2019-05-29	$5.13	$5.54	$5.06	$5.37	$5.33	7,859,230
2019-05-28	$5.16	$5.19	$5.11	$5.14	$5.10	2,440,100
2019-05-27	$5.02	$5.14	$5.01	$5.14	$5.10	2,014,200
2019-05-24	$5.05	$5.13	$4.99	$5.02	$4.98	2,132,160
2019-05-23	$5.11	$5.14	$5.05	$5.06	$5.02	1,554,900
2019-05-22	$5.16	$5.18	$5.11	$5.13	$5.09	2,036,400
2019-05-21	$5.10	$5.19	$5.05	$5.17	$5.13	1,917,680
2019-05-20	$5.17	$5.18	$5.02	$5.10	$5.06	3,292,890
2019-05-17	$5.41	$5.41	$5.15	$5.17	$5.13	5,002,200
2019-05-16	$5.40	$5.47	$5.35	$5.40	$5.36	3,196,600
2019-05-15	$5.36	$5.42	$5.31	$5.40	$5.36	3,658,360
2019-05-14	$5.29	$5.34	$5.25	$5.28	$5.24	3,511,090
2019-05-13	$5.34	$5.44	$5.25	$5.39	$5.35	4,414,520
2019-05-10	$5.26	$5.40	$5.16	$5.37	$5.33	5,495,290
2019-05-09	$5.20	$5.29	$5.20	$5.21	$5.17	2,032,100
2019-05-08	$5.15	$5.30	$5.12	$5.25	$5.21	3,871,160
2019-05-07	$5.23	$5.28	$5.11	$5.23	$5.19	4,069,010
2019-05-06	$5.40	$5.43	$5.15	$5.18	$5.14	8,740,860
2019-05-03	$5.63	$5.63	$5.63	$5.63	$5.59	0
2019-05-02	$5.63	$5.63	$5.63	$5.63	$5.59	0
2019-05-01	$5.63	$5.63	$5.63	$5.63	$5.59	0
2019-04-30	$5.60	$5.71	$5.54	$5.63	$5.59	5,309,250
2019-04-29	$5.78	$6.04	$5.51	$5.57	$5.53	10,732,290
2019-04-26	$6.00	$6.12	$5.90	$5.90	$5.85	13,565,730
2019-04-25	$6.66	$6.70	$6.11	$6.17	$6.12	27,107,410
2019-04-24	$6.03	$6.61	$5.82	$6.61	$6.56	32,663,670
2019-04-23	$6.19	$6.45	$5.92	$6.01	$5.96	17,413,290
2019-04-22	$6.02	$6.49	$5.93	$6.27	$6.22	19,502,190
2019-04-19	$6.11	$6.16	$5.91	$6.09	$6.04	10,512,980
2019-04-18	$6.02	$6.35	$5.93	$6.11	$6.06	14,927,350
2019-04-17	$5.89	$6.07	$5.86	$5.99	$5.94	10,960,400
2019-04-16	$5.70	$5.91	$5.63	$5.89	$5.84	7,955,220
2019-04-15	$5.86	$5.91	$5.68	$5.71	$5.67	6,024,400
2019-04-12	$5.71	$5.81	$5.68	$5.80	$5.75	6,064,630
2019-04-11	$5.84	$5.89	$5.68	$5.71	$5.67	6,300,610
2019-04-10	$5.90	$5.92	$5.75	$5.84	$5.79	7,266,800
2019-04-09	$6.04	$6.04	$5.84	$5.93	$5.88	9,562,560
2019-04-08	$5.78	$6.23	$5.78	$6.08	$6.03	17,381,300
2019-04-05	$5.77	$5.77	$5.77	$5.77	$5.73	0
2019-04-04	$5.73	$5.95	$5.72	$5.77	$5.73	11,526,720
2019-04-03	$5.63	$5.72	$5.61	$5.70	$5.66	8,342,740
2019-04-02	$5.70	$5.73	$5.62	$5.66	$5.62	7,799,070
2019-04-01	$5.51	$5.72	$5.51	$5.68	$5.64	9,877,890
2019-03-29	$5.40	$5.57	$5.25	$5.55	$5.51	12,201,800
2019-03-28	$5.47	$5.49	$5.38	$5.40	$5.36	4,076,040
2019-03-27	$5.54	$5.58	$5.43	$5.48	$5.44	4,391,300
2019-03-26	$5.66	$5.70	$5.49	$5.51	$5.47	6,424,040
2019-03-25	$5.60	$5.75	$5.55	$5.66	$5.62	7,129,040
2019-03-22	$5.70	$5.70	$5.56	$5.68	$5.64	7,306,330
2019-03-21	$5.69	$5.73	$5.65	$5.70	$5.66	11,159,870
2019-03-20	$5.80	$5.80	$5.59	$5.75	$5.71	11,251,680
2019-03-19	$5.55	$5.81	$5.51	$5.81	$5.76	15,649,540
2019-03-18	$5.45	$5.55	$5.41	$5.55	$5.51	9,356,290
2019-03-15	$5.33	$5.49	$5.33	$5.40	$5.36	7,219,040
2019-03-14	$5.37	$5.46	$5.24	$5.33	$5.29	6,755,500
2019-03-13	$5.55	$5.55	$5.34	$5.38	$5.34	7,088,040
2019-03-12	$5.48	$5.56	$5.41	$5.53	$5.49	9,497,730
2019-03-11	$5.25	$5.44	$5.25	$5.44	$5.40	5,961,170
2019-03-08	$5.58	$5.58	$5.26	$5.27	$5.23	10,232,960
2019-03-07	$5.60	$5.67	$5.53	$5.65	$5.61	9,031,400
2019-03-06	$5.46	$5.59	$5.41	$5.59	$5.55	9,795,840
2019-03-05	$5.38	$5.47	$5.36	$5.45	$5.41	6,732,440
2019-03-04	$5.35	$5.45	$5.31	$5.37	$5.33	9,154,030
2019-03-01	$5.30	$5.37	$5.23	$5.34	$5.30	4,923,390
2019-02-28	$5.28	$5.32	$5.25	$5.30	$5.26	3,649,760
2019-02-27	$5.32	$5.35	$5.22	$5.27	$5.23	6,536,200
2019-02-26	$5.35	$5.45	$5.25	$5.31	$5.27	11,787,710
2019-02-25	$5.22	$5.45	$5.22	$5.38	$5.34	19,656,370
2019-02-22	$5.00	$5.05	$4.95	$5.05	$5.01	3,594,800
2019-02-21	$5.06	$5.06	$4.99	$4.99	$4.95	2,781,200
2019-02-20	$5.04	$5.07	$4.97	$5.04	$5.00	2,610,380
2019-02-19	$5.03	$5.03	$4.95	$5.03	$4.99	4,261,990
2019-02-18	$4.92	$4.99	$4.91	$4.99	$4.95	3,510,580
2019-02-15	$4.88	$4.90	$4.83	$4.89	$4.85	1,925,210
2019-02-14	$4.80	$4.92	$4.80	$4.88	$4.84	2,488,930
2019-02-13	$4.79	$4.85	$4.68	$4.84	$4.80	3,795,930
2019-02-12	$4.77	$4.81	$4.73	$4.81	$4.77	2,948,600
2019-02-11	$4.70	$4.78	$4.70	$4.76	$4.72	1,276,400
2019-02-08	$4.70	$4.70	$4.70	$4.70	$4.66	0
2019-02-07	$4.70	$4.70	$4.70	$4.70	$4.66	0
2019-02-06	$4.70	$4.70	$4.70	$4.70	$4.66	0
2019-02-05	$4.70	$4.70	$4.70	$4.70	$4.66	0
2019-02-04	$4.70	$4.70	$4.70	$4.70	$4.66	0
2019-02-01	$4.66	$4.70	$4.61	$4.70	$4.66	924,160
2019-01-31	$4.68	$4.74	$4.57	$4.60	$4.56	1,341,500
2019-01-30	$4.72	$4.77	$4.64	$4.64	$4.60	1,013,200
2019-01-29	$4.84	$4.86	$4.50	$4.70	$4.66	2,380,310
2019-01-28	$4.92	$4.96	$4.83	$4.88	$4.84	1,293,660
2019-01-25	$4.99	$5.00	$4.92	$4.92	$4.88	1,203,700
2019-01-24	$4.92	$4.96	$4.87	$4.96	$4.92	2,309,560
2019-01-23	$4.85	$4.90	$4.77	$4.90	$4.86	2,114,300
2019-01-22	$4.92	$4.94	$4.85	$4.86	$4.82	1,580,700
2019-01-21	$4.95	$4.98	$4.92	$4.95	$4.91	2,119,670
2019-01-18	$5.00	$5.08	$4.90	$4.96	$4.92	2,927,900
2019-01-17	$4.96	$5.22	$4.90	$5.00	$4.96	5,253,240
2019-01-16	$4.95	$4.97	$4.88	$4.96	$4.92	3,157,000
2019-01-15	$4.99	$5.02	$4.87	$4.93	$4.89	2,917,930
2019-01-14	$4.87	$4.98	$4.83	$4.97	$4.93	3,947,800
2019-01-11	$4.85	$4.86	$4.81	$4.84	$4.80	1,619,720
2019-01-10	$4.89	$4.90	$4.82	$4.83	$4.79	1,964,500
2019-01-09	$4.93	$4.96	$4.88	$4.88	$4.84	3,468,800
2019-01-08	$4.81	$4.98	$4.79	$4.93	$4.89	4,160,870
2019-01-07	$4.81	$4.85	$4.77	$4.85	$4.81	2,073,200
2019-01-04	$4.70	$4.79	$4.65	$4.79	$4.75	1,759,180
2019-01-03	$4.73	$4.77	$4.69	$4.72	$4.68	897,000
2019-01-02	$4.82	$4.88	$4.73	$4.74	$4.70	1,759,400
2019-01-01	$4.85	$4.85	$4.85	$4.85	$4.81	0
2018-12-31	$4.85	$4.85	$4.85	$4.85	$4.81	0
2018-12-28	$4.73	$4.85	$4.64	$4.85	$4.81	2,506,740
2018-12-27	$4.85	$4.87	$4.73	$4.73	$4.69	1,910,200
2018-12-26	$4.84	$4.87	$4.78	$4.79	$4.75	1,760,800
2018-12-25	$5.00	$5.00	$4.67	$4.84	$4.80	3,543,900
2018-12-24	$5.01	$5.05	$5.00	$5.03	$4.99	1,114,400
2018-12-21	$5.00	$5.06	$4.97	$5.01	$4.97	1,708,360
2018-12-20	$5.02	$5.04	$4.98	$5.00	$4.96	1,846,200
2018-12-19	$5.06	$5.08	$5.01	$5.02	$4.98	1,483,900
2018-12-18	$5.05	$5.12	$5.03	$5.06	$5.02	1,326,800
2018-12-17	$5.03	$5.09	$5.01	$5.07	$5.03	1,682,670
2018-12-14	$5.25	$5.27	$5.09	$5.10	$5.06	3,803,230
2018-12-13	$5.18	$5.27	$5.18	$5.21	$5.17	2,977,000
2018-12-12	$5.26	$5.29	$5.15	$5.17	$5.13	2,831,000
2018-12-11	$5.24	$5.28	$5.20	$5.23	$5.19	1,873,830
2018-12-10	$5.23	$5.33	$5.21	$5.24	$5.20	1,774,500
2018-12-07	$5.26	$5.28	$5.21	$5.27	$5.23	1,841,600
2018-12-06	$5.30	$5.33	$5.22	$5.24	$5.20	2,921,000
2018-12-05	$5.33	$5.34	$5.24	$5.29	$5.25	4,954,500
2018-12-04	$5.40	$5.42	$5.29	$5.40	$5.36	9,199,800
2018-12-03	$5.43	$5.46	$5.35	$5.40	$5.36	6,820,600
