Baocheng Investment Company Ltd (600892) Stock

Data as of July 11, 2025

$3.03 ($-0.16) -5.02%

Baocheng Investment Company Ltd - Daily Information

Click for more stock information on Baocheng Investment Company Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$3.18
Previous Close	$3.03
High	$3.22
Low	$3.03
Adjusted Open	$3.18
Previous Adjusted Close	$3.03
Adjusted High	$3.22
Adjusted Low	$3.03

About Baocheng Investment Company Ltd (600892)

Baocheng Investment Co., Ltd. is mainly engaged in trading of steel products. The Company throught its subsidiaries also involves in the welded pipes rental and property rental business. The Company operates its businesses in domestic market, with Southwest China as its major markets.

Invest in Baocheng Investment Company Ltd (600892)

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

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Baocheng Investment Company Ltd (600892)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$3.18	$3.22	$3.03	$3.03	$3.03	33,663,430
2025-06-26	$3.22	$3.27	$3.17	$3.19	$3.19	8,492,100
2025-06-25	$3.29	$3.29	$3.18	$3.23	$3.23	11,030,000
2025-06-24	$3.31	$3.36	$3.26	$3.27	$3.27	12,198,100
2025-06-23	$3.20	$3.29	$3.18	$3.29	$3.29	5,545,700
2025-06-20	$3.33	$3.34	$3.20	$3.24	$3.24	9,351,600
2025-06-19	$3.38	$3.46	$3.30	$3.34	$3.34	11,772,100
2025-06-18	$3.48	$3.50	$3.33	$3.37	$3.37	13,406,400
2025-06-17	$3.42	$3.49	$3.37	$3.49	$3.49	13,370,200
2025-06-13	$3.44	$3.44	$3.30	$3.33	$3.33	13,330,500
2025-06-12	$3.54	$3.58	$3.45	$3.46	$3.46	14,579,100
2025-06-11	$3.50	$3.57	$3.46	$3.56	$3.56	15,715,800
2025-06-10	$3.58	$3.68	$3.40	$3.53	$3.53	23,942,900
2025-06-09	$3.71	$3.71	$3.53	$3.58	$3.58	19,845,900
2025-06-06	$3.67	$3.75	$3.61	$3.71	$3.71	19,754,200
2025-06-05	$3.45	$3.65	$3.43	$3.65	$3.65	25,637,400
2025-06-04	$3.36	$3.54	$3.35	$3.48	$3.48	29,743,600
2025-06-03	$3.22	$3.38	$3.22	$3.37	$3.37	22,394,900
2025-05-30	$3.21	$3.33	$3.18	$3.28	$3.28	31,307,700
2025-05-29	$3.19	$3.26	$3.15	$3.17	$3.17	17,081,000
2025-05-28	$3.19	$3.24	$3.07	$3.19	$3.19	16,638,600
2025-05-27	$3.00	$3.10	$3.00	$3.10	$3.10	10,822,400
2025-05-26	$2.99	$3.06	$2.96	$3.04	$3.04	10,827,300
2025-05-23	$3.01	$3.04	$2.91	$2.95	$2.95	13,431,600
2025-05-22	$3.10	$3.18	$3.02	$3.04	$3.04	16,551,900
2025-05-21	$3.10	$3.15	$3.01	$3.13	$3.13	25,350,300
2025-05-20	$3.11	$3.18	$3.02	$3.13	$3.13	31,374,500
2025-05-19	$3.03	$3.03	$2.97	$3.03	$3.03	24,004,400
2025-05-16	$3.07	$3.07	$2.87	$2.89	$2.89	31,310,600
2025-05-15	$2.92	$2.92	$2.81	$2.92	$2.92	25,374,500
2025-05-14	$2.72	$2.79	$2.68	$2.78	$2.78	13,475,390
2025-05-13	$2.78	$2.86	$2.70	$2.72	$2.72	18,679,400
2025-05-12	$2.66	$2.81	$2.66	$2.77	$2.77	19,975,400
2025-05-09	$2.61	$2.73	$2.61	$2.68	$2.68	19,333,190
2025-05-08	$2.64	$2.77	$2.62	$2.62	$2.62	28,138,630
2025-05-07	$2.50	$2.64	$2.48	$2.64	$2.64	34,601,000
2025-05-06	$2.45	$2.55	$2.41	$2.51	$2.51	54,645,400
2025-04-29	$2.49	$2.56	$2.33	$2.54	$2.54	35,007,000
2025-04-28	$2.60	$2.60	$2.52	$2.53	$2.53	22,874,000
2025-04-25	$2.75	$2.78	$2.66	$2.69	$2.69	26,969,500
2025-04-24	$2.70	$2.88	$2.52	$2.81	$2.81	40,293,400
2025-04-23	$2.78	$2.80	$2.69	$2.69	$2.69	18,671,800
2025-04-22	$2.85	$2.88	$2.72	$2.78	$2.78	22,715,300
2025-04-21	$2.86	$2.91	$2.80	$2.86	$2.86	18,704,800
2025-04-18	$2.95	$2.98	$2.85	$2.88	$2.88	13,514,800
2025-04-17	$2.95	$3.01	$2.89	$2.95	$2.95	9,958,600
2025-04-16	$3.08	$3.08	$2.92	$2.96	$2.96	17,899,500
2025-04-15	$3.06	$3.20	$3.06	$3.09	$3.09	17,713,400
2025-04-14	$3.03	$3.16	$3.03	$3.07	$3.07	20,446,100
2025-04-11	$2.87	$3.18	$2.85	$3.05	$3.05	28,058,000
2025-04-10	$2.86	$2.98	$2.86	$2.91	$2.91	19,602,600
2025-04-09	$2.80	$2.84	$2.52	$2.83	$2.83	22,656,100
2025-04-08	$2.73	$2.84	$2.68	$2.79	$2.79	20,518,600
2025-04-07	$2.90	$2.96	$2.75	$2.75	$2.75	20,801,100
2025-04-03	$2.95	$3.12	$2.95	$3.06	$3.06	34,873,320
2025-04-02	$3.08	$3.38	$3.06	$3.22	$3.22	50,841,220
2025-04-01	$3.12	$3.16	$3.03	$3.07	$3.07	22,530,500
2025-03-31	$3.21	$3.34	$3.06	$3.10	$3.10	46,687,400
2025-03-28	$3.56	$3.60	$3.40	$3.40	$3.40	37,062,800
2025-03-27	$3.71	$3.77	$3.42	$3.62	$3.62	51,797,640
2025-03-26	$3.48	$3.78	$3.48	$3.65	$3.65	73,719,340
2025-03-25	$3.72	$4.02	$3.66	$3.87	$3.87	93,134,140
2025-03-24	$3.89	$4.07	$3.65	$3.65	$3.65	101,546,540
2025-03-21	$3.52	$3.87	$3.46	$3.87	$3.87	77,684,800
2025-03-20	$3.54	$3.60	$3.51	$3.52	$3.52	22,162,900
2025-03-19	$3.67	$3.68	$3.55	$3.56	$3.56	26,334,000
2025-03-18	$3.68	$3.71	$3.60	$3.64	$3.64	47,574,800
2025-03-17	$3.45	$3.76	$3.45	$3.76	$3.76	53,014,900
2025-03-14	$3.34	$3.47	$3.33	$3.42	$3.42	16,680,300
2025-03-13	$3.48	$3.49	$3.33	$3.37	$3.37	15,668,500
2025-03-12	$3.43	$3.50	$3.40	$3.47	$3.47	19,662,900
2025-03-11	$3.35	$3.45	$3.32	$3.39	$3.39	13,224,230
2025-03-10	$3.31	$3.42	$3.30	$3.38	$3.38	19,239,300
2025-03-07	$3.40	$3.42	$3.29	$3.31	$3.31	20,460,000
2025-03-06	$3.40	$3.56	$3.34	$3.43	$3.43	30,181,300
2025-03-05	$3.32	$3.43	$3.18	$3.40	$3.40	33,629,940
2025-03-04	$3.38	$3.40	$3.26	$3.33	$3.33	30,042,900
2025-03-03	$3.33	$3.64	$3.33	$3.43	$3.43	46,915,440
2025-02-28	$3.79	$3.85	$3.63	$3.64	$3.64	38,687,030
2025-02-27	$3.86	$4.12	$3.76	$3.79	$3.79	72,264,420
2025-02-26	$3.56	$3.89	$3.56	$3.89	$3.89	37,022,340
2025-02-25	$3.56	$3.68	$3.51	$3.54	$3.54	31,290,220
2025-02-24	$3.64	$3.65	$3.54	$3.59	$3.59	33,015,670
2025-02-20	$3.80	$3.86	$3.61	$3.75	$3.75	76,925,280
2025-02-19	$4.10	$4.20	$3.71	$3.99	$3.99	116,960,930
2025-02-18	$3.91	$3.91	$3.90	$3.91	$3.91	19,036,800
2025-02-17	$3.25	$3.55	$3.25	$3.55	$3.55	32,296,500
2025-02-14	$3.35	$3.36	$3.20	$3.23	$3.23	24,392,700
2025-02-13	$3.33	$3.41	$3.22	$3.35	$3.35	30,499,300
2025-02-12	$3.43	$3.45	$3.24	$3.29	$3.29	26,145,300
2025-02-11	$3.50	$3.52	$3.31	$3.36	$3.36	29,486,400
2025-02-10	$3.27	$3.47	$3.27	$3.45	$3.45	29,152,200
2025-02-07	$3.20	$3.38	$3.19	$3.24	$3.24	26,778,300
2025-02-06	$3.09	$3.15	$2.95	$3.14	$3.14	29,753,300
2025-02-05	$3.02	$3.20	$3.02	$3.07	$3.07	34,917,440
2025-01-27	$2.72	$3.22	$2.72	$3.13	$3.13	57,419,840
2025-01-24	$3.02	$3.02	$3.02	$3.02	$3.02	6,827,900
2025-01-23	$3.38	$3.47	$3.35	$3.36	$3.36	12,772,900
2025-01-22	$3.43	$3.48	$3.34	$3.36	$3.36	14,753,400
2025-01-21	$3.56	$3.57	$3.44	$3.48	$3.48	13,803,800
2025-01-20	$3.59	$3.65	$3.44	$3.54	$3.54	23,464,100
2025-01-17	$3.67	$3.67	$3.58	$3.59	$3.59	13,229,800
2025-01-16	$3.66	$3.76	$3.63	$3.67	$3.67	15,183,000
2025-01-15	$3.64	$3.72	$3.58	$3.64	$3.64	18,463,500
2025-01-14	$3.55	$3.65	$3.49	$3.65	$3.65	13,585,500
2025-01-13	$3.38	$3.48	$3.30	$3.46	$3.46	11,861,400
2025-01-09	$3.55	$3.63	$3.52	$3.58	$3.58	12,921,500
2025-01-08	$3.57	$3.59	$3.41	$3.54	$3.54	15,997,500
2025-01-07	$3.39	$3.54	$3.39	$3.54	$3.54	16,731,530
2025-01-06	$3.47	$3.50	$3.30	$3.41	$3.41	16,569,600
2025-01-03	$3.75	$3.77	$3.48	$3.49	$3.49	21,759,900
2025-01-02	$3.69	$3.83	$3.62	$3.72	$3.72	21,454,410
2024-12-31	$3.81	$3.82	$3.68	$3.69	$3.69	20,500,280
2024-12-30	$4.01	$4.01	$3.73	$3.78	$3.78	37,425,000
2024-12-27	$4.01	$4.04	$3.79	$4.00	$4.00	37,224,900
2024-12-26	$4.38	$4.43	$4.03	$4.10	$4.10	29,166,900
2024-12-25	$4.40	$4.48	$4.01	$4.26	$4.26	27,237,260
2024-12-24	$4.38	$4.55	$4.24	$4.32	$4.32	45,511,430
2024-12-23	$5.03	$5.03	$4.65	$4.65	$4.65	22,500,100
2024-12-20	$5.24	$5.36	$5.15	$5.17	$5.17	15,341,500
2024-12-19	$5.30	$5.43	$5.18	$5.22	$5.22	22,484,600
2024-12-18	$5.33	$5.41	$5.08	$5.39	$5.39	21,138,000
2024-12-17	$5.56	$5.56	$5.25	$5.26	$5.26	29,370,300
2024-12-16	$5.54	$5.70	$5.29	$5.59	$5.59	39,994,200
2024-12-13	$5.41	$5.95	$5.38	$5.56	$5.56	53,150,400
2024-12-12	$5.32	$5.57	$5.31	$5.49	$5.49	26,204,700
2024-12-11	$5.23	$5.50	$5.21	$5.35	$5.35	22,916,470
2024-12-10	$5.37	$5.42	$5.20	$5.23	$5.23	22,909,100
2024-12-09	$5.50	$5.50	$5.20	$5.27	$5.27	25,057,600
2024-12-06	$5.37	$5.87	$5.37	$5.52	$5.52	33,425,400
2024-12-05	$5.27	$5.54	$5.21	$5.41	$5.41	34,079,300
2024-12-04	$5.46	$5.69	$5.13	$5.22	$5.22	42,671,300
2024-12-03	$5.19	$5.50	$5.19	$5.41	$5.41	32,425,600
2024-12-02	$5.22	$5.28	$5.13	$5.21	$5.21	21,962,600
2024-11-29	$5.08	$5.22	$4.91	$5.20	$5.20	42,009,100
2024-11-28	$4.92	$5.27	$4.90	$5.05	$5.05	31,418,540
2024-11-27	$4.73	$4.95	$4.57	$4.92	$4.92	21,386,900
2024-11-26	$4.75	$4.93	$4.69	$4.75	$4.75	22,041,700
2024-11-25	$4.56	$4.83	$4.46	$4.78	$4.78	22,676,500
2024-11-22	$4.61	$4.84	$4.55	$4.57	$4.57	19,880,500
2024-11-21	$4.59	$4.73	$4.56	$4.63	$4.63	10,738,800
2024-11-20	$4.46	$4.64	$4.43	$4.61	$4.61	11,943,900
2024-11-19	$4.38	$4.47	$4.30	$4.47	$4.47	10,854,700
2024-11-18	$4.66	$4.72	$4.38	$4.40	$4.40	20,556,500
2024-11-15	$4.78	$4.92	$4.65	$4.67	$4.67	17,705,230
2024-11-14	$4.93	$5.04	$4.78	$4.80	$4.80	16,711,300
2024-11-13	$4.86	$4.98	$4.77	$4.97	$4.97	19,111,420
2024-11-12	$5.03	$5.07	$4.78	$4.83	$4.83	23,818,900
2024-11-11	$4.92	$5.08	$4.91	$5.04	$5.04	21,724,300
2024-11-08	$5.15	$5.20	$4.92	$4.95	$4.95	21,987,200
2024-11-07	$4.88	$5.10	$4.86	$5.07	$5.07	29,025,700
2024-11-06	$4.90	$5.04	$4.81	$4.91	$4.91	23,900,600
2024-11-05	$4.80	$5.02	$4.71	$4.90	$4.90	25,045,900
2024-11-04	$4.79	$4.90	$4.61	$4.82	$4.82	12,395,300
2024-11-01	$5.10	$5.14	$4.68	$4.70	$4.70	25,264,070
2024-10-31	$4.96	$5.20	$4.92	$5.10	$5.10	35,274,360
2024-10-30	$4.90	$5.01	$4.76	$4.86	$4.86	22,127,300
2024-10-29	$5.11	$5.17	$4.80	$4.81	$4.81	26,791,400
2024-10-28	$4.71	$5.10	$4.71	$5.04	$5.04	41,483,240
2024-10-25	$4.58	$4.86	$4.55	$4.73	$4.73	37,008,400
2024-10-24	$4.47	$4.50	$4.41	$4.48	$4.48	9,490,700
2024-10-23	$4.60	$4.60	$4.48	$4.50	$4.50	15,808,900
2024-10-22	$4.54	$4.69	$4.50	$4.60	$4.60	21,117,300
2024-10-21	$4.47	$4.60	$4.43	$4.54	$4.54	19,470,820
2024-10-18	$4.48	$4.53	$4.36	$4.50	$4.50	24,397,940
2024-10-17	$4.36	$4.64	$4.36	$4.47	$4.47	24,657,300
2024-10-16	$4.25	$4.42	$4.21	$4.38	$4.38	13,626,000
2024-10-15	$4.25	$4.55	$4.25	$4.37	$4.37	24,892,780
2024-10-14	$4.15	$4.39	$4.11	$4.33	$4.33	18,230,300
2024-10-11	$4.28	$4.28	$4.07	$4.12	$4.12	12,191,300
2024-10-10	$4.36	$4.51	$4.15	$4.27	$4.27	19,617,880
2024-10-09	$4.78	$4.78	$4.41	$4.41	$4.41	27,503,900
2024-10-08	$5.23	$5.28	$4.66	$4.90	$4.90	42,337,200
2024-09-30	$4.66	$4.84	$4.45	$4.80	$4.80	32,882,000
2024-09-27	$4.31	$4.50	$4.31	$4.44	$4.44	11,314,000
2024-09-26	$4.22	$4.29	$4.18	$4.29	$4.29	11,124,380
2024-09-25	$4.18	$4.36	$4.18	$4.22	$4.22	12,349,980
2024-09-24	$4.11	$4.18	$4.06	$4.18	$4.18	9,780,780
2024-09-23	$4.13	$4.16	$4.06	$4.06	$4.06	6,485,700
2024-09-20	$4.09	$4.14	$4.05	$4.13	$4.13	8,125,300
2024-09-19	$3.99	$4.15	$3.99	$4.09	$4.09	11,785,800
2024-09-18	$3.99	$4.03	$3.86	$3.95	$3.95	9,045,800
2024-09-13	$4.04	$4.15	$3.98	$3.99	$3.99	11,875,900
2024-09-12	$4.19	$4.39	$4.11	$4.12	$4.12	18,416,000
2024-09-11	$4.11	$4.18	$4.06	$4.15	$4.15	11,327,700
2024-09-10	$4.05	$4.13	$3.96	$4.11	$4.11	11,899,200
2024-09-09	$4.10	$4.10	$3.96	$3.99	$3.99	8,506,700
2024-09-06	$4.12	$4.16	$4.05	$4.06	$4.06	10,221,400
2024-09-05	$4.02	$4.18	$4.02	$4.14	$4.14	15,594,200
2024-09-04	$4.06	$4.07	$3.97	$4.01	$4.01	7,703,800
2024-09-03	$4.06	$4.10	$4.03	$4.09	$4.09	10,683,100
2024-09-02	$4.06	$4.19	$4.02	$4.06	$4.06	17,351,200
2024-08-30	$3.96	$4.24	$3.93	$4.10	$4.10	23,825,200
2024-08-29	$4.00	$4.09	$3.96	$3.99	$3.99	14,541,500
2024-08-28	$4.13	$4.19	$3.99	$4.06	$4.06	27,689,700
2024-08-27	$3.75	$4.20	$3.71	$4.20	$4.20	16,093,000
2024-08-26	$3.92	$3.93	$3.78	$3.82	$3.82	9,359,200
2024-08-23	$3.98	$4.01	$3.83	$3.89	$3.89	12,090,600
2024-08-22	$4.17	$4.21	$3.90	$3.92	$3.92	21,644,600
2024-08-21	$4.11	$4.35	$3.96	$4.12	$4.12	32,904,230
2024-08-20	$4.15	$4.55	$4.05	$4.26	$4.26	45,734,830
2024-08-19	$3.95	$4.42	$3.85	$4.31	$4.31	37,768,000
2024-08-16	$4.17	$4.17	$3.89	$4.02	$4.02	32,434,600
2024-08-15	$3.68	$4.02	$3.60	$4.02	$4.02	16,223,930
2024-08-14	$3.59	$3.67	$3.55	$3.65	$3.65	5,882,730
2024-08-13	$3.55	$3.61	$3.52	$3.58	$3.58	3,597,900
2024-08-12	$3.62	$3.62	$3.54	$3.58	$3.58	3,203,500
2024-08-09	$3.71	$3.72	$3.60	$3.62	$3.62	3,723,800
2024-08-08	$3.70	$3.72	$3.60	$3.70	$3.70	4,889,100
2024-08-07	$3.71	$3.72	$3.64	$3.68	$3.68	4,686,500
2024-08-06	$3.66	$3.72	$3.56	$3.71	$3.71	8,294,100
2024-08-05	$3.60	$3.79	$3.55	$3.55	$3.55	8,245,000
2024-08-02	$3.63	$3.71	$3.60	$3.61	$3.61	3,932,600
2024-08-01	$3.67	$3.71	$3.62	$3.67	$3.67	5,742,600
2024-07-31	$3.49	$3.69	$3.45	$3.68	$3.68	7,571,200
2024-07-30	$3.47	$3.49	$3.44	$3.46	$3.46	4,862,900
2024-07-29	$3.35	$3.49	$3.33	$3.47	$3.47	6,746,800
2024-07-26	$3.34	$3.65	$3.34	$3.46	$3.46	9,539,700
2024-07-25	$3.31	$3.34	$3.21	$3.34	$3.34	8,909,900
2024-07-24	$3.34	$3.43	$3.27	$3.27	$3.27	12,124,800
2024-07-23	$3.72	$3.74	$3.41	$3.44	$3.44	11,891,000
2024-07-22	$3.69	$3.76	$3.66	$3.70	$3.70	4,471,600
2024-07-19	$3.62	$3.72	$3.57	$3.69	$3.69	4,379,300
2024-07-18	$3.63	$3.63	$3.50	$3.59	$3.59	5,262,100
2024-07-17	$3.65	$3.72	$3.60	$3.63	$3.63	5,249,400
2024-07-16	$3.75	$3.75	$3.62	$3.66	$3.66	3,022,500
2024-07-15	$3.76	$3.76	$3.68	$3.70	$3.70	2,786,000
2024-07-12	$3.83	$3.84	$3.72	$3.77	$3.77	3,631,500
2024-07-11	$3.72	$3.84	$3.72	$3.81	$3.81	3,758,300
2024-07-10	$3.89	$3.89	$3.73	$3.77	$3.77	3,163,400
2024-07-09	$3.86	$3.90	$3.71	$3.87	$3.87	4,777,800
2024-07-08	$4.07	$4.07	$3.85	$3.86	$3.86	3,910,400
2024-07-05	$3.99	$4.05	$3.91	$4.02	$4.02	3,173,000
2024-07-04	$4.09	$4.14	$3.95	$3.96	$3.96	3,586,200
2024-07-03	$4.23	$4.23	$4.09	$4.10	$4.10	2,445,300
2024-07-02	$4.08	$4.21	$4.02	$4.16	$4.16	4,025,130
2024-07-01	$4.00	$4.08	$3.96	$4.08	$4.08	3,948,600
2024-06-28	$4.13	$4.18	$4.02	$4.04	$4.04	4,618,500
2024-06-27	$4.09	$4.15	$4.05	$4.11	$4.11	4,894,900
2024-06-26	$3.92	$4.13	$3.83	$4.10	$4.10	6,871,600
2024-06-25	$3.88	$3.96	$3.83	$3.87	$3.87	4,014,700
2024-06-24	$4.11	$4.11	$3.87	$3.88	$3.88	6,578,100
2024-06-21	$4.10	$4.15	$4.01	$4.12	$4.12	3,524,500
2024-06-20	$4.20	$4.20	$4.10	$4.10	$4.10	4,436,900
2024-06-19	$4.26	$4.29	$4.12	$4.14	$4.14	6,333,700
2024-06-18	$4.33	$4.33	$4.24	$4.28	$4.28	4,131,500
2024-06-17	$4.33	$4.38	$4.23	$4.25	$4.25	4,613,800
2024-06-14	$4.43	$4.43	$4.30	$4.34	$4.34	3,630,390
2024-06-13	$4.40	$4.49	$4.35	$4.37	$4.37	3,981,300
2024-06-12	$4.33	$4.43	$4.27	$4.43	$4.43	5,713,790
2024-06-11	$4.35	$4.35	$4.17	$4.30	$4.30	7,783,400
2024-06-07	$4.25	$4.43	$4.23	$4.42	$4.42	8,138,100
2024-06-06	$4.37	$4.42	$4.18	$4.20	$4.20	6,991,660
2024-06-05	$4.49	$4.49	$4.27	$4.33	$4.33	7,762,780
2024-06-04	$4.48	$4.52	$4.40	$4.48	$4.48	5,346,500
2024-06-03	$4.73	$4.73	$4.48	$4.53	$4.53	10,745,700
2024-05-31	$4.77	$4.77	$4.70	$4.73	$4.73	3,794,700
2024-05-30	$4.81	$4.89	$4.71	$4.72	$4.72	6,227,000
2024-05-29	$4.98	$5.20	$4.82	$4.88	$4.88	10,824,900
2024-05-28	$4.85	$4.95	$4.78	$4.91	$4.91	6,759,700
2024-05-27	$4.86	$4.86	$4.72	$4.84	$4.84	5,936,800
2024-05-24	$4.88	$4.88	$4.75	$4.79	$4.79	4,776,600
2024-05-23	$4.91	$4.95	$4.79	$4.82	$4.82	7,819,200
2024-05-22	$4.92	$4.97	$4.86	$4.91	$4.91	8,660,400
2024-05-21	$5.05	$5.15	$4.96	$4.97	$4.97	12,356,500
2024-05-20	$4.93	$5.00	$4.84	$4.99	$4.99	10,753,700
2024-05-17	$5.04	$5.19	$4.94	$5.00	$5.00	14,571,300
2024-05-16	$4.75	$5.21	$4.75	$5.13	$5.13	25,169,300
2024-05-15	$5.38	$5.78	$5.17	$5.19	$5.19	42,609,030
2024-05-14	$5.34	$5.34	$5.25	$5.34	$5.34	16,477,800
2024-05-13	$4.96	$4.99	$4.82	$4.85	$4.85	7,049,530
2024-05-10	$5.23	$5.23	$4.94	$4.96	$4.96	8,772,900
2024-05-09	$5.15	$5.29	$5.11	$5.16	$5.16	8,730,080
2024-05-08	$5.19	$5.22	$5.12	$5.12	$5.12	6,827,900
2024-05-07	$5.16	$5.26	$5.11	$5.18	$5.18	7,983,300
2024-05-06	$4.90	$5.24	$4.90	$5.13	$5.13	11,465,300
2024-04-30	$5.04	$5.05	$4.85	$4.96	$4.96	7,954,900
2024-04-29	$4.85	$4.98	$4.82	$4.94	$4.94	7,448,800
2024-04-26	$4.81	$4.91	$4.76	$4.85	$4.85	8,404,530
2024-04-25	$4.70	$4.91	$4.61	$4.87	$4.87	12,272,000
2024-04-24	$4.56	$4.78	$4.52	$4.76	$4.76	10,717,100
2024-04-23	$4.38	$4.61	$4.38	$4.57	$4.57	11,024,600
2024-04-22	$4.38	$4.47	$4.25	$4.38	$4.38	6,393,600