2018-11-30	$5.32	$5.35	$5.22	$5.34	$5.30	1,750,800
2018-11-29	$5.49	$5.49	$5.31	$5.32	$5.28	2,238,710
2018-11-28	$5.44	$5.47	$5.32	$5.46	$5.42	1,913,100
2018-11-27	$5.44	$5.45	$5.39	$5.43	$5.39	1,383,100
2018-11-26	$5.40	$5.49	$5.34	$5.41	$5.37	1,774,320
2018-11-23	$5.69	$5.73	$5.40	$5.40	$5.36	3,803,100
2018-11-22	$5.64	$5.80	$5.63	$5.69	$5.65	3,383,300
2018-11-21	$5.54	$5.68	$5.50	$5.68	$5.64	3,204,400
2018-11-20	$5.70	$5.73	$5.59	$5.62	$5.58	3,610,800
2018-11-19	$5.99	$5.99	$5.68	$5.78	$5.73	5,337,940
2018-11-16	$5.60	$5.82	$5.60	$5.80	$5.75	7,548,740
2018-11-15	$5.69	$6.10	$5.60	$5.84	$5.79	9,705,440
2018-11-14	$5.58	$5.61	$5.52	$5.60	$5.56	3,540,700
2018-11-13	$5.50	$5.63	$5.42	$5.58	$5.54	3,806,170
2018-11-12	$5.29	$5.54	$5.29	$5.54	$5.50	2,937,770
2018-11-09	$5.45	$5.45	$5.30	$5.31	$5.27	2,399,860
2018-11-08	$5.54	$5.55	$5.42	$5.42	$5.38	2,008,320
2018-11-07	$5.50	$5.58	$5.47	$5.50	$5.46	2,581,000
2018-11-06	$5.63	$5.72	$5.42	$5.58	$5.54	4,587,200
2018-11-05	$5.43	$5.62	$5.42	$5.59	$5.55	4,484,420
2018-11-02	$5.41	$5.43	$5.33	$5.42	$5.38	3,148,530
2018-11-01	$5.38	$5.45	$5.33	$5.33	$5.29	2,373,540
2018-10-31	$5.25	$5.43	$5.23	$5.38	$5.34	3,124,100
2018-10-30	$5.24	$5.29	$5.11	$5.23	$5.19	2,589,090
2018-10-29	$5.33	$5.33	$5.10	$5.24	$5.20	2,006,700
2018-10-26	$5.26	$5.54	$5.26	$5.35	$5.31	2,914,800
2018-10-25	$5.18	$5.31	$5.03	$5.25	$5.21	3,045,600
2018-10-24	$5.23	$5.41	$5.23	$5.31	$5.27	2,614,450
2018-10-23	$5.50	$5.50	$5.30	$5.35	$5.31	3,472,710
2018-10-22	$5.25	$5.56	$5.16	$5.51	$5.47	5,098,930
2018-10-19	$5.41	$5.41	$5.01	$5.25	$5.21	5,983,940
2018-10-18	$6.08	$6.08	$5.57	$5.57	$5.53	9,150,100
2018-10-17	$6.40	$6.40	$6.05	$6.19	$6.14	6,549,810
2018-10-16	$6.09	$6.35	$6.01	$6.27	$6.22	10,113,370
2018-10-15	$6.11	$6.16	$5.99	$6.10	$6.05	4,402,300
2018-10-12	$6.10	$6.17	$5.86	$6.11	$6.06	7,012,700
2018-10-11	$6.06	$6.27	$5.96	$6.19	$6.14	10,021,200
2018-10-10	$6.32	$6.48	$6.26	$6.35	$6.30	9,675,180
2018-10-09	$6.50	$6.54	$6.26	$6.41	$6.36	15,399,750
2018-10-08	$6.50	$6.97	$6.48	$6.63	$6.58	23,129,670
2018-10-05	$6.34	$6.34	$6.34	$6.34	$6.29	0
2018-10-04	$6.34	$6.34	$6.34	$6.34	$6.29	0
2018-10-03	$6.34	$6.34	$6.34	$6.34	$6.29	0
2018-10-02	$6.34	$6.34	$6.34	$6.34	$6.29	0
2018-10-01	$6.34	$6.34	$6.34	$6.34	$6.29	0
2018-09-28	$5.87	$6.34	$5.81	$6.34	$6.29	10,244,160
2018-09-27	$5.92	$5.92	$5.74	$5.76	$5.72	1,996,970
2018-09-26	$5.89	$5.96	$5.82	$5.91	$5.86	2,187,780
2018-09-25	$5.91	$6.06	$5.85	$5.89	$5.84	2,669,700
2018-09-24	$5.90	$5.90	$5.90	$5.90	$5.85	0
2018-09-21	$5.91	$5.94	$5.80	$5.90	$5.85	2,708,280
2018-09-20	$5.97	$6.03	$5.83	$5.96	$5.91	3,724,000
2018-09-19	$5.84	$6.17	$5.83	$5.99	$5.94	6,859,390
2018-09-18	$5.80	$5.96	$5.78	$5.89	$5.84	3,179,350
2018-09-17	$5.75	$5.94	$5.67	$5.88	$5.83	3,485,300
2018-09-14	$5.73	$5.94	$5.66	$5.76	$5.72	3,234,000
2018-09-13	$5.48	$6.02	$5.48	$5.81	$5.76	4,831,110
2018-09-12	$5.49	$5.54	$5.45	$5.47	$5.43	391,400
2018-09-11	$5.61	$5.65	$5.44	$5.51	$5.47	972,400
2018-09-10	$5.59	$5.72	$5.53	$5.60	$5.56	1,167,310
2018-09-07	$5.58	$5.65	$5.51	$5.59	$5.55	574,350
2018-09-06	$5.56	$5.65	$5.56	$5.59	$5.55	666,800
2018-09-05	$5.56	$5.59	$5.50	$5.51	$5.47	367,720
2018-09-04	$5.54	$5.60	$5.53	$5.55	$5.51	362,000
2018-09-03	$5.57	$5.57	$5.48	$5.52	$5.48	447,400
2018-08-31	$5.50	$5.67	$5.48	$5.58	$5.54	762,100
2018-08-30	$5.64	$5.64	$5.52	$5.52	$5.48	439,300
2018-08-29	$5.68	$5.69	$5.57	$5.57	$5.53	446,200
2018-08-28	$5.73	$5.73	$5.63	$5.67	$5.63	478,340
2018-08-27	$5.64	$5.73	$5.60	$5.71	$5.67	672,630
2018-08-24	$5.70	$5.70	$5.63	$5.68	$5.64	261,400
2018-08-23	$5.62	$5.70	$5.58	$5.67	$5.63	427,010
2018-08-22	$5.66	$5.73	$5.62	$5.62	$5.58	676,200
2018-08-21	$5.65	$5.73	$5.58	$5.65	$5.61	629,100
2018-08-20	$5.76	$5.88	$5.55	$5.65	$5.61	1,023,300
2018-08-17	$5.89	$5.93	$5.72	$5.74	$5.70	909,900
2018-08-16	$5.71	$5.88	$5.71	$5.81	$5.76	1,056,000
2018-08-15	$5.91	$5.93	$5.78	$5.78	$5.73	1,238,800
2018-08-14	$5.98	$6.02	$5.88	$5.94	$5.89	1,640,000
2018-08-13	$6.01	$6.01	$5.80	$5.97	$5.92	1,761,100
2018-08-10	$5.93	$6.05	$5.90	$6.05	$6.00	2,253,530
2018-08-09	$5.94	$6.04	$5.88	$5.98	$5.93	2,691,550
2018-08-08	$5.76	$6.10	$5.76	$5.99	$5.94	5,240,840
2018-08-07	$5.53	$5.90	$5.53	$5.81	$5.76	1,952,810
2018-08-06	$5.64	$5.85	$5.58	$5.60	$5.56	1,725,280
2018-08-03	$5.47	$5.71	$5.47	$5.66	$5.62	1,475,650
2018-08-02	$5.74	$5.74	$5.43	$5.47	$5.43	997,400
2018-08-01	$5.88	$5.92	$5.72	$5.74	$5.70	643,100
2018-07-31	$5.81	$5.90	$5.77	$5.87	$5.82	787,700
2018-07-30	$5.80	$5.88	$5.78	$5.81	$5.76	561,380
2018-07-27	$5.80	$5.86	$5.75	$5.78	$5.73	508,500
2018-07-26	$5.93	$5.95	$5.83	$5.84	$5.79	655,600
2018-07-25	$5.84	$5.90	$5.80	$5.87	$5.82	818,350
2018-07-24	$5.66	$5.88	$5.64	$5.84	$5.79	2,433,400
2018-07-23	$5.69	$5.69	$5.59	$5.66	$5.62	795,200
2018-07-20	$5.53	$5.73	$5.50	$5.68	$5.64	890,540
2018-07-19	$5.67	$5.67	$5.53	$5.57	$5.53	781,200
2018-07-18	$5.80	$5.80	$5.63	$5.66	$5.62	1,338,500
2018-07-17	$5.56	$6.08	$5.51	$5.74	$5.70	3,390,820
2018-07-16	$5.44	$5.59	$5.38	$5.56	$5.52	1,454,000
2018-07-13	$5.40	$5.48	$5.40	$5.44	$5.40	1,331,400
2018-07-12	$5.30	$5.38	$5.26	$5.37	$5.33	920,330
2018-07-11	$5.40	$5.40	$5.26	$5.28	$5.24	887,180
2018-07-10	$5.41	$5.55	$5.40	$5.45	$5.41	1,028,030
2018-07-09	$5.26	$5.45	$5.23	$5.41	$5.37	1,459,150
2018-07-06	$5.25	$5.31	$5.18	$5.26	$5.22	617,400
2018-07-05	$5.27	$5.46	$5.22	$5.28	$5.24	925,810
2018-07-04	$5.33	$5.34	$5.25	$5.27	$5.23	600,400
2018-07-03	$5.36	$5.36	$5.25	$5.33	$5.29	649,720
2018-07-02	$5.43	$5.43	$5.25	$5.32	$5.28	812,900
2018-06-29	$5.34	$5.44	$5.26	$5.43	$5.39	896,730
2018-06-28	$5.36	$5.40	$5.25	$5.27	$5.23	598,180
2018-06-27	$5.23	$5.42	$5.23	$5.35	$5.31	609,660
2018-06-26	$5.28	$5.40	$5.20	$5.34	$5.30	437,900
2018-06-25	$5.40	$5.47	$5.31	$5.32	$5.28	498,340
2018-06-22	$5.25	$5.39	$5.25	$5.34	$5.30	551,100
2018-06-21	$5.61	$5.61	$5.20	$5.25	$5.21	1,229,400
2018-06-20	$5.58	$5.66	$5.46	$5.61	$5.57	1,048,100
2018-06-19	$6.06	$6.06	$5.48	$5.58	$5.54	2,398,300
2018-06-18	$6.08	$6.08	$6.08	$6.08	$6.03	0
2018-06-15	$6.13	$6.17	$6.02	$6.08	$6.03	920,700
2018-06-14	$6.11	$6.17	$6.10	$6.16	$6.11	807,370
2018-06-13	$6.18	$6.19	$6.10	$6.12	$6.07	591,840
2018-06-12	$6.11	$6.23	$6.09	$6.22	$6.17	919,480
2018-06-11	$6.11	$6.20	$6.09	$6.14	$6.09	658,020
2018-06-08	$6.19	$6.21	$6.10	$6.12	$6.07	794,540
2018-06-07	$6.28	$6.28	$6.20	$6.21	$6.16	835,800
2018-06-06	$6.17	$6.33	$6.15	$6.29	$6.24	1,238,410
2018-06-05	$6.10	$6.18	$6.10	$6.17	$6.12	737,680
2018-06-04	$6.17	$6.20	$6.09	$6.10	$6.05	1,062,280