2024-04-19	$4.40	$4.47	$4.29	$4.38	$4.38	9,030,600
2024-04-18	$4.37	$4.48	$4.20	$4.42	$4.42	13,364,800
2024-04-17	$4.30	$4.52	$4.30	$4.37	$4.37	13,162,500
2024-04-16	$4.72	$4.72	$4.25	$4.25	$4.25	15,057,260
2024-04-15	$4.90	$5.02	$4.62	$4.72	$4.72	18,069,900
2024-04-12	$5.14	$5.17	$4.89	$5.01	$5.01	14,127,060
2024-04-11	$5.10	$5.27	$5.10	$5.15	$5.15	9,596,100
2024-04-10	$5.38	$5.38	$5.16	$5.20	$5.20	11,867,900
2024-04-09	$5.16	$5.58	$5.11	$5.41	$5.41	19,726,360
2024-04-08	$5.23	$5.34	$5.15	$5.18	$5.18	10,559,800
2024-04-03	$5.21	$5.28	$5.13	$5.21	$5.21	8,883,200
2024-04-02	$5.35	$5.35	$5.23	$5.27	$5.27	12,152,200
2024-04-01	$5.28	$5.41	$5.25	$5.35	$5.35	12,808,100
2024-03-29	$5.23	$5.25	$5.09	$5.23	$5.23	15,235,400
2024-03-28	$5.11	$5.31	$5.10	$5.23	$5.23	15,823,190
2024-03-27	$5.26	$5.31	$5.12	$5.17	$5.17	15,751,100
2024-03-26	$5.36	$5.43	$5.12	$5.26	$5.26	25,047,300
2024-03-25	$5.49	$5.61	$5.40	$5.45	$5.45	29,977,340
2024-03-22	$5.44	$5.57	$5.30	$5.49	$5.49	27,908,120
2024-03-21	$5.39	$5.64	$5.39	$5.51	$5.51	33,489,940
2024-03-20	$5.29	$5.47	$5.28	$5.41	$5.41	27,589,860
2024-03-19	$5.27	$5.43	$5.26	$5.36	$5.36	30,374,960
2024-03-18	$5.30	$5.39	$5.11	$5.31	$5.31	37,652,400
2024-03-15	$5.22	$5.59	$5.03	$5.31	$5.31	46,951,060
2024-03-14	$5.69	$5.69	$5.23	$5.29	$5.29	77,461,990
2024-03-13	$5.15	$5.17	$5.04	$5.17	$5.17	20,199,600
2024-03-12	$4.65	$4.77	$4.62	$4.70	$4.70	15,773,900
2024-03-11	$4.55	$4.65	$4.43	$4.65	$4.65	21,453,500
2024-03-08	$4.60	$4.64	$4.51	$4.57	$4.57	17,029,400
2024-03-07	$4.63	$4.89	$4.46	$4.71	$4.71	27,271,200
2024-03-06	$4.59	$4.69	$4.46	$4.59	$4.59	22,447,400
2024-03-05	$4.78	$4.82	$4.54	$4.61	$4.61	25,795,020
2024-03-04	$5.06	$5.13	$4.69	$4.75	$4.75	51,704,200
2024-03-01	$4.48	$4.93	$4.48	$4.93	$4.93	42,270,800
2024-02-29	$4.18	$4.50	$4.16	$4.48	$4.48	20,182,800
2024-02-28	$4.80	$5.08	$4.28	$4.31	$4.31	34,422,500
2024-02-27	$4.62	$4.78	$4.57	$4.76	$4.76	17,255,200
2024-02-26	$4.50	$4.79	$4.43	$4.65	$4.65	25,460,700
2024-02-23	$4.33	$4.59	$4.24	$4.51	$4.51	27,137,680
2024-02-22	$4.11	$4.33	$4.11	$4.29	$4.29	14,278,580
2024-02-21	$4.00	$4.37	$3.94	$4.14	$4.14	25,491,540
2024-02-20	$3.98	$4.18	$3.84	$4.06	$4.06	20,835,300
2024-02-19	$3.75	$4.04	$3.72	$4.02	$4.02	27,524,940
2024-02-08	$3.50	$3.50	$3.50	$3.50	$3.50	0
2024-02-07	$3.43	$3.50	$3.14	$3.50	$3.50	32,606,680
2024-02-06	$3.33	$3.67	$3.33	$3.43	$3.43	25,831,000
2024-02-05	$4.05	$4.08	$3.70	$3.70	$3.70	15,789,300
2024-02-02	$4.31	$4.55	$3.97	$4.11	$4.11	19,141,400
2024-02-01	$4.44	$4.47	$4.28	$4.35	$4.35	15,268,700
2024-01-31	$4.68	$4.78	$4.49	$4.51	$4.51	15,585,900
2024-01-30	$4.95	$4.97	$4.74	$4.75	$4.75	14,614,500
2024-01-29	$5.17	$5.20	$4.95	$4.95	$4.95	14,952,500
2024-01-26	$5.20	$5.35	$5.17	$5.21	$5.21	17,208,760
2024-01-25	$5.10	$5.23	$5.01	$5.20	$5.20	19,637,700
2024-01-24	$5.16	$5.16	$4.90	$5.09	$5.09	26,504,640
2024-01-23	$4.96	$5.51	$4.87	$5.17	$5.17	35,230,290
2024-01-22	$5.42	$5.43	$4.94	$5.01	$5.01	20,481,390
2024-01-19	$5.42	$5.63	$5.37	$5.38	$5.38	25,775,100
2024-01-18	$5.31	$5.43	$5.14	$5.29	$5.29	21,043,300
2024-01-17	$5.56	$5.60	$5.36	$5.39	$5.39	17,204,900
2024-01-16	$5.70	$5.72	$5.45	$5.58	$5.58	20,453,700
2024-01-15	$5.60	$5.81	$5.58	$5.69	$5.69	25,998,700
2024-01-12	$5.84	$5.89	$5.57	$5.60	$5.60	34,177,400
2024-01-11	$5.77	$6.00	$5.75	$5.89	$5.89	25,606,500
2024-01-10	$5.96	$6.03	$5.80	$5.86	$5.86	37,294,300
2024-01-09	$6.00	$6.39	$6.00	$6.03	$6.03	41,749,200
2024-01-08	$5.99	$6.26	$5.78	$5.99	$5.99	52,720,400
2024-01-05	$6.62	$6.69	$6.03	$6.10	$6.10	75,087,050
2024-01-04	$7.05	$7.15	$6.68	$6.69	$6.69	96,596,420
2024-01-03	$7.01	$7.36	$6.60	$7.36	$7.36	149,563,010
2024-01-02	$6.20	$6.69	$6.12	$6.69	$6.69	56,672,320
2024-01-01	$6.08	$6.08	$6.08	$6.08	$6.08	0
2023-12-29	$6.08	$6.24	$5.99	$6.08	$6.08	28,647,020
2023-12-28	$6.48	$6.48	$5.82	$6.12	$6.12	48,658,700
2023-12-27	$5.93	$6.16	$5.93	$6.16	$6.16	10,235,700
2023-12-26	$6.11	$6.23	$5.56	$5.60	$5.60	40,808,050
2023-12-25	$6.13	$6.65	$5.66	$6.02	$6.02	49,736,800
2023-12-20	$6.28	$6.36	$6.11	$6.19	$6.19	21,859,840
2023-12-19	$6.33	$6.46	$6.20	$6.38	$6.38	23,060,800
2023-12-18	$6.49	$6.59	$6.23	$6.31	$6.31	36,865,100
2023-12-15	$6.41	$6.72	$6.33	$6.48	$6.48	43,088,940
2023-12-14	$6.40	$6.76	$6.30	$6.42	$6.42	40,463,140
2023-12-13	$6.31	$6.77	$6.29	$6.43	$6.43	40,800,990
2023-12-12	$6.31	$6.65	$6.20	$6.41	$6.41	44,266,250
2023-12-11	$5.98	$6.28	$5.92	$6.25	$6.25	27,129,500
2023-12-08	$6.12	$6.15	$5.96	$5.98	$5.98	14,597,920
2023-12-07	$6.14	$6.22	$6.07	$6.11	$6.11	16,745,400
2023-12-06	$5.91	$6.15	$5.79	$6.11	$6.11	21,684,900
2023-12-05	$6.01	$6.11	$5.92	$5.93	$5.93	14,919,400
2023-12-04	$5.88	$6.08	$5.87	$6.01	$6.01	22,250,000
2023-12-01	$5.62	$5.97	$5.61	$5.94	$5.94	27,336,000
2023-11-30	$5.60	$5.67	$5.56	$5.65	$5.65	9,244,200
2023-11-29	$5.57	$5.67	$5.53	$5.59	$5.59	8,894,400
2023-11-28	$5.62	$5.65	$5.53	$5.57	$5.57	10,817,320
2023-11-27	$5.73	$5.76	$5.57	$5.62	$5.62	18,311,000
2023-11-24	$5.81	$5.87	$5.70	$5.75	$5.75	11,915,800
2023-11-23	$5.80	$5.85	$5.72	$5.83	$5.83	14,303,900
2023-11-22	$5.80	$5.87	$5.72	$5.78	$5.78	12,778,200
2023-11-21	$5.88	$5.92	$5.79	$5.81	$5.81	18,592,600
2023-11-20	$5.78	$5.89	$5.75	$5.84	$5.84	16,595,500
2023-11-17	$5.71	$5.83	$5.69	$5.75	$5.75	12,887,750
2023-11-16	$5.70	$5.89	$5.68	$5.77	$5.77	16,672,850
2023-11-15	$5.82	$5.93	$5.75	$5.78	$5.78	20,636,640
2023-11-14	$5.68	$5.78	$5.67	$5.77	$5.77	20,865,530
2023-11-13	$5.81	$5.87	$5.68	$5.72	$5.72	25,279,340
2023-11-10	$5.80	$5.87	$5.69	$5.77	$5.77	28,661,540
2023-11-09	$6.07	$6.13	$5.81	$5.86	$5.86	55,390,360
2023-11-08	$6.07	$6.33	$5.88	$6.20	$6.20	94,886,170
2023-11-07	$5.50	$6.03	$5.46	$6.03	$6.03	59,781,270
2023-11-06	$5.39	$5.53	$5.38	$5.48	$5.48	11,456,800
2023-11-03	$5.36	$5.43	$5.33	$5.36	$5.36	12,312,400
2023-11-02	$5.38	$5.51	$5.35	$5.36	$5.36	14,452,000
2023-11-01	$5.38	$5.55	$5.35	$5.40	$5.40	15,587,000
2023-10-31	$5.45	$5.58	$5.30	$5.39	$5.39	19,283,100
2023-10-30	$5.15	$5.66	$5.12	$5.45	$5.45	27,160,780
2023-10-27	$5.07	$5.17	$5.04	$5.15	$5.15	8,623,800
2023-10-26	$5.01	$5.11	$4.94	$5.09	$5.09	11,498,100
2023-10-25	$4.75	$5.10	$4.73	$5.03	$5.03	21,688,880
2023-10-24	$4.61	$4.74	$4.55	$4.72	$4.72	13,446,380
2023-10-23	$4.73	$4.79	$4.55	$4.62	$4.62	14,305,900
2023-10-20	$4.90	$4.96	$4.73	$4.83	$4.83	20,276,900
2023-10-19	$4.77	$5.26	$4.72	$5.01	$5.01	27,276,400
2023-10-18	$4.77	$4.82	$4.69	$4.78	$4.78	6,336,300
2023-10-17	$4.87	$4.89	$4.77	$4.80	$4.80	6,386,700
2023-10-16	$4.91	$4.95	$4.85	$4.87	$4.87	5,511,200
2023-10-13	$4.96	$5.00	$4.90	$4.91	$4.91	6,568,800
2023-10-12	$5.10	$5.11	$4.96	$4.97	$4.97	7,879,800
2023-10-11	$5.11	$5.11	$5.02	$5.09	$5.09	5,538,000
2023-10-10	$5.00	$5.12	$4.99	$5.11	$5.11	8,013,800
2023-10-09	$5.15	$5.16	$4.97	$5.01	$5.01	9,131,600
2023-09-28	$4.96	$5.19	$4.96	$5.15	$5.15	13,641,800
2023-09-27	$4.87	$5.00	$4.85	$4.96	$4.96	9,134,400
2023-09-26	$4.82	$4.92	$4.78	$4.87	$4.87	7,701,500
2023-09-25	$4.86	$4.91	$4.79	$4.83	$4.83	7,136,500
2023-09-22	$4.73	$4.87	$4.70	$4.85	$4.85	8,328,700
2023-09-21	$4.70	$4.76	$4.70	$4.73	$4.73	5,257,100
2023-09-20	$4.77	$4.81	$4.75	$4.76	$4.76	4,521,400
2023-09-19	$4.87	$4.92	$4.78	$4.80	$4.80	6,266,150
2023-09-18	$4.84	$4.95	$4.77	$4.89	$4.89	10,811,000
2023-09-15	$4.80	$4.83	$4.75	$4.83	$4.83	7,636,000
2023-09-14	$4.77	$4.83	$4.70	$4.81	$4.81	11,895,700
2023-09-13	$4.94	$4.94	$4.76	$4.82	$4.82	16,331,000
2023-09-12	$5.12	$5.14	$4.95	$4.97	$4.97	25,200,100
2023-09-11	$5.28	$5.30	$5.10	$5.21	$5.21	37,672,360
2023-09-08	$5.98	$5.98	$5.46	$5.53	$5.53	57,269,800
2023-09-07	$5.64	$5.64	$5.64	$5.64	$5.64	11,373,900
2023-09-06	$5.14	$5.18	$5.09	$5.13	$5.13	5,080,000
2023-09-05	$5.27	$5.30	$5.15	$5.17	$5.17	5,129,900
2023-09-04	$5.16	$5.27	$5.15	$5.26	$5.26	7,064,500
2023-09-01	$5.35	$5.35	$5.14	$5.16	$5.16	6,668,100
2023-08-31	$5.33	$5.33	$5.22	$5.28	$5.28	5,923,600
2023-08-30	$5.31	$5.40	$5.22	$5.33	$5.33	7,798,600
2023-08-29	$5.05	$5.33	$5.05	$5.31	$5.31	9,572,000
2023-08-28	$5.30	$5.34	$5.02	$5.09	$5.09	11,939,000
2023-08-25	$5.29	$5.29	$5.06	$5.07	$5.07	6,929,100
2023-08-24	$5.20	$5.35	$5.18	$5.27	$5.27	6,541,100
2023-08-23	$5.32	$5.33	$5.18	$5.20	$5.20	3,949,500
2023-08-22	$5.25	$5.32	$5.21	$5.32	$5.32	5,604,200
2023-08-21	$5.25	$5.37	$5.21	$5.25	$5.25	4,258,100
2023-08-18	$5.42	$5.48	$5.27	$5.27	$5.27	4,178,700
2023-08-17	$5.39	$5.47	$5.33	$5.46	$5.46	3,548,700
2023-08-16	$5.42	$5.46	$5.33	$5.38	$5.38	3,557,100
2023-08-15	$5.58	$5.59	$5.38	$5.39	$5.39	3,974,800
2023-08-14	$5.36	$5.56	$5.36	$5.54	$5.54	5,106,460
2023-08-11	$5.45	$5.56	$5.42	$5.46	$5.46	5,904,660
2023-08-10	$5.60	$5.62	$5.49	$5.52	$5.52	4,887,300
2023-08-09	$5.58	$5.68	$5.57	$5.58	$5.58	4,836,800
2023-08-08	$5.62	$5.73	$5.61	$5.63	$5.63	5,142,000
2023-08-07	$5.57	$5.72	$5.57	$5.65	$5.65	7,253,500
2023-08-04	$5.53	$5.67	$5.53	$5.61	$5.61	5,983,300
2023-08-03	$5.65	$5.68	$5.53	$5.58	$5.58	5,657,500
2023-08-02	$5.60	$5.65	$5.50	$5.65	$5.65	6,550,800
2023-08-01	$5.80	$5.82	$5.57	$5.62	$5.62	11,183,300
2023-07-31	$5.71	$5.86	$5.65	$5.84	$5.84	6,300,500
2023-07-28	$5.78	$5.80	$5.64	$5.72	$5.72	7,529,100
2023-07-27	$6.03	$6.04	$5.80	$5.81	$5.81	8,735,500
2023-07-26	$5.90	$6.02	$5.88	$6.00	$6.00	8,524,320
2023-07-25	$5.88	$5.93	$5.83	$5.92	$5.92	5,627,400
2023-07-24	$5.80	$5.92	$5.79	$5.86	$5.86	5,400,900
2023-07-21	$5.80	$5.87	$5.79	$5.81	$5.81	5,761,800
2023-07-20	$5.96	$5.98	$5.81	$5.81	$5.81	7,793,920
2023-07-19	$5.88	$6.00	$5.88	$5.93	$5.93	6,830,600
2023-07-18	$5.97	$5.98	$5.86	$5.88	$5.88	6,507,900
2023-07-17	$6.08	$6.11	$5.90	$5.95	$5.95	11,108,400
2023-07-14	$5.98	$6.17	$5.98	$6.13	$6.13	12,170,000
2023-07-13	$5.93	$6.07	$5.86	$6.03	$6.03	12,092,100
2023-07-12	$6.11	$6.20	$5.95	$5.96	$5.96	16,073,800
2023-07-11	$6.19	$6.26	$6.02	$6.16	$6.16	12,619,400
2023-07-10	$6.28	$6.30	$6.16	$6.24	$6.24	11,944,700
2023-07-07	$6.28	$6.28	$6.11	$6.16	$6.16	14,114,600
2023-07-06	$6.34	$6.48	$6.25	$6.34	$6.34	15,460,310
2023-07-05	$6.21	$6.49	$6.16	$6.32	$6.32	23,542,170
2023-07-04	$6.38	$6.38	$6.13	$6.26	$6.26	26,001,700
2023-07-03	$6.57	$6.58	$6.31	$6.41	$6.41	28,108,500
2023-06-30	$6.51	$6.71	$6.29	$6.61	$6.61	33,396,900
2023-06-29	$6.45	$6.66	$6.37	$6.53	$6.53	35,448,920
2023-06-28	$6.66	$6.74	$6.36	$6.52	$6.52	60,420,100
2023-06-27	$6.75	$7.45	$6.56	$7.07	$7.07	101,132,280
2023-06-26	$6.22	$6.80	$6.22	$6.80	$6.80	33,986,300
2023-06-21	$6.62	$6.62	$6.14	$6.18	$6.18	61,876,410
2023-06-20	$6.07	$6.73	$6.06	$6.73	$6.73	39,652,320
2023-06-19	$6.15	$6.23	$6.08	$6.12	$6.12	18,255,600
2023-06-16	$6.25	$6.28	$6.07	$6.15	$6.15	22,756,600
2023-06-15	$6.32	$6.42	$6.21	$6.25	$6.25	26,076,700
2023-06-14	$6.20	$6.51	$6.14	$6.42	$6.42	39,039,500
2023-06-13	$6.25	$6.39	$6.16	$6.24	$6.24	33,687,960
2023-06-12	$6.53	$6.59	$6.15	$6.22	$6.22	41,964,240
2023-06-09	$6.12	$6.57	$5.93	$6.41	$6.41	59,411,770
2023-06-08	$6.39	$6.45	$6.01	$6.12	$6.12	55,889,540
2023-06-07	$6.47	$6.95	$6.05	$6.50	$6.50	96,228,590
2023-06-06	$6.00	$6.37	$6.00	$6.37	$6.37	29,762,900
2023-06-05	$5.27	$5.79	$5.24	$5.79	$5.79	28,643,500
2023-06-02	$5.39	$5.40	$5.25	$5.26	$5.26	12,378,500
2023-06-01	$5.36	$5.47	$5.23	$5.36	$5.36	11,580,900
2023-05-31	$5.35	$5.44	$5.25	$5.36	$5.36	11,532,500
2023-05-30	$5.34	$5.38	$5.20	$5.31	$5.31	10,016,200
2023-05-29	$5.38	$5.52	$5.33	$5.35	$5.35	11,961,700
2023-05-26	$5.39	$5.41	$5.32	$5.38	$5.38	5,999,700
2023-05-25	$5.39	$5.46	$5.23	$5.35	$5.35	10,054,500
2023-05-24	$5.31	$5.46	$5.22	$5.40	$5.40	10,300,800
2023-05-23	$5.20	$5.40	$5.15	$5.36	$5.36	13,420,900
2023-05-22	$5.10	$5.21	$5.00	$5.20	$5.20	9,328,500
2023-05-19	$5.09	$5.17	$5.00	$5.10	$5.10	10,015,000
2023-05-18	$4.97	$5.11	$4.94	$5.10	$5.10	9,293,200
2023-05-17	$4.78	$4.99	$4.75	$4.96	$4.96	10,543,900
2023-05-16	$5.10	$5.10	$4.80	$4.80	$4.80	14,523,100
2023-05-15	$5.38	$5.45	$4.90	$5.08	$5.08	18,461,740
2023-05-12	$5.78	$5.78	$5.33	$5.37	$5.37	24,508,750
2023-05-11	$5.27	$5.72	$5.25	$5.72	$5.72	16,424,750
2023-05-10	$5.20	$5.32	$5.15	$5.20	$5.20	14,377,460
2023-05-09	$5.62	$5.63	$5.24	$5.25	$5.25	24,077,140
2023-05-08	$5.73	$5.75	$5.47	$5.63	$5.63	13,891,500
2023-05-05	$5.96	$5.96	$5.67	$5.75	$5.75	14,527,200
2023-05-04	$5.68	$5.97	$5.68	$5.95	$5.95	19,610,500
2023-05-03	$5.71	$5.71	$5.71	$5.71	$5.71	0
2023-05-02	$5.71	$5.71	$5.71	$5.71	$5.71	0
2023-04-28	$5.25	$5.78	$5.23	$5.71	$5.71	21,560,860
2023-04-27	$5.40	$5.47	$5.17	$5.25	$5.25	20,539,100
2023-04-26	$5.70	$5.70	$5.28	$5.50	$5.50	23,948,330
2023-04-25	$5.79	$5.88	$5.59	$5.70	$5.70	18,625,200
2023-04-24	$5.71	$5.89	$5.53	$5.78	$5.78	19,446,400
2023-04-21	$6.03	$6.15	$5.60	$5.67	$5.67	26,809,900
2023-04-20	$6.05	$6.06	$5.85	$5.98	$5.98	24,234,400
2023-04-19	$6.18	$6.33	$5.97	$6.02	$6.02	45,861,940
2023-04-18	$5.84	$6.42	$5.76	$6.09	$6.09	50,432,960
2023-04-17	$6.09	$6.12	$5.80	$5.84	$5.84	16,869,400
2023-04-14	$6.12	$6.29	$5.88	$6.06	$6.06	24,056,290
2023-04-13	$6.07	$6.35	$6.00	$6.17	$6.17	29,524,900
2023-04-12	$5.83	$6.15	$5.80	$6.08	$6.08	24,101,300
2023-04-11	$5.65	$5.91	$5.59	$5.87	$5.87	14,251,800
2023-04-10	$5.75	$5.89	$5.64	$5.64	$5.64	13,634,600
2023-04-07	$5.62	$5.85	$5.50	$5.77	$5.77	10,671,300
2023-04-06	$5.75	$5.80	$5.58	$5.62	$5.62	8,040,500
2023-04-05	$5.76	$5.76	$5.76	$5.76	$5.76	0
2023-04-04	$5.84	$5.87	$5.71	$5.76	$5.76	10,485,200
2023-04-03	$5.63	$5.83	$5.61	$5.83	$5.83	10,820,900
2023-03-31	$5.38	$5.67	$5.35	$5.64	$5.64	10,623,400
2023-03-30	$5.53	$5.58	$5.37	$5.40	$5.40	9,454,200
2023-03-29	$5.51	$5.59	$5.39	$5.52	$5.52	9,079,400
2023-03-28	$5.66	$5.70	$5.48	$5.50	$5.50	11,529,000
2023-03-27	$5.72	$5.81	$5.56	$5.64	$5.64	12,925,600
2023-03-24	$5.81	$5.81	$5.55	$5.72	$5.72	14,948,300
2023-03-23	$5.82	$5.82	$5.70	$5.74	$5.74	11,443,000
2023-03-22	$5.71	$5.92	$5.68	$5.86	$5.86	20,432,300
2023-03-21	$5.63	$5.75	$5.57	$5.69	$5.69	14,266,400
2023-03-20	$5.57	$5.73	$5.55	$5.66	$5.66	15,834,900
2023-03-17	$5.40	$5.57	$5.39	$5.55	$5.55	9,687,540
2023-03-16	$5.41	$5.42	$5.28	$5.35	$5.35	6,220,800
2023-03-15	$5.45	$5.50	$5.37	$5.43	$5.43	6,712,500
2023-03-14	$5.55	$5.66	$5.41	$5.44	$5.44	9,982,030
2023-03-13	$5.42	$5.59	$5.39	$5.54	$5.54	11,305,800
2023-03-10	$5.55	$5.55	$5.37	$5.44	$5.44	8,678,400
2023-03-09	$5.32	$5.52	$5.28	$5.49	$5.49	11,001,900
2023-03-08	$5.25	$5.41	$5.19	$5.37	$5.37	9,151,100
2023-03-07	$5.45	$5.45	$5.20	$5.21	$5.21	8,292,600
2023-03-06	$5.62	$5.63	$5.33	$5.38	$5.38	13,810,700
2023-03-03	$5.37	$5.57	$5.32	$5.55	$5.55	14,625,200
2023-03-02	$5.23	$5.46	$5.20	$5.39	$5.39	12,507,700
2023-03-01	$5.19	$5.30	$5.12	$5.23	$5.23	7,119,480
2023-02-28	$5.08	$5.21	$5.08	$5.20	$5.20	6,937,300
2023-02-27	$5.16	$5.18	$5.06	$5.08	$5.08	6,176,700
2023-02-24	$5.15	$5.20	$5.08	$5.20	$5.20	5,831,400
2023-02-23	$5.27	$5.29	$5.11	$5.14	$5.14	8,304,740
2023-02-22	$5.23	$5.27	$5.12	$5.27	$5.27	7,086,500
2023-02-21	$5.39	$5.46	$5.24	$5.26	$5.26	10,093,400
2023-02-20	$5.35	$5.44	$5.28	$5.43	$5.43	9,333,400
2023-02-17	$5.53	$5.56	$5.27	$5.28	$5.28	11,694,360
2023-02-16	$5.52	$5.73	$5.38	$5.48	$5.48	19,385,800
2023-02-15	$5.41	$5.52	$5.34	$5.51	$5.51	12,849,300
2023-02-14	$5.38	$5.42	$5.34	$5.37	$5.37	7,156,500
2023-02-13	$5.34	$5.46	$5.33	$5.37	$5.37	10,042,000
2023-02-10	$5.28	$5.53	$5.28	$5.37	$5.37	12,296,900
2023-02-09	$5.31	$5.32	$5.22	$5.30	$5.30	9,235,600
2023-02-08	$5.38	$5.43	$5.26	$5.28	$5.28	9,198,200
2023-02-07	$5.35	$5.44	$5.32	$5.40	$5.40	8,923,920
2023-02-06	$5.23	$5.42	$5.21	$5.36	$5.36	12,124,310
2023-02-03	$5.24	$5.39	$5.20	$5.28	$5.28	10,110,700
2023-02-02	$5.31	$5.34	$5.23	$5.26	$5.26	10,499,800
2023-02-01	$5.18	$5.35	$5.15	$5.34	$5.34	17,671,800
2023-01-31	$5.10	$5.19	$5.06	$5.14	$5.14	10,414,000
2023-01-30	$5.20	$5.24	$5.11	$5.19	$5.19	11,320,550
2023-01-20	$5.10	$5.17	$5.02	$5.15	$5.15	11,431,500