2018-06-01	$6.15	$6.28	$6.10	$6.17	$6.12	1,356,870
2018-05-31	$6.02	$6.36	$6.02	$6.16	$6.11	2,190,160
2018-05-30	$6.29	$6.29	$6.00	$6.02	$5.97	2,120,830
2018-05-29	$6.30	$6.40	$6.26	$6.29	$6.24	1,136,930
2018-05-28	$6.39	$6.44	$6.31	$6.35	$6.30	1,378,100
2018-05-25	$6.42	$6.46	$6.24	$6.35	$6.30	1,599,750
2018-05-24	$6.46	$6.65	$6.41	$6.42	$6.37	2,036,000
2018-05-23	$6.66	$6.66	$6.47	$6.54	$6.49	3,554,630
2018-05-22	$6.40	$6.94	$6.35	$6.74	$6.69	6,830,660
2018-05-21	$6.55	$6.55	$6.32	$6.42	$6.37	2,785,730
2018-05-18	$6.14	$6.66	$6.14	$6.41	$6.36	4,403,280
2018-05-17	$6.23	$6.23	$6.13	$6.14	$6.09	960,730
2018-05-16	$6.30	$6.30	$6.21	$6.23	$6.18	847,300
2018-05-15	$6.31	$6.36	$6.23	$6.30	$6.25	790,800
2018-05-14	$6.28	$6.35	$6.26	$6.31	$6.26	735,590
2018-05-11	$6.37	$6.37	$6.27	$6.29	$6.24	1,158,100
2018-05-10	$6.36	$6.46	$6.35	$6.39	$6.34	1,315,170
2018-05-09	$6.47	$6.48	$6.31	$6.33	$6.28	1,720,500
2018-05-08	$6.40	$6.56	$6.37	$6.48	$6.43	2,817,620
2018-05-07	$6.13	$6.73	$6.10	$6.56	$6.51	5,161,300
2018-05-04	$6.19	$6.25	$6.00	$6.12	$6.07	889,660
2018-05-03	$6.05	$6.19	$6.04	$6.17	$6.12	1,448,340
2018-05-02	$6.08	$6.09	$6.01	$6.04	$5.99	1,048,900
2018-05-01	$6.09	$6.09	$6.09	$6.09	$6.04	0
2018-04-30	$6.09	$6.09	$6.09	$6.09	$6.04	0
2018-04-27	$6.21	$6.21	$6.06	$6.09	$6.04	1,267,820
2018-04-26	$6.35	$6.37	$6.12	$6.19	$6.14	1,296,900
2018-04-25	$6.36	$6.36	$6.28	$6.34	$6.29	1,063,660
2018-04-24	$6.25	$6.38	$6.25	$6.37	$6.32	1,034,070
2018-04-23	$6.32	$6.37	$6.23	$6.25	$6.20	708,200
2018-04-20	$6.47	$6.49	$6.30	$6.32	$6.27	984,400
2018-04-19	$6.46	$6.55	$6.42	$6.50	$6.45	696,940
2018-04-18	$6.45	$6.55	$6.35	$6.46	$6.41	948,000
2018-04-17	$6.55	$6.65	$6.42	$6.44	$6.39	955,700
2018-04-16	$6.62	$6.65	$6.50	$6.56	$6.51	1,124,590
2018-04-13	$6.69	$6.69	$6.64	$6.64	$6.59	891,260
2018-04-12	$6.68	$6.71	$6.63	$6.69	$6.64	916,590
2018-04-11	$6.72	$6.74	$6.65	$6.68	$6.63	1,206,830
2018-04-10	$6.80	$6.80	$6.61	$6.70	$6.65	1,158,040
2018-04-09	$6.75	$6.82	$6.63	$6.72	$6.67	816,950
2018-04-06	$6.76	$6.76	$6.76	$6.76	$6.71	0
2018-04-05	$6.76	$6.76	$6.76	$6.76	$6.71	0
2018-04-04	$6.83	$6.88	$6.73	$6.76	$6.71	1,054,500
2018-04-03	$6.70	$6.97	$6.62	$6.86	$6.81	1,284,620
2018-04-02	$6.89	$6.90	$6.78	$6.81	$6.76	1,852,210
2018-03-30	$6.95	$6.96	$6.88	$6.90	$6.85	916,200
2018-03-29	$6.90	$6.95	$6.84	$6.93	$6.88	1,287,100
2018-03-28	$6.94	$7.00	$6.81	$6.88	$6.83	1,231,100
2018-03-27	$6.97	$7.07	$6.84	$7.04	$6.99	2,682,300
2018-03-26	$6.57	$7.14	$6.45	$7.04	$6.99	2,750,630
2018-03-23	$7.01	$7.01	$6.58	$6.63	$6.58	2,152,800
2018-03-22	$7.04	$7.15	$7.02	$7.06	$7.01	1,872,500
2018-03-21	$7.01	$7.10	$6.97	$6.99	$6.94	1,516,700
2018-03-20	$7.02	$7.02	$6.90	$6.97	$6.92	1,623,880
2018-03-19	$7.11	$7.19	$7.00	$7.04	$6.99	1,524,300
2018-03-16	$7.12	$7.18	$7.10	$7.11	$7.05	967,440
2018-03-15	$7.25	$7.28	$7.09	$7.11	$7.05	1,589,790
2018-03-14	$7.40	$7.45	$7.24	$7.25	$7.19	2,090,500
2018-03-13	$7.41	$7.51	$7.37	$7.40	$7.34	2,619,330
2018-03-12	$7.35	$7.44	$7.32	$7.43	$7.37	2,838,900
2018-03-09	$7.40	$7.43	$7.30	$7.37	$7.31	1,464,150
2018-03-08	$7.29	$7.40	$7.21	$7.40	$7.34	1,425,030
2018-03-07	$7.32	$7.44	$7.27	$7.31	$7.25	1,442,440
2018-03-06	$7.29	$7.35	$7.20	$7.32	$7.26	1,140,470
2018-03-05	$7.25	$7.33	$7.20	$7.27	$7.21	773,340
2018-03-02	$7.37	$7.37	$7.21	$7.25	$7.19	1,134,990
2018-03-01	$7.27	$7.39	$7.24	$7.37	$7.31	1,255,710
2018-02-28	$7.30	$7.36	$7.24	$7.29	$7.23	1,297,790
2018-02-27	$7.46	$7.46	$7.30	$7.32	$7.26	1,419,920
2018-02-26	$7.40	$7.48	$7.30	$7.47	$7.41	2,107,560
2018-02-23	$7.08	$7.79	$7.04	$7.40	$7.34	3,072,530
2018-02-22	$7.06	$7.10	$7.00	$7.08	$7.02	922,800
2018-02-21	$7.05	$7.05	$7.05	$7.05	$7.00	0
2018-02-20	$7.05	$7.05	$7.05	$7.05	$7.00	0
2018-02-19	$7.05	$7.05	$7.05	$7.05	$7.00	0
2018-02-16	$7.05	$7.05	$7.05	$7.05	$7.00	0
2018-02-15	$7.05	$7.05	$7.05	$7.05	$7.00	0
2018-02-14	$7.05	$7.10	$7.00	$7.05	$7.00	676,340
2018-02-13	$7.16	$7.16	$7.03	$7.05	$7.00	991,200
2018-02-12	$6.98	$7.10	$6.83	$7.08	$7.02	1,442,000
2018-02-09	$6.90	$7.05	$6.50	$6.99	$6.94	1,868,000
2018-02-08	$7.02	$7.05	$6.87	$7.01	$6.96	1,164,050
2018-02-07	$6.97	$7.05	$6.73	$7.02	$6.97	2,074,580
2018-02-06	$6.91	$7.10	$6.42	$6.99	$6.94	4,138,000
2018-02-05	$7.19	$7.19	$6.90	$7.04	$6.99	1,648,900
2018-02-02	$7.10	$7.20	$7.08	$7.18	$7.12	1,833,790
2018-02-01	$7.10	$7.18	$7.01	$7.01	$6.96	1,926,900
2018-01-31	$7.43	$7.43	$7.11	$7.11	$7.05	2,515,900
2018-01-30	$7.72	$7.72	$7.38	$7.43	$7.37	2,465,200
2018-01-29	$7.78	$7.78	$7.70	$7.72	$7.66	1,541,490
2018-01-26	$7.83	$7.83	$7.72	$7.76	$7.70	1,366,900
2018-01-25	$7.80	$7.82	$7.67	$7.80	$7.74	2,013,890
2018-01-24	$7.67	$7.86	$7.62	$7.81	$7.75	3,110,320
2018-01-23	$7.70	$7.71	$7.60	$7.64	$7.58	1,629,950
2018-01-22	$7.64	$7.70	$7.56	$7.69	$7.63	1,430,580
2018-01-19	$7.77	$7.77	$7.62	$7.64	$7.58	1,884,530
2018-01-18	$7.79	$7.79	$7.71	$7.75	$7.69	1,437,100
2018-01-17	$7.95	$7.99	$7.54	$7.75	$7.69	3,435,400
2018-01-16	$7.92	$7.98	$7.86	$7.93	$7.87	1,964,300
2018-01-15	$8.04	$8.08	$7.90	$7.92	$7.86	3,810,240
2018-01-12	$8.04	$8.11	$8.00	$8.01	$7.95	2,775,410
2018-01-11	$8.24	$8.24	$8.08	$8.11	$8.05	4,159,200
2018-01-10	$8.08	$8.38	$7.94	$8.28	$8.22	7,822,120
2018-01-09	$8.22	$8.22	$8.01	$8.08	$8.02	5,774,730
2018-01-08	$8.40	$8.40	$8.17	$8.22	$8.16	3,711,610
2018-01-05	$8.42	$8.44	$8.25	$8.31	$8.25	3,439,600
2018-01-04	$8.34	$8.53	$8.30	$8.44	$8.37	4,166,280
2018-01-03	$8.33	$8.41	$8.22	$8.40	$8.33	5,285,510
2018-01-02	$8.29	$8.42	$8.15	$8.33	$8.27	4,458,500
2018-01-01	$8.26	$8.26	$8.26	$8.26	$8.20	0
2017-12-29	$8.44	$8.54	$8.12	$8.26	$8.20	7,911,800
2017-12-28	$8.87	$8.87	$8.37	$8.40	$8.33	7,672,410
2017-12-27	$9.09	$9.18	$8.70	$8.73	$8.66	7,705,700
2017-12-26	$9.08	$9.27	$8.86	$9.18	$9.11	7,675,050
2017-12-25	$9.14	$9.41	$9.00	$9.10	$9.03	11,265,110
2017-12-22	$8.91	$9.47	$8.86	$9.27	$9.20	17,853,770
2017-12-21	$8.90	$9.25	$8.68	$9.08	$9.01	11,848,350
2017-12-20	$8.88	$9.45	$8.84	$9.03	$8.96	15,302,330
2017-12-19	$8.88	$8.94	$8.70	$8.79	$8.72	6,704,830
2017-12-18	$8.70	$8.95	$8.53	$8.89	$8.82	10,291,430
2017-12-15	$9.00	$9.06	$8.62	$8.70	$8.63	15,029,960
2017-12-14	$8.17	$8.98	$8.05	$8.98	$8.91	15,924,890
2017-12-13	$8.10	$8.24	$8.04	$8.16	$8.10	2,993,450
2017-12-12	$8.15	$8.18	$7.96	$8.15	$8.09	3,953,610
2017-12-11	$8.27	$8.30	$8.11	$8.15	$8.09	3,544,690
2017-12-08	$8.10	$8.26	$8.05	$8.21	$8.15	3,813,440
2017-12-07	$8.20	$8.20	$8.01	$8.10	$8.04	3,751,160
2017-12-06	$8.19	$8.30	$8.02	$8.28	$8.22	5,175,160
2017-12-05	$8.57	$8.59	$8.13	$8.28	$8.22	6,948,600