2023-01-19	$4.95	$5.08	$4.88	$5.04	$5.04	13,176,700
2023-01-18	$4.85	$5.03	$4.81	$4.99	$4.99	17,933,420
2023-01-17	$4.92	$4.94	$4.77	$4.79	$4.79	10,444,500
2023-01-16	$5.02	$5.04	$4.88	$4.92	$4.92	12,360,200
2023-01-13	$5.14	$5.16	$4.95	$4.99	$4.99	13,378,600
2023-01-12	$5.10	$5.19	$5.07	$5.13	$5.13	12,107,400
2023-01-11	$5.21	$5.26	$5.06	$5.07	$5.07	21,839,100
2023-01-10	$5.35	$5.35	$5.19	$5.31	$5.31	19,540,970
2023-01-09	$5.28	$5.55	$5.22	$5.31	$5.31	30,923,300
2023-01-06	$5.39	$5.68	$5.15	$5.15	$5.15	39,972,800
2023-01-05	$5.47	$5.47	$5.24	$5.30	$5.30	51,299,500
2023-01-04	$5.29	$5.73	$5.29	$5.48	$5.48	76,159,960
2023-01-03	$5.29	$5.35	$5.15	$5.21	$5.21	33,494,030
2023-01-02	$5.28	$5.28	$5.28	$5.28	$5.28	0
2022-12-30	$5.60	$5.60	$4.98	$5.28	$5.28	57,203,910
2022-12-29	$4.80	$5.15	$4.80	$5.15	$5.15	7,628,600
2022-12-28	$4.70	$4.82	$4.59	$4.68	$4.68	7,476,400
2022-12-27	$4.81	$4.86	$4.67	$4.75	$4.75	8,517,830
2022-12-26	$4.87	$5.01	$4.79	$4.85	$4.85	10,387,800
2022-12-23	$4.70	$4.94	$4.67	$4.92	$4.92	13,359,930
2022-12-22	$4.82	$4.89	$4.70	$4.80	$4.80	12,201,200
2022-12-21	$4.94	$4.98	$4.78	$4.80	$4.80	16,214,800
2022-12-20	$5.18	$5.25	$4.90	$4.90	$4.90	20,138,200
2022-12-19	$4.92	$5.45	$4.91	$5.13	$5.13	27,376,700
2022-12-16	$4.86	$5.24	$4.85	$4.96	$4.96	16,594,500
2022-12-15	$5.09	$5.10	$4.93	$4.93	$4.93	12,425,890
2022-12-14	$4.80	$5.14	$4.79	$5.06	$5.06	21,522,600
2022-12-13	$4.82	$4.93	$4.74	$4.83	$4.83	10,993,800
2022-12-12	$4.74	$4.83	$4.65	$4.82	$4.82	12,389,900
2022-12-09	$4.78	$4.79	$4.68	$4.73	$4.73	12,205,700
2022-12-08	$4.88	$4.92	$4.74	$4.76	$4.76	11,854,030
2022-12-07	$4.72	$4.93	$4.70	$4.89	$4.89	14,919,800
2022-12-06	$4.83	$4.83	$4.70	$4.76	$4.76	13,346,000
2022-12-05	$4.68	$4.92	$4.68	$4.82	$4.82	29,282,640
2022-12-01	$4.54	$4.59	$4.48	$4.49	$4.49	15,593,400
2022-11-30	$4.57	$4.64	$4.50	$4.55	$4.55	21,691,500
2022-11-29	$4.40	$4.57	$4.39	$4.56	$4.56	24,189,400
2022-11-28	$4.41	$4.57	$4.36	$4.48	$4.48	22,058,100
2022-11-25	$4.41	$4.61	$4.41	$4.43	$4.43	26,894,000
2022-11-24	$4.74	$4.74	$4.46	$4.51	$4.51	44,820,590
2022-11-23	$4.91	$4.98	$4.73	$4.76	$4.76	73,742,560
2022-11-22	$4.69	$5.25	$4.66	$5.25	$5.25	83,386,040
2022-11-21	$5.20	$5.20	$4.65	$4.77	$4.77	74,470,680
2022-11-18	$5.16	$5.17	$4.89	$5.17	$5.17	46,642,270
2022-11-17	$4.70	$4.70	$4.50	$4.70	$4.70	46,105,700
2022-11-16	$4.14	$4.30	$4.12	$4.27	$4.27	13,484,300
2022-11-15	$4.09	$4.16	$4.07	$4.10	$4.10	6,472,500
2022-11-14	$4.18	$4.19	$4.08	$4.09	$4.09	5,751,000
2022-11-11	$4.16	$4.24	$4.09	$4.12	$4.12	7,856,100
2022-11-10	$4.08	$4.16	$4.05	$4.14	$4.14	7,747,300
2022-11-09	$4.15	$4.17	$4.09	$4.09	$4.09	4,063,500
2022-11-08	$4.16	$4.17	$4.07	$4.12	$4.12	5,456,400
2022-11-07	$4.04	$4.15	$4.00	$4.10	$4.10	8,910,900
2022-11-04	$3.94	$4.10	$3.91	$4.04	$4.04	8,700,700
2022-11-03	$4.00	$4.02	$3.93	$3.95	$3.95	7,667,000
2022-11-02	$4.01	$4.17	$4.01	$4.04	$4.04	12,586,800
2022-11-01	$3.87	$4.03	$3.84	$4.01	$4.01	10,516,730
2022-10-31	$3.95	$4.03	$3.90	$3.92	$3.92	10,786,100
2022-10-28	$3.91	$4.15	$3.85	$3.95	$3.95	15,586,160
2022-10-27	$3.79	$3.91	$3.79	$3.90	$3.90	5,634,000
2022-10-26	$3.73	$3.82	$3.72	$3.79	$3.79	4,696,300
2022-10-25	$3.72	$3.76	$3.65	$3.72	$3.72	4,915,680
2022-10-24	$3.75	$3.89	$3.70	$3.72	$3.72	6,686,180
2022-10-21	$3.81	$3.89	$3.76	$3.77	$3.77	5,306,890
2022-10-20	$3.82	$3.92	$3.79	$3.86	$3.86	6,059,900
2022-10-19	$3.93	$3.94	$3.82	$3.84	$3.84	5,131,700
2022-10-18	$3.91	$3.96	$3.87	$3.91	$3.91	4,807,660
2022-10-17	$3.88	$3.92	$3.83	$3.91	$3.91	3,991,480
2022-10-14	$3.82	$3.97	$3.82	$3.89	$3.89	5,140,100
2022-10-13	$3.80	$3.89	$3.77	$3.83	$3.83	4,863,480
2022-10-12	$3.71	$3.84	$3.71	$3.84	$3.84	5,059,000
2022-10-11	$3.67	$3.75	$3.64	$3.75	$3.75	4,113,000
2022-10-10	$3.75	$3.75	$3.63	$3.65	$3.65	3,507,300
2022-09-30	$3.66	$3.75	$3.66	$3.70	$3.70	4,095,800
2022-09-29	$3.76	$3.81	$3.66	$3.69	$3.69	5,039,100
2022-09-28	$3.88	$3.90	$3.72	$3.73	$3.73	6,375,200
2022-09-27	$3.82	$3.90	$3.80	$3.88	$3.88	6,801,440
2022-09-26	$3.88	$3.93	$3.82	$3.82	$3.82	5,349,500
2022-09-23	$4.00	$4.01	$3.86	$3.90	$3.90	7,781,700
2022-09-22	$4.04	$4.11	$3.98	$4.01	$4.01	6,952,500
2022-09-21	$4.04	$4.10	$3.95	$4.09	$4.09	6,659,100
2022-09-20	$4.18	$4.18	$4.03	$4.08	$4.08	10,476,100
2022-09-19	$4.09	$4.20	$4.02	$4.12	$4.12	9,762,100
2022-09-16	$4.21	$4.21	$4.11	$4.11	$4.11	7,029,800
2022-09-15	$4.29	$4.31	$4.14	$4.20	$4.20	10,366,960
2022-09-14	$4.30	$4.38	$4.18	$4.26	$4.26	14,583,300
2022-09-13	$4.43	$4.49	$4.30	$4.36	$4.36	15,823,880
2022-09-12	$4.44	$4.44	$4.44	$4.44	$4.44	0
2022-09-09	$4.75	$4.83	$4.35	$4.44	$4.44	24,553,200
2022-09-08	$4.89	$4.96	$4.72	$4.81	$4.81	19,930,000
2022-09-07	$4.97	$4.97	$4.74	$4.92	$4.92	23,051,900
2022-09-06	$5.02	$5.09	$4.85	$5.00	$5.00	27,012,900
2022-09-05	$5.35	$5.35	$4.88	$5.02	$5.02	49,863,630
2022-09-02	$4.60	$5.10	$4.60	$5.10	$5.10	30,084,420
2022-09-01	$4.94	$5.00	$4.64	$4.64	$4.64	42,725,200
2022-08-31	$4.90	$5.34	$4.86	$5.15	$5.15	60,912,710
2022-08-30	$5.08	$5.17	$4.83	$4.85	$4.85	39,695,360
2022-08-29	$4.57	$4.98	$4.54	$4.98	$4.98	24,318,860
2022-08-26	$4.73	$4.85	$4.50	$4.53	$4.53	28,186,790
2022-08-25	$4.74	$4.98	$4.70	$4.78	$4.78	26,560,230
2022-08-24	$4.82	$4.87	$4.65	$4.69	$4.69	24,105,050
2022-08-23	$4.95	$5.16	$4.71	$4.77	$4.77	45,009,770
2022-08-22	$4.41	$4.88	$4.28	$4.88	$4.88	22,924,300
2022-08-19	$4.35	$4.74	$4.31	$4.44	$4.44	19,325,800
2022-08-18	$4.32	$4.34	$4.18	$4.31	$4.31	7,327,300
2022-08-17	$4.30	$4.34	$4.20	$4.31	$4.31	5,827,200
2022-08-16	$4.22	$4.35	$4.22	$4.32	$4.32	5,745,500
2022-08-15	$4.26	$4.32	$4.18	$4.22	$4.22	4,688,000
2022-08-12	$4.32	$4.36	$4.28	$4.30	$4.30	5,872,900
2022-08-11	$4.26	$4.37	$4.23	$4.34	$4.34	7,032,300
2022-08-10	$4.27	$4.27	$4.16	$4.23	$4.23	6,124,900
2022-08-09	$4.33	$4.36	$4.22	$4.27	$4.27	5,821,100
2022-08-08	$4.30	$4.38	$4.22	$4.36	$4.36	7,078,000
2022-08-05	$4.25	$4.31	$4.20	$4.31	$4.31	9,207,800
2022-08-04	$4.03	$4.29	$4.02	$4.25	$4.25	11,631,400
2022-08-03	$4.11	$4.19	$4.02	$4.02	$4.02	8,116,300
2022-08-02	$4.17	$4.24	$4.04	$4.10	$4.10	11,133,900
2022-08-01	$4.21	$4.28	$4.15	$4.20	$4.20	7,024,240
2022-07-29	$4.26	$4.31	$4.21	$4.21	$4.21	7,985,300
2022-07-28	$4.27	$4.44	$4.23	$4.28	$4.28	14,037,900
2022-07-27	$4.26	$4.31	$4.18	$4.24	$4.24	10,677,910
2022-07-26	$4.16	$4.35	$4.16	$4.22	$4.22	16,159,700
2022-07-25	$4.16	$4.27	$4.09	$4.20	$4.20	14,808,000
2022-07-22	$4.36	$4.45	$4.11	$4.13	$4.13	33,855,700
2022-07-21	$3.89	$4.32	$3.88	$4.32	$4.32	22,062,900
2022-07-20	$3.91	$3.94	$3.87	$3.93	$3.93	5,987,700
2022-07-19	$3.79	$4.02	$3.77	$3.91	$3.91	9,170,200
2022-07-18	$3.61	$3.78	$3.61	$3.75	$3.75	4,983,000
2022-07-15	$3.81	$3.83	$3.65	$3.66	$3.66	8,133,600
2022-07-14	$3.97	$3.97	$3.83	$3.83	$3.83	10,963,500
2022-07-13	$3.78	$4.13	$3.76	$4.01	$4.01	19,496,390
2022-07-12	$3.74	$3.80	$3.73	$3.76	$3.76	2,529,800
2022-07-11	$3.81	$3.82	$3.73	$3.75	$3.75	2,814,000
2022-07-08	$3.78	$3.81	$3.74	$3.78	$3.78	4,374,200
2022-07-07	$3.67	$3.78	$3.64	$3.78	$3.78	5,435,200
2022-07-06	$3.70	$3.73	$3.61	$3.66	$3.66	3,800,400
2022-07-05	$3.77	$3.80	$3.69	$3.72	$3.72	4,847,300
2022-07-04	$3.81	$3.82	$3.73	$3.77	$3.77	4,516,700
2022-07-01	$3.79	$3.83	$3.74	$3.79	$3.79	5,086,400
2022-06-30	$3.77	$3.85	$3.77	$3.82	$3.82	5,179,900
2022-06-29	$3.90	$3.91	$3.78	$3.78	$3.78	7,507,600
2022-06-28	$3.90	$3.93	$3.87	$3.90	$3.90	4,834,600
2022-06-27	$3.93	$4.02	$3.90	$3.90	$3.90	6,301,180
2022-06-24	$3.97	$3.99	$3.91	$3.96	$3.96	5,454,800
2022-06-23	$3.98	$3.98	$3.86	$3.95	$3.95	6,036,440
2022-06-22	$3.95	$4.05	$3.85	$3.99	$3.99	10,141,900
2022-06-21	$3.90	$3.96	$3.86	$3.92	$3.92	7,370,700
2022-06-20	$4.00	$4.01	$3.85	$3.92	$3.92	10,029,300
2022-06-17	$4.12	$4.13	$4.00	$4.04	$4.04	8,319,900
2022-06-16	$4.03	$4.20	$4.01	$4.11	$4.11	11,483,100
2022-06-15	$4.10	$4.18	$4.03	$4.04	$4.04	10,949,300
2022-06-14	$4.12	$4.17	$4.01	$4.13	$4.13	10,147,900