2017-12-04	$8.38	$8.83	$8.34	$8.52	$8.45	11,625,310
2017-12-01	$8.40	$8.40	$8.13	$8.32	$8.26	7,175,260
2017-11-30	$8.44	$8.64	$8.29	$8.50	$8.43	8,083,640
2017-11-29	$8.55	$8.75	$8.35	$8.54	$8.47	11,636,100
2017-11-28	$8.30	$8.50	$8.02	$8.49	$8.42	9,569,990
2017-11-27	$8.27	$8.71	$8.20	$8.36	$8.29	16,086,650
2017-11-24	$7.36	$7.99	$7.35	$7.99	$7.93	10,547,180
2017-11-23	$7.20	$7.34	$7.14	$7.26	$7.20	2,115,500
2017-11-22	$7.16	$7.38	$7.14	$7.24	$7.18	2,999,510
2017-11-21	$7.27	$7.28	$7.12	$7.15	$7.09	1,281,400
2017-11-20	$7.30	$7.36	$7.07	$7.26	$7.20	1,978,900
2017-11-17	$7.67	$7.69	$7.32	$7.37	$7.31	2,059,830
2017-11-16	$7.65	$7.68	$7.59	$7.63	$7.57	867,320
2017-11-15	$7.62	$7.68	$7.57	$7.65	$7.59	1,145,250
2017-11-14	$7.75	$7.77	$7.61	$7.64	$7.58	1,806,760
2017-11-13	$7.91	$7.92	$7.60	$7.73	$7.67	3,647,270
2017-11-10	$8.03	$8.03	$7.89	$7.92	$7.86	1,432,850
2017-11-09	$8.00	$8.09	$7.93	$8.04	$7.98	1,147,940
2017-11-08	$8.01	$8.07	$7.94	$7.99	$7.93	1,233,400
2017-11-07	$8.08	$8.08	$7.91	$7.99	$7.93	2,108,490
2017-11-06	$7.71	$8.30	$7.71	$8.10	$8.04	3,553,750
2017-11-03	$7.79	$7.80	$7.61	$7.78	$7.72	2,256,800
2017-11-02	$8.06	$8.06	$7.72	$7.79	$7.73	2,868,560
2017-11-01	$8.15	$8.16	$7.97	$8.07	$8.01	2,461,140
2017-10-31	$8.10	$8.11	$8.02	$8.11	$8.05	1,493,900
2017-10-30	$8.53	$8.53	$8.09	$8.12	$8.06	4,999,170
2017-10-27	$8.75	$8.75	$8.53	$8.59	$8.52	1,865,000
2017-10-26	$8.66	$8.78	$8.66	$8.69	$8.62	1,327,820
2017-10-25	$8.70	$8.78	$8.63	$8.71	$8.64	952,830
2017-10-24	$8.79	$8.85	$8.65	$8.70	$8.63	1,162,230
2017-10-23	$8.70	$8.89	$8.67	$8.85	$8.78	1,919,230
2017-10-20	$8.60	$8.68	$8.60	$8.66	$8.59	993,200
2017-10-19	$8.80	$8.83	$8.57	$8.61	$8.54	2,206,120
2017-10-18	$8.91	$8.93	$8.74	$8.77	$8.70	1,577,050
2017-10-17	$8.82	$8.97	$8.82	$8.91	$8.84	1,415,210
2017-10-16	$9.01	$9.05	$8.85	$8.86	$8.79	2,016,900
2017-10-13	$8.90	$9.03	$8.90	$9.00	$8.93	1,594,160
2017-10-12	$9.00	$9.03	$8.92	$8.96	$8.89	1,290,400
2017-10-11	$9.05	$9.06	$8.96	$8.98	$8.91	1,468,130
2017-10-10	$9.10	$9.10	$8.98	$9.06	$8.99	2,293,800
2017-10-09	$9.06	$9.20	$8.90	$9.07	$9.00	2,657,550
2017-10-06	$9.03	$9.03	$9.03	$9.03	$8.96	0
2017-10-05	$9.03	$9.03	$9.03	$9.03	$8.96	0
2017-10-04	$9.03	$9.03	$9.03	$9.03	$8.96	0
2017-10-03	$9.03	$9.03	$9.03	$9.03	$8.96	0
2017-10-02	$9.03	$9.03	$9.03	$9.03	$8.96	0
2017-09-29	$9.11	$9.11	$8.98	$9.03	$8.96	1,048,630
2017-09-28	$8.97	$9.08	$8.95	$8.98	$8.91	1,258,160
2017-09-27	$8.73	$9.20	$8.73	$9.05	$8.98	3,454,950
2017-09-26	$8.72	$8.85	$8.68	$8.78	$8.71	1,475,200
2017-09-25	$9.05	$9.08	$8.64	$8.70	$8.63	2,005,820
2017-09-22	$9.11	$9.13	$9.00	$9.05	$8.98	1,260,970
2017-09-21	$9.16	$9.17	$9.03	$9.07	$9.00	1,674,200
2017-09-20	$9.04	$9.14	$9.02	$9.13	$9.06	2,673,550
2017-09-19	$9.04	$9.08	$8.98	$9.00	$8.93	1,290,200
2017-09-18	$8.98	$9.06	$8.96	$9.04	$8.97	1,390,440
2017-09-15	$9.06	$9.12	$9.01	$9.03	$8.96	2,148,300
2017-09-14	$9.06	$9.18	$9.05	$9.11	$9.04	2,172,290
2017-09-13	$9.17	$9.17	$9.04	$9.11	$9.04	2,943,170
2017-09-12	$9.28	$9.48	$9.13	$9.16	$9.09	6,553,100
2017-09-11	$9.08	$9.16	$9.07	$9.10	$9.03	2,959,150
2017-09-08	$9.11	$9.14	$9.01	$9.07	$9.00	3,910,070
2017-09-07	$8.88	$9.28	$8.88	$9.17	$9.10	9,164,380
2017-09-06	$8.84	$8.84	$8.79	$8.84	$8.77	2,218,270
2017-09-05	$8.87	$8.88	$8.80	$8.86	$8.79	1,926,910
2017-09-04	$8.90	$8.95	$8.82	$8.87	$8.80	1,883,240
2017-09-01	$8.96	$9.02	$8.88	$8.93	$8.86	1,602,350
2017-08-31	$8.90	$8.97	$8.90	$8.95	$8.88	1,652,530
2017-08-30	$8.96	$9.05	$8.91	$8.94	$8.87	2,040,970
2017-08-29	$9.01	$9.06	$8.98	$9.00	$8.93	2,488,890
2017-08-28	$9.07	$9.13	$9.00	$9.04	$8.97	2,502,140
2017-08-25	$8.90	$9.10	$8.90	$9.03	$8.96	2,574,700
2017-08-24	$8.92	$8.96	$8.87	$8.90	$8.83	984,040
2017-08-23	$9.01	$9.03	$8.90	$8.93	$8.86	1,604,400
2017-08-22	$9.11	$9.16	$9.02	$9.04	$8.97	2,093,420
2017-08-21	$9.03	$9.22	$9.02	$9.16	$9.09	4,085,630
2017-08-18	$8.94	$9.00	$8.86	$8.99	$8.92	2,640,340
2017-08-17	$8.95	$9.00	$8.85	$8.96	$8.89	3,300,260
2017-08-16	$8.95	$8.99	$8.89	$8.92	$8.85	1,714,380
2017-08-15	$8.95	$9.05	$8.86	$8.98	$8.91	2,122,110
2017-08-14	$8.88	$8.99	$8.74	$8.95	$8.88	3,299,270
2017-08-11	$8.69	$8.95	$8.59	$8.81	$8.74	3,675,330
2017-08-10	$8.94	$8.95	$8.72	$8.75	$8.68	2,503,600
2017-08-09	$8.97	$9.00	$8.93	$8.94	$8.87	1,519,900
2017-08-08	$9.03	$9.05	$8.87	$8.97	$8.90	2,630,280
2017-08-07	$9.17	$9.18	$8.99	$9.00	$8.93	3,296,270
2017-08-04	$9.05	$9.14	$8.91	$9.12	$9.05	3,864,340
2017-08-03	$8.84	$9.10	$8.83	$9.06	$8.99	4,451,430
2017-08-02	$8.75	$9.23	$8.73	$8.99	$8.92	6,946,960
2017-08-01	$8.68	$8.72	$8.64	$8.66	$8.59	2,897,400
2017-07-31	$8.60	$8.70	$8.60	$8.68	$8.61	1,904,500
2017-07-28	$8.63	$8.69	$8.59	$8.64	$8.57	1,544,870
2017-07-27	$8.53	$8.66	$8.45	$8.63	$8.56	1,703,090
2017-07-26	$8.53	$8.57	$8.49	$8.53	$8.46	1,205,000
2017-07-25	$8.69	$8.71	$8.49	$8.57	$8.50	1,667,800
2017-07-24	$8.73	$8.80	$8.62	$8.68	$8.61	1,324,400
2017-07-21	$8.73	$8.86	$8.65	$8.74	$8.67	1,929,320
2017-07-20	$8.61	$8.78	$8.56	$8.77	$8.70	3,068,220
2017-07-19	$8.46	$8.64	$8.40	$8.61	$8.54	2,289,000
2017-07-18	$8.33	$8.52	$8.14	$8.47	$8.40	2,448,700
2017-07-17	$9.16	$9.16	$8.28	$8.39	$8.32	6,185,460
2017-07-14	$9.18	$9.19	$9.10	$9.16	$9.09	1,319,900
2017-07-13	$9.21	$9.26	$9.11	$9.19	$9.12	2,325,180
2017-07-12	$9.41	$9.48	$9.15	$9.24	$9.17	3,273,530
2017-07-11	$9.55	$9.55	$9.37	$9.41	$9.34	1,657,800
2017-07-10	$9.57	$9.57	$9.45	$9.55	$9.48	1,505,180
2017-07-07	$9.47	$9.56	$9.45	$9.55	$9.48	1,618,470
2017-07-06	$9.60	$9.60	$9.44	$9.49	$9.42	3,557,710
2017-07-05	$9.57	$9.65	$9.54	$9.60	$9.53	2,920,930
2017-07-04	$9.59	$9.60	$9.53	$9.55	$9.48	1,702,830
2017-07-03	$9.54	$9.59	$9.45	$9.59	$9.52	2,031,510
2017-06-30	$9.53	$9.59	$9.50	$9.53	$9.46	1,769,710
2017-06-29	$9.58	$9.62	$9.50	$9.58	$9.51	2,371,050
2017-06-28	$9.60	$9.63	$9.51	$9.56	$9.49	1,890,240
2017-06-27	$9.64	$9.66	$9.53	$9.60	$9.53	1,907,180
2017-06-26	$9.51	$9.65	$9.47	$9.64	$9.56	2,827,850
2017-06-23	$9.72	$9.74	$9.35	$9.52	$9.45	4,405,080
2017-06-22	$9.98	$10.11	$9.59	$9.68	$9.60	4,865,880
2017-06-21	$10.21	$10.22	$9.93	$9.99	$9.91	3,863,070
2017-06-20	$10.18	$10.24	$10.11	$10.17	$10.09	2,066,580
2017-06-19	$10.10	$10.22	$10.06	$10.18	$10.10	1,908,240
2017-06-16	$10.12	$10.30	$10.07	$10.10	$10.02	2,882,490
2017-06-15	$10.05	$10.15	$9.97	$10.12	$10.04	3,148,780
2017-06-14	$10.20	$10.25	$10.03	$10.04	$9.96	2,868,030
2017-06-13	$10.08	$10.28	$10.05	$10.21	$10.13	3,222,740
2017-06-12	$10.32	$10.50	$10.12	$10.14	$10.06	3,629,700
2017-06-09	$10.54	$10.54	$10.24	$10.41	$10.33	3,667,340
2017-06-08	$10.57	$10.61	$10.44	$10.50	$10.42	5,033,270
2017-06-07	$10.11	$10.60	$10.11	$10.59	$10.51	8,679,620
2017-06-06	$10.30	$10.35	$9.98	$10.23	$10.15	5,017,590
2017-06-05	$10.13	$10.50	$10.10	$10.33	$10.25	4,571,360
2017-06-02	$9.77	$10.31	$9.77	$10.23	$10.15	5,834,680
2017-06-01	$10.61	$10.93	$10.04	$10.06	$9.98	8,307,310
2017-05-31	$10.70	$10.93	$10.38	$10.74	$10.66	8,217,300
2017-05-30	$10.66	$10.66	$10.66	$10.66	$10.58	0
2017-05-29	$10.66	$10.66	$10.66	$10.66	$10.58	0
2017-05-26	$10.41	$11.10	$10.36	$10.66	$10.58	12,275,310
2017-05-25	$10.45	$10.77	$10.10	$10.52	$10.44	10,597,180
2017-05-24	$9.80	$10.65	$9.71	$10.63	$10.55	10,910,050
2017-05-23	$10.80	$10.90	$9.88	$10.06	$9.98	12,820,800
2017-05-22	$11.40	$11.40	$10.82	$10.90	$10.82	13,019,200
2017-05-19	$11.35	$11.77	$10.84	$11.42	$11.33	22,513,710
2017-05-18	$10.80	$11.75	$10.60	$11.43	$11.34	31,278,520
2017-05-17	$10.81	$10.81	$10.81	$10.81	$10.73	7,430,890
2017-05-16	$9.51	$9.85	$9.50	$9.83	$9.75	1,579,060
2017-05-15	$9.53	$9.63	$9.48	$9.51	$9.44	919,270
2017-05-12	$9.58	$9.63	$9.48	$9.53	$9.46	1,714,790
2017-05-11	$9.78	$9.78	$9.28	$9.58	$9.51	2,334,460
2017-05-10	$10.05	$10.05	$9.55	$9.72	$9.64	2,072,370
2017-05-09	$9.90	$10.16	$9.85	$9.96	$9.88	3,877,150
2017-05-08	$10.48	$11.28	$10.10	$10.26	$10.18	5,383,140
2017-05-05	$10.39	$10.48	$10.19	$10.37	$10.29	4,217,420
2017-05-04	$9.83	$10.39	$9.78	$10.26	$10.18	3,869,860
2017-05-03	$9.92	$10.04	$9.80	$9.87	$9.79	1,443,120
2017-05-02	$9.78	$9.94	$9.74	$9.89	$9.81	1,779,250
2017-05-01	$9.88	$9.88	$9.88	$9.88	$9.80	0
2017-04-28	$9.34	$9.89	$9.34	$9.88	$9.80	3,006,760
2017-04-27	$9.88	$9.93	$9.50	$9.80	$9.72	3,450,500
2017-04-26	$10.00	$10.01	$9.82	$9.86	$9.78	2,488,540
2017-04-25	$10.28	$10.28	$9.76	$10.00	$9.92	4,432,340
2017-04-24	$10.75	$10.78	$10.07	$10.11	$10.03	3,553,540
2017-04-21	$10.88	$10.95	$10.68	$10.72	$10.64	2,044,730
2017-04-20	$10.74	$11.19	$10.66	$10.99	$10.90	3,025,060
2017-04-19	$11.00	$11.03	$10.65	$10.67	$10.59	2,969,960
2017-04-18	$11.22	$11.26	$11.03	$11.06	$10.97	2,176,050
2017-04-17	$11.11	$11.22	$11.02	$11.21	$11.12	2,897,970
2017-04-14	$11.21	$11.31	$10.94	$11.19	$11.10	3,981,510
2017-04-13	$11.09	$11.26	$11.06	$11.20	$11.11	2,319,460
2017-04-12	$11.22	$11.23	$11.08	$11.19	$11.10	2,242,820
2017-04-11	$11.14	$11.34	$11.03	$11.23	$11.14	4,597,680
2017-04-10	$11.09	$11.21	$11.00	$11.13	$11.04	2,845,180
2017-04-07	$11.19	$11.20	$11.00	$11.12	$11.03	2,402,710
2017-04-06	$10.89	$11.25	$10.86	$11.18	$11.09	4,893,690
2017-04-05	$10.69	$10.90	$10.69	$10.88	$10.80	2,250,050
2017-04-04	$10.78	$10.78	$10.78	$10.78	$10.70	0
2017-04-03	$10.78	$10.78	$10.78	$10.78	$10.70	0
2017-03-31	$10.69	$10.81	$10.58	$10.78	$10.70	2,105,610
2017-03-30	$10.90	$10.95	$10.60	$10.70	$10.62	2,793,330
2017-03-29	$11.00	$11.08	$10.90	$10.93	$10.84	2,005,940
2017-03-28	$10.97	$11.03	$10.90	$10.99	$10.90	1,554,320
2017-03-27	$11.05	$11.10	$10.96	$10.97	$10.88	2,198,900
2017-03-24	$10.91	$11.08	$10.91	$11.05	$10.96	2,175,180
2017-03-23	$10.96	$11.00	$10.83	$10.96	$10.87	2,395,430
2017-03-22	$10.91	$10.98	$10.83	$10.95	$10.86	2,543,290
2017-03-21	$10.84	$10.94	$10.79	$10.92	$10.83	2,821,680
2017-03-20	$10.79	$10.87	$10.72	$10.83	$10.75	1,975,680
2017-03-17	$10.82	$10.94	$10.74	$10.75	$10.67	2,346,500
2017-03-16	$10.63	$10.85	$10.63	$10.82	$10.74	2,211,990
2017-03-15	$10.77	$10.80	$10.59	$10.63	$10.55	3,373,890
2017-03-14	$10.82	$10.99	$10.80	$10.81	$10.73	983,140
2017-03-13	$10.78	$10.90	$10.68	$10.88	$10.80	1,204,500
2017-03-10	$10.78	$10.84	$10.70	$10.78	$10.70	1,305,380
2017-03-09	$10.90	$10.94	$10.78	$10.82	$10.74	1,387,760
2017-03-08	$10.95	$10.99	$10.90	$10.92	$10.83	1,320,990
2017-03-07	$10.88	$10.96	$10.88	$10.95	$10.86	1,852,950
2017-03-06	$10.79	$10.93	$10.79	$10.91	$10.83	1,593,320
2017-03-03	$10.86	$10.87	$10.72	$10.82	$10.74	1,260,270
2017-03-02	$11.03	$11.03	$10.82	$10.86	$10.78	2,361,440
2017-03-01	$11.01	$11.05	$10.90	$10.97	$10.88	2,431,780
2017-02-28	$10.97	$11.04	$10.95	$11.01	$10.92	1,347,150
2017-02-27	$11.01	$11.07	$10.96	$10.97	$10.88	1,987,190
2017-02-24	$11.05	$11.05	$10.95	$11.01	$10.92	1,438,990
2017-02-23	$11.11	$11.11	$10.90	$11.00	$10.91	2,152,020
2017-02-22	$11.09	$11.12	$11.04	$11.09	$11.00	1,759,340
2017-02-21	$11.08	$11.15	$11.00	$11.12	$11.03	3,194,010
2017-02-20	$11.06	$11.15	$10.95	$11.14	$11.05	2,034,470
2017-02-17	$11.15	$11.18	$10.99	$11.04	$10.95	2,935,410
2017-02-16	$11.36	$11.36	$11.04	$11.23	$11.14	5,329,970
2017-02-15	$10.87	$11.58	$10.87	$11.38	$11.29	10,600,160
2017-02-14	$10.96	$10.98	$10.79	$10.87	$10.79	2,070,880
2017-02-13	$10.92	$11.18	$10.76	$11.01	$10.92	4,025,870
2017-02-10	$10.75	$11.35	$10.74	$10.99	$10.90	6,154,500
2017-02-09	$10.56	$10.64	$10.50	$10.58	$10.50	1,256,890
2017-02-08	$10.52	$10.55	$10.41	$10.54	$10.46	1,282,520
2017-02-07	$10.41	$10.55	$10.36	$10.52	$10.44	1,485,150
2017-02-06	$10.41	$10.46	$10.31	$10.44	$10.36	1,370,190
2017-02-03	$10.41	$10.55	$10.35	$10.39	$10.31	1,078,440
2017-02-02	$10.39	$10.39	$10.39	$10.39	$10.31	0
2017-02-01	$10.39	$10.39	$10.39	$10.39	$10.31	0
2017-01-31	$10.39	$10.39	$10.39	$10.39	$10.31	0
2017-01-30	$10.39	$10.39	$10.39	$10.39	$10.31	0
2017-01-27	$10.39	$10.39	$10.39	$10.39	$10.31	0
2017-01-26	$10.42	$10.42	$10.31	$10.39	$10.31	1,241,670
2017-01-25	$10.38	$10.47	$10.29	$10.35	$10.27	1,651,690
2017-01-24	$10.33	$10.43	$10.27	$10.35	$10.27	1,557,500
2017-01-23	$10.26	$10.42	$10.16	$10.35	$10.27	1,624,580
2017-01-20	$10.12	$10.26	$10.05	$10.24	$10.16	1,517,240
2017-01-19	$10.10	$10.14	$10.03	$10.08	$10.00	1,025,400
2017-01-18	$10.08	$10.19	$10.06	$10.10	$10.02	1,624,590
2017-01-17	$10.04	$10.16	$9.88	$10.14	$10.06	1,879,450
2017-01-16	$10.45	$10.56	$9.82	$10.03	$9.95	2,677,590
2017-01-13	$10.60	$10.61	$10.44	$10.46	$10.38	1,001,560
2017-01-12	$10.50	$10.63	$10.50	$10.55	$10.47	964,430
2017-01-11	$10.80	$10.80	$10.55	$10.57	$10.49	1,956,510
2017-01-10	$10.87	$10.96	$10.73	$10.75	$10.67	1,911,980
2017-01-09	$10.74	$10.89	$10.68	$10.87	$10.79	2,737,810
2017-01-06	$10.78	$10.78	$10.68	$10.75	$10.67	1,836,430
2017-01-05	$10.69	$10.85	$10.65	$10.72	$10.64	3,065,850
2017-01-04	$10.55	$10.73	$10.54	$10.70	$10.62	2,763,170
2017-01-03	$10.50	$10.62	$10.42	$10.57	$10.49	2,913,250
2017-01-02	$10.50	$10.50	$10.50	$10.50	$10.42	0
2016-12-30	$10.45	$10.54	$10.42	$10.50	$10.42	1,860,650
2016-12-29	$10.50	$10.54	$10.43	$10.45	$10.37	1,654,800
2016-12-28	$10.50	$10.57	$10.43	$10.52	$10.44	1,676,750
2016-12-27	$10.50	$10.55	$10.46	$10.49	$10.41	2,519,330
2016-12-26	$10.64	$10.65	$10.32	$10.55	$10.47	4,568,310