2022-06-13	$4.18	$4.20	$4.08	$4.13	$4.13	11,639,700
2022-06-10	$4.22	$4.38	$4.18	$4.26	$4.26	19,219,400
2022-06-09	$4.59	$4.75	$4.34	$4.41	$4.41	35,554,710
2022-06-08	$4.25	$4.46	$4.25	$4.46	$4.46	9,203,910
2022-06-07	$4.14	$4.14	$4.00	$4.05	$4.05	6,889,200
2022-06-06	$4.10	$4.14	$4.06	$4.13	$4.13	5,179,600
2022-06-02	$4.18	$4.23	$4.06	$4.08	$4.08	6,032,410
2022-06-01	$4.07	$4.29	$4.07	$4.17	$4.17	10,313,600
2022-05-31	$4.11	$4.16	$4.02	$4.11	$4.11	10,943,800
2022-05-30	$4.18	$4.19	$4.00	$4.10	$4.10	8,659,800
2022-05-27	$4.21	$4.27	$4.09	$4.16	$4.16	12,297,320
2022-05-26	$4.36	$4.36	$4.19	$4.24	$4.24	6,825,100
2022-05-25	$4.20	$4.32	$4.11	$4.28	$4.28	10,147,600
2022-05-24	$4.57	$4.61	$4.15	$4.21	$4.21	21,729,300
2022-05-23	$4.65	$4.81	$4.52	$4.55	$4.55	14,085,500
2022-05-20	$4.60	$4.69	$4.47	$4.54	$4.54	13,244,500
2022-05-19	$4.52	$4.73	$4.45	$4.63	$4.63	13,868,100
2022-05-18	$4.76	$4.85	$4.52	$4.57	$4.57	22,283,300
2022-05-17	$4.68	$4.95	$4.67	$4.81	$4.81	26,380,920
2022-05-16	$4.91	$4.92	$4.60	$4.65	$4.65	27,598,120
2022-05-13	$4.85	$4.99	$4.67	$4.99	$4.99	35,251,120
2022-05-12	$4.88	$5.20	$4.77	$4.96	$4.96	59,478,400
2022-05-11	$4.28	$4.79	$4.27	$4.79	$4.79	39,119,500
2022-05-10	$4.33	$4.35	$4.12	$4.35	$4.35	17,290,700
2022-05-09	$4.50	$4.54	$4.20	$4.41	$4.41	20,325,900
2022-05-06	$4.35	$4.65	$4.28	$4.48	$4.48	24,266,040
2022-05-05	$4.30	$4.59	$4.21	$4.46	$4.46	27,126,510
2022-05-04	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-05-03	$4.30	$4.30	$4.30	$4.30	$4.30	0
2022-04-29	$4.32	$4.60	$4.12	$4.30	$4.30	35,211,100
2022-04-28	$4.01	$4.44	$4.01	$4.26	$4.26	44,659,370
2022-04-27	$3.55	$4.04	$3.48	$4.04	$4.04	29,547,250
2022-04-26	$3.47	$3.88	$3.47	$3.67	$3.67	43,366,950
2022-04-25	$3.85	$3.85	$3.85	$3.85	$3.85	5,607,200
2022-04-22	$4.35	$4.56	$4.28	$4.28	$4.28	30,808,700
2022-04-21	$4.14	$4.75	$4.14	$4.75	$4.75	70,354,680
2022-04-20	$4.00	$4.32	$3.97	$4.32	$4.32	53,536,850
2022-04-19	$3.49	$3.93	$3.47	$3.93	$3.93	15,632,400
2022-04-18	$3.40	$3.58	$3.19	$3.57	$3.57	15,270,000
2022-04-15	$3.58	$3.69	$3.37	$3.47	$3.47	22,213,250
2022-04-14	$4.16	$4.18	$3.61	$3.73	$3.73	34,738,450
2022-04-13	$3.95	$3.97	$3.84	$3.97	$3.97	16,209,950
2022-04-12	$3.61	$3.61	$3.61	$3.61	$3.61	5,484,900
2022-04-11	$3.47	$3.47	$3.27	$3.28	$3.28	4,032,800
2022-04-08	$3.53	$3.62	$3.42	$3.48	$3.48	3,846,800
2022-04-07	$3.55	$3.63	$3.50	$3.53	$3.53	4,825,600
2022-04-06	$3.41	$3.57	$3.39	$3.55	$3.55	6,385,200
2022-04-05	$3.41	$3.41	$3.41	$3.41	$3.41	0
2022-04-04	$3.41	$3.41	$3.41	$3.41	$3.41	0
2022-04-01	$3.39	$3.42	$3.31	$3.41	$3.41	3,444,400
2022-03-31	$3.40	$3.42	$3.36	$3.39	$3.39	3,498,600
2022-03-30	$3.37	$3.42	$3.34	$3.37	$3.37	2,640,400
2022-03-29	$3.40	$3.45	$3.33	$3.36	$3.36	3,032,500
2022-03-28	$3.39	$3.44	$3.32	$3.39	$3.39	3,264,200
2022-03-25	$3.36	$3.44	$3.35	$3.38	$3.38	4,120,800
2022-03-24	$3.44	$3.46	$3.33	$3.36	$3.36	3,877,600
2022-03-23	$3.55	$3.57	$3.45	$3.47	$3.47	2,786,100
2022-03-22	$3.54	$3.58	$3.42	$3.52	$3.52	5,960,100
2022-03-21	$3.38	$3.53	$3.34	$3.53	$3.53	6,366,440
2022-03-18	$3.30	$3.39	$3.25	$3.35	$3.35	5,296,900
2022-03-17	$3.27	$3.40	$3.27	$3.29	$3.29	6,028,000
2022-03-16	$3.23	$3.31	$3.14	$3.30	$3.30	5,290,200
2022-03-15	$3.39	$3.39	$3.20	$3.22	$3.22	3,182,300
2022-03-14	$3.45	$3.52	$3.38	$3.39	$3.39	3,416,300
2022-03-11	$3.42	$3.50	$3.36	$3.47	$3.47	2,786,000
2022-03-10	$3.42	$3.51	$3.42	$3.45	$3.45	3,576,300
2022-03-09	$3.40	$3.45	$3.24	$3.39	$3.39	4,583,500
2022-03-08	$3.53	$3.54	$3.37	$3.39	$3.39	3,700,800
2022-03-07	$3.53	$3.59	$3.46	$3.50	$3.50	3,191,600
2022-03-04	$3.59	$3.60	$3.48	$3.52	$3.52	6,146,110
2022-03-03	$3.60	$3.64	$3.55	$3.58	$3.58	2,928,000
2022-03-02	$3.54	$3.69	$3.51	$3.59	$3.59	4,836,100
2022-03-01	$3.41	$3.60	$3.41	$3.55	$3.55	3,999,400
2022-02-28	$3.61	$3.61	$3.39	$3.52	$3.52	4,957,600
2022-02-25	$3.58	$3.68	$3.53	$3.58	$3.58	4,753,100
2022-02-24	$3.68	$3.84	$3.52	$3.60	$3.60	6,269,600
2022-02-23	$3.61	$3.71	$3.55	$3.69	$3.69	4,446,900
2022-02-22	$3.75	$3.77	$3.55	$3.58	$3.58	4,877,100
2022-02-21	$3.57	$3.72	$3.53	$3.72	$3.72	4,866,100
2022-02-18	$3.57	$3.58	$3.50	$3.57	$3.57	3,193,700
2022-02-17	$3.66	$3.66	$3.52	$3.56	$3.56	4,554,800
2022-02-16	$3.62	$3.69	$3.61	$3.63	$3.63	3,091,100
2022-02-15	$3.71	$3.75	$3.58	$3.61	$3.61	4,773,360
2022-02-14	$3.68	$3.75	$3.63	$3.70	$3.70	4,554,000
2022-02-11	$3.81	$3.82	$3.66	$3.67	$3.67	3,816,800
2022-02-10	$3.87	$3.89	$3.79	$3.81	$3.81	2,873,600
2022-02-09	$3.90	$3.95	$3.81	$3.87	$3.87	4,306,200
2022-02-08	$3.76	$3.93	$3.70	$3.86	$3.86	5,135,230
2022-02-07	$3.75	$3.76	$3.58	$3.75	$3.75	7,453,200
2022-02-04	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-02-03	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-02-02	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-02-01	$3.81	$3.81	$3.81	$3.81	$3.81	0
2022-01-28	$3.73	$3.85	$3.67	$3.81	$3.81	4,309,700
2022-01-27	$3.89	$3.89	$3.72	$3.72	$3.72	5,122,800
2022-01-26	$3.78	$3.89	$3.76	$3.88	$3.88	3,222,700
2022-01-25	$4.10	$4.10	$3.78	$3.78	$3.78	6,516,400
2022-01-24	$4.09	$4.09	$3.89	$4.05	$4.05	4,653,200
2022-01-21	$4.01	$4.07	$3.92	$3.98	$3.98	5,548,250
2022-01-20	$4.13	$4.17	$4.02	$4.04	$4.04	6,054,400
2022-01-19	$4.21	$4.24	$4.11	$4.16	$4.16	5,122,900
2022-01-18	$4.27	$4.32	$4.06	$4.07	$4.07	8,338,600
2022-01-17	$4.20	$4.36	$4.17	$4.29	$4.29	6,501,750
2022-01-14	$4.21	$4.33	$4.12	$4.13	$4.13	6,390,900
2022-01-13	$4.33	$4.38	$4.24	$4.26	$4.26	4,276,900
2022-01-12	$4.34	$4.41	$4.24	$4.33	$4.33	6,287,900
2022-01-11	$4.40	$4.44	$4.27	$4.32	$4.32	4,689,500
2022-01-10	$4.24	$4.38	$4.10	$4.38	$4.38	5,136,700
2022-01-07	$4.46	$4.64	$4.27	$4.28	$4.28	9,409,200
2022-01-06	$4.45	$4.59	$4.39	$4.50	$4.50	7,549,000
2022-01-05	$4.43	$4.75	$4.37	$4.55	$4.55	16,367,000
2022-01-04	$4.36	$4.48	$4.32	$4.45	$4.45	7,346,900
2022-01-03	$4.36	$4.36	$4.36	$4.36	$4.36	0
2021-12-31	$4.43	$4.43	$4.31	$4.36	$4.36	7,606,100
2021-12-30	$4.19	$4.48	$4.17	$4.45	$4.45	11,778,500
2021-12-29	$4.12	$4.22	$4.11	$4.19	$4.19	4,813,800
2021-12-28	$4.22	$4.29	$4.17	$4.18	$4.18	6,943,700
2021-12-27	$4.19	$4.29	$4.08	$4.29	$4.29	8,219,600
2021-12-24	$4.42	$4.51	$4.26	$4.26	$4.26	11,153,700
2021-12-23	$4.63	$4.70	$4.38	$4.42	$4.42	21,620,600
2021-12-22	$5.04	$5.04	$4.62	$4.66	$4.66	33,714,100
2021-12-21	$4.26	$4.58	$4.26	$4.58	$4.58	8,008,600
2021-12-20	$4.35	$4.54	$4.15	$4.16	$4.16	13,390,200
2021-12-17	$4.27	$4.41	$4.27	$4.38	$4.38	11,861,000
2021-12-16	$4.40	$4.64	$4.27	$4.40	$4.40	14,837,670
2021-12-15	$4.39	$4.47	$4.34	$4.38	$4.38	12,905,900
2021-12-14	$4.43	$4.63	$4.37	$4.45	$4.45	18,708,280
2021-12-13	$4.57	$4.86	$4.41	$4.53	$4.53	27,897,270
2021-12-10	$4.09	$4.53	$4.07	$4.53	$4.53	23,046,070
2021-12-09	$4.07	$4.28	$4.00	$4.12	$4.12	11,235,300
2021-12-08	$4.17	$4.50	$3.90	$4.17	$4.17	19,080,780
2021-12-07	$3.91	$4.33	$3.82	$4.22	$4.22	25,847,290
2021-12-06	$3.68	$3.94	$3.64	$3.94	$3.94	12,802,370
2021-12-03	$3.58	$3.58	$3.58	$3.58	$3.58	3,574,800
2021-12-02	$3.62	$3.62	$3.62	$3.62	$3.62	4,439,100
2021-12-01	$3.72	$3.78	$3.63	$3.75	$3.75	4,527,610
2021-11-30	$3.69	$3.76	$3.66	$3.71	$3.71	4,358,740
2021-11-29	$3.64	$4.00	$3.61	$3.72	$3.72	5,993,200
2021-11-26	$3.76	$3.80	$3.65	$3.67	$3.67	5,457,300
2021-11-25	$3.90	$3.92	$3.76	$3.80	$3.80	6,065,100
2021-11-24	$3.85	$4.02	$3.81	$3.89	$3.89	10,656,220
2021-11-23	$3.79	$3.86	$3.73	$3.85	$3.85	8,864,720
2021-11-22	$3.93	$3.96	$3.75	$3.84	$3.84	16,324,500
2021-11-19	$3.61	$3.93	$3.61	$3.93	$3.93	11,058,200
2021-11-18	$3.62	$3.78	$3.57	$3.57	$3.57	7,491,800
2021-11-17	$3.82	$3.85	$3.64	$3.73	$3.73	9,152,600
2021-11-16	$3.88	$3.95	$3.70	$3.73	$3.73	16,044,420
2021-11-15	$3.44	$3.74	$3.43	$3.74	$3.74	9,459,600
2021-11-12	$3.43	$3.53	$3.38	$3.40	$3.40	6,785,100
2021-11-11	$3.55	$3.58	$3.42	$3.48	$3.48	10,989,940
2021-11-10	$3.63	$3.90	$3.53	$3.57	$3.57	17,980,200
2021-11-09	$3.24	$3.59	$3.24	$3.59	$3.59	8,194,200