2016-12-23	$11.00	$11.00	$10.79	$10.80	$10.72	4,282,930
2016-12-22	$10.68	$11.20	$10.66	$11.01	$10.92	11,309,330
2016-12-21	$10.61	$10.71	$10.60	$10.66	$10.58	3,387,540
2016-12-20	$10.58	$10.68	$10.56	$10.58	$10.50	2,210,160
2016-12-19	$10.77	$10.77	$10.60	$10.72	$10.64	2,504,810
2016-12-16	$10.72	$10.82	$10.72	$10.78	$10.70	3,186,040
2016-12-15	$10.70	$10.86	$10.63	$10.77	$10.69	2,364,050
2016-12-14	$10.89	$10.89	$10.65	$10.73	$10.65	3,430,790
2016-12-13	$11.02	$11.04	$10.80	$10.92	$10.83	2,800,420
2016-12-12	$11.34	$11.34	$10.89	$10.94	$10.85	4,784,340
2016-12-09	$11.29	$11.37	$11.28	$11.34	$11.25	1,659,960
2016-12-08	$11.46	$11.49	$11.33	$11.34	$11.25	1,755,860
2016-12-07	$11.38	$11.44	$11.28	$11.43	$11.34	1,945,230
2016-12-06	$11.39	$11.39	$11.33	$11.34	$11.25	2,094,560
2016-12-05	$11.51	$11.53	$11.27	$11.32	$11.23	4,399,810
2016-12-02	$11.91	$12.03	$11.53	$11.54	$11.45	6,447,580
2016-12-01	$11.86	$11.92	$11.77	$11.88	$11.79	3,511,570
2016-11-30	$11.79	$11.84	$11.73	$11.79	$11.70	2,481,870
2016-11-29	$11.86	$11.93	$11.76	$11.81	$11.72	3,914,230
2016-11-28	$11.95	$11.99	$11.86	$11.91	$11.82	3,360,220
2016-11-25	$11.99	$12.04	$11.74	$11.94	$11.85	3,416,320
2016-11-24	$11.94	$12.07	$11.89	$11.97	$11.88	3,124,730
2016-11-23	$12.09	$12.13	$11.88	$11.94	$11.85	4,009,820
2016-11-22	$12.10	$12.17	$12.06	$12.11	$12.02	3,940,070
2016-11-21	$11.98	$12.25	$11.91	$12.13	$12.04	5,808,580
2016-11-18	$11.98	$12.17	$11.95	$11.98	$11.89	3,080,320
2016-11-17	$12.16	$12.20	$11.93	$12.03	$11.94	4,940,230
2016-11-16	$12.27	$12.38	$12.08	$12.17	$12.08	10,653,750
2016-11-15	$11.85	$12.50	$11.80	$12.28	$12.18	11,223,000
2016-11-14	$11.95	$11.98	$11.76	$11.82	$11.73	4,211,780
2016-11-11	$11.91	$11.96	$11.86	$11.93	$11.84	3,590,400
2016-11-10	$11.80	$11.96	$11.79	$11.91	$11.82	4,797,590
2016-11-09	$11.82	$11.82	$11.62	$11.76	$11.67	3,304,660
2016-11-08	$11.76	$11.89	$11.76	$11.81	$11.72	3,971,710
2016-11-07	$11.72	$11.84	$11.69	$11.75	$11.66	3,837,460
2016-11-04	$11.61	$11.77	$11.55	$11.76	$11.67	4,437,120
2016-11-03	$11.52	$11.77	$11.52	$11.68	$11.59	3,581,080
2016-11-02	$11.60	$11.60	$11.47	$11.51	$11.42	2,382,340
2016-11-01	$11.49	$11.62	$11.46	$11.61	$11.52	2,763,580
2016-10-31	$11.48	$11.57	$11.43	$11.51	$11.42	0
2016-10-28	$11.77	$11.82	$11.50	$11.53	$11.44	3,853,540
2016-10-27	$11.87	$11.87	$11.69	$11.77	$11.68	1,974,670
2016-10-26	$11.82	$11.91	$11.66	$11.86	$11.77	3,810,440
2016-10-25	$11.77	$11.85	$11.75	$11.85	$11.76	1,921,690
2016-10-24	$11.66	$11.93	$11.57	$11.80	$11.71	4,367,060
2016-10-21	$11.82	$11.82	$11.56	$11.65	$11.56	4,263,040
2016-10-20	$11.70	$11.89	$11.60	$11.85	$11.76	4,888,130
2016-10-19	$11.63	$11.74	$11.60	$11.67	$11.58	2,124,240
2016-10-18	$11.48	$11.65	$11.41	$11.64	$11.55	2,749,390
2016-10-17	$11.60	$11.65	$11.46	$11.47	$11.38	2,719,100
2016-10-14	$11.60	$11.65	$11.46	$11.62	$11.53	1,920,290
2016-10-13	$11.68	$11.69	$11.58	$11.65	$11.56	2,156,850
2016-10-12	$11.65	$11.69	$11.54	$11.60	$11.51	1,822,200
2016-10-11	$11.53	$11.70	$11.51	$11.67	$11.58	3,026,540
2016-10-10	$11.37	$11.56	$11.30	$11.53	$11.44	2,434,880
2016-10-07	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-10-06	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-10-05	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-10-04	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-10-03	$11.35	$11.35	$11.35	$11.35	$11.26	0
2016-09-30	$11.31	$11.37	$11.29	$11.35	$11.26	1,130,680
2016-09-29	$11.28	$11.40	$11.27	$11.31	$11.22	1,654,940
2016-09-28	$11.29	$11.41	$11.24	$11.28	$11.19	2,002,350
2016-09-27	$11.20	$11.30	$11.17	$11.30	$11.21	1,878,000
2016-09-26	$11.45	$11.45	$11.20	$11.21	$11.12	2,790,410
2016-09-23	$11.50	$11.55	$11.44	$11.47	$11.38	1,261,710
2016-09-22	$11.54	$11.56	$11.45	$11.49	$11.40	2,449,430
2016-09-21	$11.43	$11.52	$11.40	$11.48	$11.39	1,845,040
2016-09-20	$11.58	$11.64	$11.38	$11.44	$11.35	3,320,210
2016-09-19	$11.53	$11.68	$11.51	$11.58	$11.49	1,549,910
2016-09-16	$11.53	$11.53	$11.53	$11.53	$11.44	0
2016-09-15	$11.53	$11.53	$11.53	$11.53	$11.44	0
2016-09-14	$11.61	$11.69	$11.50	$11.53	$11.44	2,273,240
2016-09-13	$11.58	$11.64	$11.51	$11.61	$11.52	1,848,260
2016-09-12	$11.80	$11.80	$11.50	$11.53	$11.44	4,144,830
2016-09-09	$11.96	$12.08	$11.91	$11.98	$11.89	3,099,150
2016-09-08	$11.98	$12.06	$11.85	$11.95	$11.86	4,068,010
2016-09-07	$11.78	$12.15	$11.78	$11.94	$11.85	6,877,160
2016-09-06	$11.63	$11.80	$11.54	$11.77	$11.68	2,577,440
2016-09-05	$11.62	$11.75	$11.60	$11.63	$11.54	2,479,260
2016-09-02	$11.65	$11.67	$11.55	$11.62	$11.53	1,808,980
2016-09-01	$11.59	$11.73	$11.59	$11.61	$11.52	3,162,600
2016-08-31	$11.69	$11.77	$11.58	$11.60	$11.51	3,104,070
2016-08-30	$11.63	$11.76	$11.54	$11.66	$11.57	2,266,470
2016-08-29	$11.81	$11.89	$11.52	$11.56	$11.47	4,084,830
2016-08-26	$11.89	$12.01	$11.82	$11.84	$11.75	3,297,490
2016-08-25	$11.91	$11.97	$11.74	$11.87	$11.78	3,785,070
2016-08-24	$11.83	$12.02	$11.73	$12.01	$11.92	4,235,680
2016-08-23	$11.75	$11.83	$11.71	$11.83	$11.74	1,665,360
2016-08-22	$11.93	$11.94	$11.71	$11.75	$11.66	2,862,890
2016-08-19	$11.81	$12.08	$11.81	$11.92	$11.83	3,670,220
2016-08-18	$11.89	$11.98	$11.82	$11.85	$11.76	2,172,160
2016-08-17	$11.80	$11.95	$11.77	$11.87	$11.78	3,009,710
2016-08-16	$11.80	$11.86	$11.72	$11.83	$11.74	4,212,880
2016-08-15	$11.44	$11.82	$11.41	$11.79	$11.70	5,559,400
2016-08-12	$11.32	$11.46	$11.25	$11.45	$11.36	2,584,440
2016-08-11	$11.45	$11.49	$11.31	$11.32	$11.23	2,230,040
2016-08-10	$11.62	$11.64	$11.44	$11.45	$11.36	3,424,080
2016-08-09	$11.53	$11.63	$11.46	$11.59	$11.50	3,040,000
2016-08-08	$11.32	$11.58	$11.22	$11.55	$11.46	3,213,060
2016-08-05	$11.60	$11.60	$11.33	$11.37	$11.28	3,275,770
2016-08-04	$11.52	$11.59	$11.43	$11.54	$11.45	1,841,830
2016-08-03	$11.46	$11.47	$11.35	$11.47	$11.38	2,458,870
2016-08-02	$11.46	$11.48	$11.32	$11.47	$11.38	2,136,100
2016-08-01	$11.49	$11.54	$11.30	$11.40	$11.31	1,463,190
2016-07-29	$11.60	$11.65	$11.44	$11.48	$11.39	1,998,890
2016-07-28	$11.58	$11.74	$11.46	$11.62	$11.53	2,260,890
2016-07-27	$12.15	$12.26	$11.51	$11.62	$11.53	5,774,100
2016-07-26	$11.97	$12.14	$11.90	$12.14	$12.05	2,182,870
2016-07-25	$11.91	$12.05	$11.88	$11.97	$11.88	1,637,720
2016-07-22	$12.15	$12.17	$11.93	$12.01	$11.92	2,841,630
2016-07-21	$12.16	$12.28	$12.10	$12.17	$12.08	2,790,390
2016-07-20	$12.13	$12.28	$12.03	$12.13	$12.04	2,175,130
2016-07-19	$12.08	$12.15	$11.95	$12.13	$12.04	3,240,870
2016-07-18	$12.23	$12.32	$12.05	$12.15	$12.06	4,109,200
2016-07-15	$12.68	$12.68	$12.21	$12.25	$12.15	10,840,780
2016-07-14	$12.10	$12.38	$12.03	$12.34	$12.24	5,209,050
2016-07-13	$12.00	$12.19	$11.96	$12.13	$12.04	6,235,320
2016-07-12	$11.83	$11.98	$11.68	$11.97	$11.88	4,679,470
2016-07-11	$11.98	$12.04	$11.79	$11.83	$11.74	5,577,680
2016-07-08	$12.10	$12.11	$11.91	$12.00	$11.91	4,333,240
2016-07-07	$11.82	$12.17	$11.82	$12.13	$12.04	7,302,400
2016-07-06	$11.78	$12.09	$11.63	$11.94	$11.85	5,402,910
2016-07-05	$11.66	$12.00	$11.61	$11.86	$11.77	6,828,640
2016-07-04	$11.36	$11.67	$11.30	$11.64	$11.55	4,564,550
2016-07-01	$11.45	$11.51	$11.37	$11.40	$11.31	2,546,500
2016-06-30	$11.72	$11.74	$11.28	$11.46	$11.37	4,492,860
2016-06-29	$11.49	$11.69	$11.45	$11.66	$11.57	4,303,240
2016-06-28	$11.31	$11.54	$11.27	$11.49	$11.40	3,476,220
2016-06-27	$11.22	$11.43	$11.22	$11.41	$11.32	2,081,190
2016-06-24	$11.55	$11.59	$11.05	$11.28	$11.19	3,609,340
2016-06-23	$11.73	$11.77	$11.56	$11.64	$11.40	1,674,060
2016-06-22	$11.63	$11.75	$11.52	$11.73	$11.49	1,908,520
2016-06-21	$11.81	$11.94	$11.53	$11.58	$11.34	2,492,540
2016-06-20	$11.79	$12.15	$11.67	$11.84	$11.59	3,656,840
2016-06-17	$11.45	$11.95	$11.43	$11.61	$11.37	3,082,080
2016-06-16	$11.53	$11.68	$11.40	$11.45	$11.21	2,268,060
2016-06-15	$11.14	$11.57	$11.09	$11.50	$11.26	2,038,450
2016-06-14	$11.14	$11.33	$11.10	$11.23	$11.00	1,639,350
2016-06-13	$11.80	$11.80	$11.05	$11.14	$10.91	3,291,430
2016-06-10	$11.90	$11.90	$11.90	$11.90	$11.65	0
2016-06-09	$11.90	$11.90	$11.90	$11.90	$11.65	0
2016-06-08	$11.95	$12.09	$11.80	$11.90	$11.65	2,284,860
2016-06-07	$12.09	$12.22	$11.95	$12.03	$11.78	2,501,850
2016-06-06	$11.73	$12.16	$11.70	$12.11	$11.86	4,089,580
2016-06-03	$11.80	$11.90	$11.65	$11.71	$11.47	2,253,650
2016-06-02	$11.67	$11.85	$11.58	$11.80	$11.55	3,008,220
2016-06-01	$11.59	$11.59	$11.59	$11.59	$11.35	0
2016-05-31	$11.22	$11.60	$11.22	$11.59	$11.35	3,339,610
2016-05-30	$11.23	$11.30	$11.13	$11.22	$10.99	1,429,950
2016-05-27	$11.21	$11.38	$11.15	$11.25	$11.02	2,319,630
2016-05-26	$11.21	$11.32	$11.02	$11.31	$11.07	1,518,580
2016-05-25	$11.34	$11.45	$11.18	$11.21	$10.98	1,486,850
2016-05-24	$11.41	$11.49	$11.24	$11.26	$11.03	1,427,390
2016-05-23	$11.45	$11.60	$11.37	$11.48	$11.24	1,551,220
2016-05-20	$11.17	$11.60	$11.11	$11.43	$11.19	2,416,140
2016-05-19	$11.10	$11.35	$11.06	$11.25	$11.02	2,045,040
2016-05-18	$11.52	$11.60	$10.98	$11.09	$10.86	3,104,330
2016-05-17	$11.69	$11.76	$11.51	$11.62	$11.38	2,753,370
2016-05-16	$11.56	$11.78	$11.50	$11.70	$11.46	2,016,370
2016-05-13	$11.41	$11.82	$11.41	$11.65	$11.41	3,282,780
2016-05-12	$11.18	$11.63	$11.06	$11.53	$11.29	3,170,310
2016-05-11	$11.47	$11.47	$11.10	$11.33	$11.09	3,681,500
2016-05-10	$11.26	$11.47	$11.06	$11.33	$11.09	2,782,300
2016-05-09	$11.80	$11.90	$11.29	$11.39	$11.15	3,398,820
2016-05-06	$12.50	$12.62	$11.76	$11.79	$11.54	4,656,210
2016-05-05	$12.49	$12.49	$12.25	$12.44	$12.18	2,684,000
2016-05-04	$12.42	$12.64	$12.41	$12.48	$12.22	3,945,060
2016-05-03	$12.19	$12.53	$12.03	$12.48	$12.22	4,437,020
2016-05-02	$12.16	$12.16	$12.16	$12.16	$11.91	0
2016-04-29	$12.29	$12.32	$12.02	$12.16	$11.91	2,041,600
2016-04-28	$12.19	$12.33	$12.00	$12.29	$12.03	3,733,430
2016-04-27	$12.41	$12.46	$12.13	$12.18	$11.93	4,121,880
2016-04-26	$12.48	$12.60	$12.30	$12.49	$12.23	2,904,380
2016-04-25	$12.25	$12.48	$12.00	$12.44	$12.18	3,950,690
2016-04-22	$12.14	$12.37	$12.00	$12.21	$11.96	2,710,530
2016-04-21	$12.06	$12.31	$11.91	$12.01	$11.76	3,498,110
2016-04-20	$12.91	$12.95	$11.70	$12.21	$11.96	7,551,020
2016-04-19	$12.79	$12.86	$12.68	$12.81	$12.54	4,622,250
2016-04-18	$13.00	$13.00	$12.64	$12.73	$12.47	6,873,390
2016-04-15	$13.41	$13.41	$12.85	$13.13	$12.86	12,328,090
2016-04-14	$13.57	$13.57	$13.27	$13.41	$13.13	3,761,690
2016-04-13	$13.50	$13.75	$13.40	$13.54	$13.26	7,209,020
2016-04-12	$13.82	$13.82	$13.22	$13.39	$13.11	5,470,060
2016-04-11	$13.28	$14.10	$13.18	$13.74	$13.45	9,232,900
2016-04-08	$13.22	$13.44	$12.93	$13.15	$12.88	6,574,510
2016-04-07	$13.52	$13.66	$13.31	$13.48	$13.20	5,212,020
2016-04-06	$13.62	$13.70	$13.25	$13.61	$13.33	8,414,170
2016-04-05	$13.55	$14.18	$13.53	$13.84	$13.55	11,888,610
2016-04-04	$13.59	$13.59	$13.59	$13.59	$13.31	0
2016-04-01	$13.95	$14.30	$13.48	$13.59	$13.31	11,493,640
2016-03-31	$12.81	$14.33	$12.73	$14.33	$14.03	15,106,820
2016-03-30	$12.92	$13.23	$12.52	$13.03	$12.76	14,504,840
2016-03-29	$12.08	$13.03	$11.91	$12.91	$12.64	15,462,640
2016-03-28	$11.59	$12.51	$11.59	$12.07	$11.82	11,219,970
2016-03-25	$11.57	$11.65	$11.45	$11.57	$11.33	2,143,520
2016-03-24	$11.73	$11.75	$11.45	$11.55	$11.31	4,107,040
2016-03-23	$11.74	$11.88	$11.60	$11.77	$11.53	2,649,340
2016-03-22	$11.84	$11.85	$11.66	$11.74	$11.50	2,700,510
2016-03-21	$11.76	$12.12	$11.75	$11.85	$11.60	5,773,770
2016-03-18	$11.27	$11.66	$11.27	$11.51	$11.27	4,500,920
2016-03-17	$11.02	$11.30	$11.02	$11.23	$11.00	3,440,350
2016-03-16	$11.22	$11.25	$10.91	$11.00	$10.77	2,041,030
2016-03-15	$11.01	$11.24	$10.92	$11.10	$10.87	3,170,060
2016-03-14	$10.70	$11.08	$10.61	$11.01	$10.78	3,594,840
2016-03-11	$10.68	$10.79	$10.51	$10.57	$10.35	3,349,960
2016-03-10	$11.04	$11.15	$10.79	$10.80	$10.58	3,186,590
2016-03-09	$11.09	$11.21	$10.85	$11.04	$10.81	2,646,930
2016-03-08	$11.27	$11.32	$10.78	$11.27	$11.04	3,845,400
2016-03-07	$11.02	$11.20	$11.02	$11.20	$10.97	3,152,800
2016-03-04	$11.10	$11.20	$10.75	$10.92	$10.69	3,413,940
2016-03-03	$11.18	$11.35	$11.09	$11.11	$10.88	3,606,310
2016-03-02	$10.60	$11.30	$10.53	$11.18	$10.95	3,740,830
2016-03-01	$10.41	$10.70	$10.35	$10.53	$10.31	3,062,450
2016-02-29	$11.08	$11.08	$10.34	$10.41	$10.19	4,432,670
2016-02-26	$11.64	$11.76	$10.54	$11.25	$11.02	5,906,590
2016-02-25	$12.08	$12.45	$11.40	$11.64	$11.40	13,178,910
2016-02-24	$11.84	$11.97	$11.60	$11.91	$11.66	4,322,070
2016-02-23	$12.10	$12.21	$11.70	$12.01	$11.76	3,274,150
2016-02-22	$12.19	$12.37	$11.96	$12.08	$11.83	4,317,680
2016-02-19	$11.92	$12.22	$11.67	$12.09	$11.84	4,082,980
2016-02-18	$12.20	$12.20	$11.78	$11.92	$11.67	2,850,970
2016-02-17	$12.15	$12.25	$11.75	$11.99	$11.74	3,464,380
2016-02-16	$11.12	$12.10	$11.12	$12.00	$11.75	4,505,310
2016-02-15	$10.75	$11.11	$10.50	$11.05	$10.82	2,020,230
2016-02-12	$10.98	$10.98	$10.98	$10.98	$10.75	0
2016-02-11	$10.98	$10.98	$10.98	$10.98	$10.75	0
2016-02-10	$10.98	$10.98	$10.98	$10.98	$10.75	0
2016-02-09	$10.98	$10.98	$10.98	$10.98	$10.75	0
2016-02-08	$10.98	$10.98	$10.98	$10.98	$10.75	0
2016-02-05	$11.50	$11.50	$10.92	$10.98	$10.75	1,886,430
2016-02-04	$11.25	$11.57	$11.20	$11.28	$11.05	3,354,610
2016-02-03	$11.09	$11.45	$10.85	$11.27	$11.04	3,143,810