2021-11-08	$3.36	$3.36	$3.20	$3.26	$3.26	3,912,400
2021-11-05	$3.17	$3.17	$3.17	$3.17	$3.17	6,328,400
2021-11-04	$3.18	$3.18	$3.05	$3.17	$3.17	2,451,200
2021-11-03	$3.04	$3.14	$2.99	$3.09	$3.09	2,275,470
2021-11-02	$3.08	$3.16	$2.98	$3.01	$3.01	3,945,080
2021-11-01	$3.18	$3.23	$3.05	$3.12	$3.12	2,957,700
2021-10-29	$3.30	$3.31	$3.13	$3.19	$3.19	2,153,400
2021-10-28	$3.01	$3.30	$3.01	$3.29	$3.29	3,352,940
2021-10-27	$3.22	$3.23	$3.09	$3.11	$3.11	2,686,600
2021-10-26	$3.25	$3.29	$3.20	$3.24	$3.24	1,723,300
2021-10-25	$3.38	$3.38	$3.29	$3.30	$3.30	1,927,100
2021-10-22	$3.46	$3.46	$3.32	$3.36	$3.36	2,043,000
2021-10-21	$3.50	$3.50	$3.33	$3.38	$3.38	1,673,100
2021-10-20	$3.55	$3.55	$3.45	$3.45	$3.45	2,086,320
2021-10-19	$3.64	$3.66	$3.52	$3.52	$3.52	2,529,400
2021-10-18	$3.63	$3.68	$3.60	$3.67	$3.67	2,426,420
2021-10-15	$3.64	$3.74	$3.63	$3.68	$3.68	2,761,070
2021-10-14	$3.50	$3.72	$3.50	$3.68	$3.68	2,542,400
2021-10-13	$3.74	$3.74	$3.57	$3.64	$3.64	2,744,900
2021-10-12	$3.59	$3.74	$3.55	$3.68	$3.68	5,916,020
2021-10-11	$3.51	$3.64	$3.45	$3.56	$3.56	3,370,200
2021-10-08	$3.46	$3.54	$3.45	$3.51	$3.51	3,331,800
2021-10-07	$3.53	$3.53	$3.53	$3.53	$3.53	0
2021-10-06	$3.53	$3.53	$3.53	$3.53	$3.53	0
2021-09-30	$3.27	$3.53	$3.27	$3.53	$3.53	4,336,300
2021-09-29	$3.39	$3.39	$3.22	$3.22	$3.22	1,799,900
2021-09-28	$3.35	$3.37	$3.20	$3.36	$3.36	1,778,320
2021-09-27	$3.54	$3.54	$3.30	$3.35	$3.35	2,913,520
2021-09-24	$3.58	$3.58	$3.47	$3.47	$3.47	2,336,300
2021-09-23	$3.48	$3.59	$3.48	$3.55	$3.55	2,814,200
2021-09-22	$3.43	$3.53	$3.43	$3.50	$3.50	2,118,700
2021-09-21	$3.55	$3.55	$3.55	$3.55	$3.55	0
2021-09-20	$3.55	$3.55	$3.55	$3.55	$3.55	0
2021-09-17	$3.57	$3.61	$3.46	$3.55	$3.55	4,761,900
2021-09-16	$3.56	$3.68	$3.54	$3.61	$3.61	4,765,300
2021-09-15	$3.66	$3.66	$3.54	$3.57	$3.57	2,844,700
2021-09-14	$3.55	$3.60	$3.51	$3.52	$3.52	2,055,000
2021-09-13	$3.54	$3.60	$3.50	$3.57	$3.57	1,973,900
2021-09-10	$3.61	$3.66	$3.52	$3.53	$3.53	3,061,600
2021-09-09	$3.66	$3.66	$3.59	$3.61	$3.61	3,446,780
2021-09-08	$3.49	$3.72	$3.47	$3.70	$3.70	6,495,680
2021-09-07	$3.48	$3.67	$3.48	$3.55	$3.55	5,165,980
2021-09-06	$3.41	$3.46	$3.39	$3.45	$3.45	1,610,290
2021-09-03	$3.40	$3.42	$3.36	$3.39	$3.39	2,861,810
2021-09-02	$3.45	$3.46	$3.36	$3.38	$3.38	2,652,100
2021-09-01	$3.43	$3.47	$3.38	$3.44	$3.44	1,867,800
2021-08-31	$3.43	$3.47	$3.37	$3.45	$3.45	2,611,110
2021-08-30	$3.52	$3.57	$3.44	$3.44	$3.44	2,643,520
2021-08-27	$3.60	$3.64	$3.51	$3.54	$3.54	2,436,200
2021-08-26	$3.59	$3.66	$3.52	$3.53	$3.53	2,008,600
2021-08-25	$3.53	$3.60	$3.52	$3.58	$3.58	1,662,200
2021-08-24	$3.57	$3.63	$3.56	$3.56	$3.56	1,769,800
2021-08-23	$3.47	$3.61	$3.46	$3.60	$3.60	3,225,100
2021-08-20	$3.53	$3.54	$3.42	$3.48	$3.48	3,241,800
2021-08-19	$3.54	$3.65	$3.50	$3.55	$3.55	5,144,800
2021-08-18	$3.53	$3.60	$3.43	$3.50	$3.50	4,893,500
2021-08-17	$3.74	$3.75	$3.60	$3.62	$3.62	4,422,100
2021-08-16	$3.83	$3.85	$3.65	$3.73	$3.73	6,232,200
2021-08-13	$3.79	$3.85	$3.73	$3.82	$3.82	3,867,000
2021-08-12	$3.93	$4.07	$3.79	$3.85	$3.85	6,003,800
2021-08-11	$3.93	$3.94	$3.82	$3.83	$3.83	2,426,700
2021-08-10	$3.98	$4.03	$3.86	$3.86	$3.86	3,495,900
2021-08-09	$3.76	$3.95	$3.71	$3.93	$3.93	3,447,700
2021-08-06	$3.84	$3.85	$3.70	$3.81	$3.81	3,112,810
2021-08-05	$3.99	$3.99	$3.78	$3.84	$3.84	3,561,100
2021-08-04	$3.90	$4.07	$3.90	$3.98	$3.98	3,206,800
2021-08-03	$3.88	$3.97	$3.88	$3.92	$3.92	2,360,800
2021-08-02	$3.91	$3.97	$3.84	$3.94	$3.94	2,570,000
2021-07-30	$3.92	$4.10	$3.88	$3.95	$3.95	3,910,840
2021-07-29	$3.69	$3.95	$3.69	$3.90	$3.90	3,915,520
2021-07-28	$3.90	$3.90	$3.63	$3.69	$3.69	2,868,300
2021-07-27	$3.78	$3.88	$3.78	$3.83	$3.83	2,362,400
2021-07-26	$3.83	$3.83	$3.77	$3.80	$3.80	1,343,100
2021-07-23	$3.86	$3.92	$3.79	$3.80	$3.80	2,602,400
2021-07-22	$3.92	$3.96	$3.85	$3.86	$3.86	2,699,530
2021-07-21	$3.87	$3.99	$3.87	$3.92	$3.92	1,775,000
2021-07-20	$3.98	$3.98	$3.84	$3.91	$3.91	1,835,580
2021-07-19	$4.14	$4.15	$3.92	$3.94	$3.94	3,919,400
2021-07-16	$4.05	$4.20	$3.99	$4.09	$4.09	4,099,900
2021-07-15	$3.85	$4.06	$3.85	$4.04	$4.04	5,701,600
2021-07-14	$3.86	$3.90	$3.82	$3.88	$3.88	1,823,500
2021-07-13	$3.73	$3.89	$3.72	$3.88	$3.88	4,220,610
2021-07-12	$3.82	$3.85	$3.71	$3.74	$3.74	2,749,400
2021-07-09	$3.82	$3.84	$3.76	$3.82	$3.82	1,900,300
2021-07-08	$3.92	$3.94	$3.78	$3.82	$3.82	3,182,400
2021-07-07	$3.79	$3.92	$3.76	$3.92	$3.92	3,595,600
2021-07-06	$3.78	$3.84	$3.69	$3.80	$3.80	2,974,800
2021-07-05	$3.70	$3.81	$3.70	$3.78	$3.78	2,331,400
2021-07-02	$3.83	$3.90	$3.76	$3.78	$3.78	2,444,400
2021-07-01	$3.83	$4.13	$3.78	$3.87	$3.87	5,053,700
2021-06-30	$3.84	$3.85	$3.75	$3.79	$3.79	2,357,900
2021-06-29	$3.89	$3.95	$3.80	$3.83	$3.83	3,915,300
2021-06-28	$3.89	$4.00	$3.87	$3.88	$3.88	2,754,600
2021-06-25	$3.92	$3.98	$3.88	$3.91	$3.91	3,586,000
2021-06-24	$4.02	$4.07	$3.95	$3.95	$3.95	3,042,500
2021-06-23	$4.17	$4.18	$4.03	$4.04	$4.04	3,381,900
2021-06-22	$4.00	$4.19	$3.98	$4.14	$4.14	4,645,900
2021-06-21	$3.97	$4.12	$3.97	$3.99	$3.99	3,289,500
2021-06-18	$3.99	$4.12	$3.94	$4.03	$4.03	3,760,900
2021-06-17	$4.19	$4.19	$4.01	$4.03	$4.03	3,113,200
2021-06-16	$4.18	$4.28	$4.06	$4.11	$4.11	3,833,700
2021-06-15	$4.38	$4.48	$4.16	$4.21	$4.21	6,446,220
2021-06-14	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-06-11	$4.22	$4.58	$4.16	$4.41	$4.41	9,432,200
2021-06-10	$3.94	$4.28	$3.92	$4.21	$4.21	10,458,000
2021-06-09	$3.92	$4.08	$3.92	$3.93	$3.93	4,203,440
2021-06-08	$4.05	$4.08	$3.95	$3.97	$3.97	2,480,700
2021-06-07	$3.96	$4.05	$3.92	$4.02	$4.02	3,049,100
2021-06-04	$3.95	$3.98	$3.87	$3.93	$3.93	3,700,100
2021-06-03	$4.10	$4.10	$3.96	$3.98	$3.98	3,366,000
2021-06-02	$4.10	$4.19	$4.04	$4.08	$4.08	3,515,000
2021-06-01	$3.99	$4.18	$3.94	$4.11	$4.11	5,881,400
2021-05-31	$3.88	$4.02	$3.79	$4.00	$4.00	3,293,200
2021-05-28	$3.91	$3.95	$3.86	$3.88	$3.88	2,135,200
2021-05-27	$3.95	$3.96	$3.90	$3.92	$3.92	1,787,000
2021-05-26	$3.94	$3.98	$3.90	$3.92	$3.92	1,911,500
2021-05-25	$3.86	$3.98	$3.86	$3.94	$3.94	2,126,800
2021-05-24	$4.04	$4.04	$3.86	$3.92	$3.92	3,005,700
2021-05-21	$3.89	$4.02	$3.89	$3.98	$3.98	2,809,800
2021-05-20	$3.87	$4.05	$3.74	$3.96	$3.96	6,219,200
2021-05-19	$3.96	$3.98	$3.86	$3.87	$3.87	3,022,800
2021-05-18	$4.00	$4.05	$3.92	$3.98	$3.98	3,209,900
2021-05-17	$4.10	$4.13	$3.98	$4.00	$4.00	4,143,500
2021-05-14	$4.08	$4.20	$4.08	$4.14	$4.14	3,358,700
2021-05-13	$4.15	$4.25	$4.08	$4.09	$4.09	3,429,000
2021-05-12	$4.13	$4.28	$4.10	$4.17	$4.17	3,402,800
2021-05-11	$4.24	$4.30	$4.11	$4.16	$4.16	4,322,600
2021-05-10	$4.13	$4.34	$4.13	$4.24	$4.24	3,410,300
2021-05-07	$4.08	$4.22	$4.08	$4.13	$4.13	3,216,900
2021-05-06	$4.38	$4.38	$4.05	$4.08	$4.08	4,807,800
2021-05-05	$4.18	$4.18	$4.18	$4.18	$4.18	0
2021-05-04	$4.18	$4.18	$4.18	$4.18	$4.18	0
2021-04-30	$4.09	$4.33	$4.08	$4.18	$4.18	4,385,600
2021-04-29	$4.24	$4.42	$4.10	$4.13	$4.13	8,029,900
2021-04-28	$4.85	$4.85	$4.41	$4.41	$4.41	11,573,800
2021-04-27	$4.62	$4.97	$4.59	$4.90	$4.90	6,957,000
2021-04-26	$4.70	$4.79	$4.57	$4.62	$4.62	3,602,900
2021-04-23	$4.70	$4.72	$4.61	$4.70	$4.70	3,334,440
2021-04-22	$4.63	$4.75	$4.61	$4.68	$4.68	3,124,100
2021-04-21	$4.69	$4.73	$4.60	$4.67	$4.67	4,864,000
2021-04-20	$4.78	$4.92	$4.70	$4.75	$4.75	8,965,900
2021-04-19	$4.45	$4.80	$4.44	$4.78	$4.78	10,093,100
2021-04-16	$4.10	$4.53	$4.08	$4.45	$4.45	10,610,600
2021-04-15	$4.20	$4.25	$4.10	$4.14	$4.14	5,157,800
2021-04-14	$4.00	$4.22	$3.86	$4.20	$4.20	7,790,410
2021-04-13	$4.02	$4.10	$3.99	$4.01	$4.01	4,612,400
2021-04-12	$4.06	$4.07	$3.97	$3.97	$3.97	3,501,200
2021-04-09	$4.07	$4.10	$4.01	$4.06	$4.06	2,687,000
2021-04-08	$4.19	$4.19	$4.05	$4.07	$4.07	5,083,500
2021-04-07	$4.20	$4.25	$4.12	$4.19	$4.19	5,760,000
2021-04-06	$4.05	$4.32	$4.05	$4.21	$4.21	10,183,690
2021-04-05	$4.03	$4.03	$4.03	$4.03	$4.03	0
2021-04-02	$4.16	$4.16	$3.96	$4.03	$4.03	10,746,700
2021-04-01	$4.16	$4.25	$4.13	$4.15	$4.15	7,883,000