2016-02-02	$10.64	$11.22	$10.60	$11.16	$10.93	3,973,390
2016-02-01	$10.71	$10.83	$10.46	$10.59	$10.37	1,517,760
2016-01-29	$10.40	$10.82	$10.40	$10.74	$10.52	2,949,850
2016-01-28	$10.72	$11.00	$10.35	$10.40	$10.18	3,022,730
2016-01-27	$11.15	$11.60	$10.31	$10.77	$10.55	4,124,250
2016-01-26	$12.35	$12.62	$11.38	$11.38	$11.14	4,115,720
2016-01-25	$12.76	$12.79	$12.50	$12.64	$12.38	2,161,750
2016-01-22	$12.66	$12.89	$12.05	$12.53	$12.27	3,427,470
2016-01-21	$13.22	$13.35	$12.50	$12.53	$12.27	3,254,700
2016-01-20	$13.39	$13.70	$13.23	$13.35	$13.07	5,136,420
2016-01-19	$12.95	$13.45	$12.90	$13.42	$13.14	4,600,520
2016-01-18	$12.88	$13.09	$12.72	$12.96	$12.69	2,343,060
2016-01-15	$13.34	$13.45	$12.81	$12.91	$12.64	2,310,550
2016-01-14	$12.90	$13.42	$12.70	$13.38	$13.10	3,070,960
2016-01-13	$13.57	$13.75	$13.00	$13.02	$12.75	2,518,090
2016-01-12	$13.70	$13.99	$13.38	$13.57	$13.29	2,362,250
2016-01-11	$14.66	$14.66	$13.53	$13.68	$13.40	4,986,510
2016-01-08	$14.91	$14.96	$13.95	$14.72	$14.41	6,079,970
2016-01-07	$15.00	$15.08	$14.20	$14.29	$13.99	1,653,960
2016-01-06	$14.65	$15.39	$14.60	$15.19	$14.87	5,067,750
2016-01-05	$14.21	$15.03	$14.06	$14.70	$14.39	5,781,040
2016-01-04	$15.41	$15.42	$14.51	$14.57	$14.27	3,413,910
2016-01-01	$15.33	$15.33	$15.33	$15.33	$15.01	0
2015-12-31	$15.60	$15.67	$15.30	$15.33	$15.01	3,846,870
2015-12-30	$15.69	$15.74	$15.50	$15.61	$15.29	2,655,140
2015-12-29	$15.60	$15.70	$15.45	$15.65	$15.32	2,488,190
2015-12-28	$16.00	$16.10	$15.60	$15.60	$15.28	5,616,460
2015-12-25	$15.69	$15.93	$15.56	$15.92	$15.59	4,670,060
2015-12-24	$15.67	$15.88	$15.51	$15.69	$15.36	5,148,190
2015-12-23	$15.91	$15.95	$15.63	$15.65	$15.32	5,417,370
2015-12-22	$15.95	$16.00	$15.63	$15.87	$15.54	4,723,750
2015-12-21	$15.75	$15.93	$15.56	$15.88	$15.55	3,855,590
2015-12-18	$15.92	$16.04	$15.70	$15.76	$15.43	3,784,910
2015-12-17	$15.70	$15.95	$15.61	$15.92	$15.59	5,298,210
2015-12-16	$15.51	$15.77	$15.48	$15.56	$15.24	3,278,790
2015-12-15	$15.63	$15.70	$15.41	$15.49	$15.17	2,790,260
2015-12-14	$15.29	$15.57	$15.02	$15.55	$15.23	2,860,400
2015-12-11	$15.23	$15.37	$15.00	$15.31	$14.99	2,876,670
2015-12-10	$15.23	$15.55	$15.20	$15.27	$14.95	2,650,160
2015-12-09	$15.51	$15.51	$15.20	$15.30	$14.98	3,077,870
2015-12-08	$16.20	$16.22	$15.41	$15.52	$15.20	4,905,420
2015-12-07	$16.00	$16.25	$16.00	$16.19	$15.85	4,683,670
2015-12-04	$16.00	$16.35	$15.82	$15.96	$15.63	5,775,660
2015-12-03	$15.49	$16.12	$15.00	$16.07	$15.74	6,486,680
2015-12-02	$15.75	$15.88	$15.00	$15.58	$15.26	4,899,730
2015-12-01	$15.70	$15.88	$15.35	$15.75	$15.42	4,913,350
2015-11-30	$15.64	$15.93	$14.60	$15.35	$15.03	6,273,030
2015-11-27	$17.04	$17.04	$15.55	$15.64	$15.31	7,978,980
2015-11-26	$17.36	$17.43	$17.00	$17.05	$16.70	6,477,820
2015-11-25	$17.26	$17.35	$17.10	$17.30	$16.94	5,972,720
2015-11-24	$17.35	$17.36	$16.76	$17.19	$16.83	8,326,560
2015-11-23	$17.79	$17.80	$17.25	$17.34	$16.98	10,604,330
2015-11-20	$18.19	$18.19	$17.69	$17.89	$17.52	12,034,430
2015-11-19	$18.10	$18.66	$18.00	$18.34	$17.96	25,234,090
2015-11-18	$17.66	$17.90	$17.53	$17.79	$17.42	6,856,720
2015-11-17	$18.16	$18.30	$17.66	$17.70	$17.33	14,836,100
2015-11-16	$17.35	$18.06	$17.13	$18.00	$17.63	12,043,860
2015-11-13	$17.23	$17.55	$17.10	$17.35	$16.99	7,067,540
2015-11-12	$17.59	$17.60	$17.21	$17.31	$16.95	7,256,240
2015-11-11	$17.46	$17.62	$17.35	$17.57	$17.20	9,824,640
2015-11-10	$17.41	$17.61	$17.26	$17.37	$17.01	8,133,580
2015-11-09	$17.40	$17.88	$17.32	$17.47	$17.11	11,548,430
2015-11-06	$17.43	$17.65	$17.20	$17.49	$17.13	8,717,170
2015-11-05	$17.19	$17.45	$16.96	$17.36	$17.00	11,289,730
2015-11-04	$16.51	$17.11	$16.51	$17.08	$16.72	9,453,850
2015-11-03	$17.10	$17.19	$16.30	$16.48	$16.14	4,560,630
2015-11-02	$16.77	$17.54	$16.51	$16.91	$16.56	12,007,780
2015-10-30	$16.50	$16.90	$16.50	$16.78	$16.43	4,091,730
2015-10-29	$16.95	$16.96	$16.45	$16.73	$16.38	6,698,810
2015-10-28	$17.19	$17.48	$16.46	$16.63	$16.28	6,572,240
2015-10-27	$17.39	$17.52	$16.41	$17.20	$16.84	6,311,680
2015-10-26	$17.78	$17.88	$17.30	$17.51	$17.15	8,299,860
2015-10-23	$16.90	$17.78	$16.65	$17.62	$17.25	9,794,300
2015-10-22	$16.11	$16.94	$16.11	$16.82	$16.47	5,991,940
2015-10-21	$17.78	$17.84	$16.16	$16.32	$15.98	8,162,990
2015-10-20	$17.71	$17.80	$17.10	$17.66	$17.29	6,689,750
2015-10-19	$17.93	$18.12	$17.61	$17.70	$17.33	9,637,540
2015-10-16	$18.44	$18.67	$17.68	$18.01	$17.64	11,315,870
2015-10-15	$17.79	$18.15	$17.50	$18.10	$17.72	10,505,850
2015-10-14	$17.68	$18.36	$17.60	$17.79	$17.42	9,699,480
2015-10-13	$17.24	$17.85	$17.00	$17.75	$17.38	13,079,390
2015-10-12	$18.21	$19.22	$17.38	$17.41	$17.05	24,535,310
2015-10-09	$16.30	$17.66	$16.30	$17.47	$17.11	5,290,540
2015-10-08	$16.50	$16.81	$16.20	$16.51	$16.17	3,039,150
2015-10-07	$15.75	$15.75	$15.75	$15.75	$15.42	0
2015-10-06	$15.75	$15.75	$15.75	$15.75	$15.42	0
2015-10-05	$15.75	$15.75	$15.75	$15.75	$15.42	0
2015-10-02	$15.75	$15.75	$15.75	$15.75	$15.42	0
2015-10-01	$15.75	$15.75	$15.75	$15.75	$15.42	0
2015-09-30	$16.10	$16.30	$15.68	$15.75	$15.42	1,186,210
2015-09-29	$15.68	$16.39	$15.39	$15.84	$15.51	2,562,400
2015-09-28	$15.36	$16.00	$15.31	$15.85	$15.52	1,566,660
2015-09-25	$16.00	$16.15	$14.91	$15.39	$15.07	2,508,570
2015-09-24	$16.08	$16.47	$15.91	$16.19	$15.85	2,278,100
2015-09-23	$15.88	$16.47	$15.82	$15.99	$15.66	2,795,420
2015-09-22	$15.55	$16.25	$15.55	$16.08	$15.75	4,230,900
2015-09-21	$14.90	$15.60	$14.69	$15.53	$15.21	2,280,970
2015-09-18	$15.08	$15.39	$14.81	$15.03	$14.72	2,803,600
2015-09-17	$15.70	$16.00	$15.06	$15.10	$14.79	6,775,640
2015-09-16	$14.53	$15.87	$14.53	$15.86	$15.53	3,341,990
2015-09-15	$14.40	$15.12	$14.00	$14.43	$14.13	2,982,800
2015-09-14	$16.49	$16.69	$14.65	$14.65	$14.35	3,244,340
2015-09-11	$15.98	$16.70	$15.95	$16.28	$15.94	2,539,710
2015-09-10	$16.60	$17.20	$16.25	$16.32	$15.98	5,167,540
2015-09-09	$16.24	$16.83	$16.06	$16.49	$16.15	4,689,060
2015-09-08	$15.03	$16.10	$15.01	$16.04	$15.71	2,378,830
2015-09-07	$15.80	$16.45	$15.20	$15.47	$15.15	3,693,930
2015-09-04	$15.55	$15.55	$15.55	$15.55	$15.23	0
2015-09-03	$15.55	$15.55	$15.55	$15.55	$15.23	0
2015-09-02	$14.29	$15.72	$13.88	$15.55	$15.23	8,747,080

Shanxi Guoxin Energy Company Ltd (600617) Exchange: SHG

$2.93 ($0.00) 0.00%

Shanxi Guoxin Energy Company Ltd - Daily Information

Invest in Shanxi Guoxin Energy Company Ltd (600617)

Investing built for a better future.

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

Historical Stock Data for Shanxi Guoxin Energy Company Ltd (600617)