2021-03-31	$4.16	$4.25	$4.06	$4.18	$4.18	9,110,800
2021-03-30	$4.36	$4.37	$4.15	$4.17	$4.17	16,858,500
2021-03-29	$4.30	$4.54	$4.21	$4.43	$4.43	18,576,290
2021-03-26	$4.45	$4.69	$4.45	$4.45	$4.45	32,021,040
2021-03-25	$5.00	$5.46	$4.81	$4.94	$4.94	42,744,110
2021-03-24	$4.50	$4.96	$4.38	$4.96	$4.96	27,267,900
2021-03-23	$4.40	$4.51	$4.14	$4.51	$4.51	27,346,550
2021-03-22	$4.10	$4.10	$4.10	$4.10	$4.10	0
2021-03-19	$4.04	$4.28	$4.03	$4.10	$4.10	11,158,670
2021-03-18	$4.09	$4.15	$3.92	$4.08	$4.08	10,083,100
2021-03-17	$3.76	$4.00	$3.76	$4.00	$4.00	6,277,110
2021-03-16	$3.67	$3.83	$3.59	$3.81	$3.81	5,508,400
2021-03-15	$3.88	$3.89	$3.71	$3.71	$3.71	8,873,800
2021-03-12	$3.76	$3.91	$3.73	$3.91	$3.91	9,045,600
2021-03-11	$3.68	$3.77	$3.64	$3.72	$3.72	3,065,610
2021-03-10	$3.65	$3.70	$3.60	$3.68	$3.68	3,359,530
2021-03-09	$3.79	$3.83	$3.65	$3.65	$3.65	6,877,600
2021-03-08	$3.92	$3.92	$3.78	$3.84	$3.84	6,650,700
2021-03-05	$3.95	$3.95	$3.73	$3.82	$3.82	7,900,600
2021-03-04	$3.86	$3.98	$3.84	$3.93	$3.93	5,850,050
2021-03-03	$3.84	$3.93	$3.81	$3.90	$3.90	4,614,240
2021-03-02	$3.82	$3.88	$3.77	$3.85	$3.85	5,378,300
2021-03-01	$3.80	$3.89	$3.73	$3.87	$3.87	6,647,200
2021-02-26	$3.54	$3.74	$3.53	$3.74	$3.74	8,351,900
2021-02-25	$3.61	$3.69	$3.54	$3.56	$3.56	5,604,200
2021-02-24	$3.45	$3.57	$3.43	$3.57	$3.57	4,082,900
2021-02-23	$3.50	$3.59	$3.46	$3.47	$3.47	5,731,000
2021-02-22	$3.33	$3.51	$3.31	$3.51	$3.51	8,091,000
2021-02-19	$3.20	$3.35	$3.18	$3.34	$3.34	3,919,400
2021-02-18	$3.24	$3.24	$3.18	$3.21	$3.21	3,195,000
2021-02-17	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-02-16	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-02-15	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-02-12	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-02-11	$3.17	$3.17	$3.17	$3.17	$3.17	0
2021-02-10	$3.16	$3.17	$3.09	$3.17	$3.17	1,630,600
2021-02-09	$3.13	$3.13	$3.09	$3.12	$3.12	1,902,590
2021-02-08	$3.08	$3.15	$3.07	$3.12	$3.12	1,666,490
2021-02-05	$3.11	$3.15	$3.03	$3.08	$3.08	1,857,000
2021-02-04	$3.11	$3.18	$3.09	$3.10	$3.10	1,380,500
2021-02-03	$3.18	$3.22	$3.14	$3.15	$3.15	1,793,300
2021-02-02	$3.25	$3.27	$3.17	$3.20	$3.20	2,234,660
2021-02-01	$3.19	$3.27	$3.14	$3.23	$3.23	2,916,290
2021-01-29	$3.20	$3.30	$3.11	$3.16	$3.16	3,447,200
2021-01-28	$3.15	$3.26	$3.13	$3.21	$3.21	2,580,000
2021-01-27	$3.05	$3.23	$3.05	$3.18	$3.18	5,041,170
2021-01-26	$3.12	$3.12	$3.06	$3.08	$3.08	1,777,400
2021-01-25	$3.14	$3.20	$3.11	$3.13	$3.13	3,347,400
2021-01-22	$3.07	$3.15	$3.07	$3.14	$3.14	1,608,220
2021-01-21	$3.07	$3.12	$3.06	$3.07	$3.07	2,204,500
2021-01-20	$3.05	$3.10	$3.03	$3.09	$3.09	2,349,300
2021-01-19	$3.01	$3.05	$3.00	$3.05	$3.05	1,483,900
2021-01-18	$2.95	$3.05	$2.95	$3.01	$3.01	3,130,270
2021-01-15	$2.89	$3.03	$2.86	$2.95	$2.95	4,008,550
2021-01-14	$2.91	$2.95	$2.89	$2.89	$2.89	2,637,300
2021-01-13	$3.00	$3.05	$2.92	$2.94	$2.94	3,777,400
2021-01-12	$2.98	$3.05	$2.98	$3.04	$3.04	1,005,560
2021-01-11	$3.04	$3.09	$2.96	$3.00	$3.00	2,050,120
2021-01-08	$3.02	$3.05	$2.93	$3.03	$3.03	2,325,900
2021-01-07	$3.11	$3.12	$3.00	$3.03	$3.03	3,803,190
2021-01-06	$3.10	$3.13	$3.05	$3.13	$3.13	3,164,900
2021-01-05	$3.01	$3.15	$3.00	$3.14	$3.14	4,930,660
2021-01-04	$2.94	$3.06	$2.91	$3.00	$3.00	2,611,900
2021-01-01	$2.91	$2.91	$2.91	$2.91	$2.91	0
2020-12-31	$2.88	$2.95	$2.88	$2.91	$2.91	1,997,000
2020-12-30	$2.85	$2.90	$2.85	$2.86	$2.86	1,209,300
2020-12-29	$2.93	$2.95	$2.87	$2.90	$2.90	1,775,700
2020-12-28	$2.80	$2.96	$2.80	$2.93	$2.93	3,857,800
2020-12-25	$2.78	$2.82	$2.72	$2.82	$2.82	1,547,200
2020-12-24	$2.84	$2.84	$2.72	$2.78	$2.78	1,961,800
2020-12-23	$2.84	$2.89	$2.74	$2.83	$2.83	4,138,800
2020-12-22	$2.90	$2.91	$2.85	$2.86	$2.86	1,418,300
2020-12-21	$2.95	$2.96	$2.89	$2.92	$2.92	2,867,200
2020-12-18	$2.88	$2.96	$2.84	$2.95	$2.95	1,844,600
2020-12-17	$2.94	$2.94	$2.81	$2.88	$2.88	3,298,300
2020-12-16	$3.03	$3.06	$2.94	$2.94	$2.94	2,539,730
2020-12-15	$3.08	$3.08	$2.93	$3.03	$3.03	2,398,800
2020-12-14	$2.98	$3.10	$2.98	$3.08	$3.08	876,800
2020-12-11	$3.14	$3.18	$3.07	$3.10	$3.10	1,783,800
2020-12-10	$3.23	$3.23	$3.15	$3.15	$3.15	1,914,200
2020-12-09	$3.25	$3.29	$3.23	$3.23	$3.23	1,766,800
2020-12-08	$3.23	$3.34	$3.21	$3.27	$3.27	2,892,100
2020-12-07	$3.20	$3.35	$3.19	$3.27	$3.27	5,785,990
2020-12-04	$3.13	$3.21	$3.11	$3.19	$3.19	2,081,620
2020-12-03	$3.11	$3.15	$3.09	$3.13	$3.13	1,002,900
2020-12-02	$3.10	$3.12	$3.08	$3.11	$3.11	822,600
2020-12-01	$3.10	$3.11	$3.08	$3.11	$3.11	1,162,200
2020-11-30	$3.12	$3.15	$3.06	$3.10	$3.10	1,005,100
2020-11-27	$3.15	$3.16	$3.11	$3.12	$3.12	886,900
2020-11-26	$3.15	$3.17	$3.13	$3.13	$3.13	1,237,600
2020-11-25	$3.16	$3.18	$3.15	$3.16	$3.16	1,345,400
2020-11-24	$3.15	$3.18	$3.12	$3.16	$3.16	1,319,800
2020-11-23	$3.15	$3.18	$3.12	$3.17	$3.17	1,274,190
2020-11-20	$3.10	$3.15	$3.09	$3.15	$3.15	967,100
2020-11-19	$3.20	$3.20	$3.10	$3.11	$3.11	2,885,000
2020-11-18	$3.21	$3.25	$3.16	$3.18	$3.18	2,265,500
2020-11-17	$3.28	$3.28	$3.18	$3.19	$3.19	3,014,400
2020-11-16	$3.19	$3.24	$3.18	$3.24	$3.24	3,093,900
2020-11-13	$3.24	$3.24	$3.15	$3.20	$3.20	2,803,000
2020-11-12	$3.12	$3.26	$3.12	$3.23	$3.23	3,934,900
2020-11-11	$3.10	$3.20	$3.09	$3.14	$3.14	2,658,900
2020-11-10	$3.09	$3.12	$3.07	$3.10	$3.10	1,948,600
2020-11-09	$3.06	$3.20	$3.05	$3.12	$3.12	6,069,400
2020-11-06	$2.97	$3.08	$2.94	$3.05	$3.05	3,305,300
2020-11-05	$2.95	$2.97	$2.93	$2.97	$2.97	1,545,100
2020-11-04	$2.94	$2.95	$2.91	$2.95	$2.95	1,500,400
2020-11-03	$2.89	$2.94	$2.89	$2.93	$2.93	1,693,700
2020-11-02	$2.90	$2.96	$2.90	$2.92	$2.92	1,589,100
2020-10-30	$2.98	$2.98	$2.91	$2.92	$2.92	2,088,600
2020-10-29	$2.94	$2.95	$2.91	$2.95	$2.95	1,352,700
2020-10-28	$2.94	$2.95	$2.91	$2.95	$2.95	919,700
2020-10-27	$2.92	$2.96	$2.89	$2.94	$2.94	1,012,000
2020-10-26	$2.90	$2.93	$2.86	$2.91	$2.91	761,000
2020-10-23	$2.90	$2.92	$2.84	$2.90	$2.90	1,292,700
2020-10-22	$2.95	$2.95	$2.88	$2.92	$2.92	1,564,300
2020-10-21	$2.97	$2.98	$2.93	$2.96	$2.96	1,060,900
2020-10-20	$2.98	$2.99	$2.94	$2.98	$2.98	936,700
2020-10-19	$2.93	$3.00	$2.93	$2.96	$2.96	1,320,300
2020-10-16	$2.88	$2.94	$2.88	$2.94	$2.94	1,213,000
2020-10-15	$2.87	$2.89	$2.86	$2.89	$2.89	1,137,260
2020-10-14	$2.89	$2.91	$2.85	$2.89	$2.89	1,119,840
2020-10-13	$2.92	$2.92	$2.88	$2.91	$2.91	1,547,000
2020-10-12	$2.90	$2.93	$2.89	$2.92	$2.92	1,608,700
2020-10-09	$2.85	$2.89	$2.85	$2.88	$2.88	1,377,040
2020-10-08	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-10-07	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-10-06	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-10-05	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-10-02	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-10-01	$2.85	$2.85	$2.85	$2.85	$2.85	0
2020-09-30	$2.84	$2.85	$2.80	$2.85	$2.85	887,600
2020-09-29	$2.85	$2.87	$2.83	$2.84	$2.84	1,394,600
2020-09-28	$2.92	$2.92	$2.84	$2.84	$2.84	1,531,800
2020-09-25	$2.94	$2.97	$2.91	$2.92	$2.92	1,027,660
2020-09-24	$2.97	$2.99	$2.93	$2.94	$2.94	1,488,500
2020-09-23	$3.02	$3.02	$2.99	$3.00	$3.00	1,631,500
2020-09-22	$3.01	$3.05	$3.00	$3.02	$3.02	1,937,600
2020-09-21	$3.05	$3.10	$3.04	$3.04	$3.04	2,123,300
2020-09-18	$3.07	$3.09	$3.05	$3.08	$3.08	1,567,340
2020-09-17	$3.09	$3.11	$3.06	$3.07	$3.07	1,521,900
2020-09-16	$3.09	$3.10	$3.04	$3.09	$3.09	1,419,300
2020-09-15	$3.14	$3.18	$3.06	$3.09	$3.09	2,781,100
2020-09-14	$3.08	$3.10	$3.04	$3.07	$3.07	2,340,300
2020-09-11	$2.95	$3.07	$2.92	$3.06	$3.06	4,687,020
2020-09-10	$3.15	$3.17	$2.98	$3.00	$3.00	6,297,000
2020-09-09	$3.13	$3.20	$3.09	$3.14	$3.14	5,077,750
2020-09-08	$3.19	$3.23	$3.12	$3.16	$3.16	6,622,900
2020-09-07	$3.25	$3.39	$3.18	$3.23	$3.23	13,537,600
2020-09-04	$3.05	$3.23	$3.02	$3.23	$3.23	7,042,690
2020-09-03	$3.07	$3.09	$3.02	$3.08	$3.08	3,532,100
2020-09-02	$3.00	$3.06	$2.98	$3.06	$3.06	3,880,600
2020-09-01	$2.99	$3.01	$2.97	$3.00	$3.00	1,986,400
2020-08-31	$2.98	$3.01	$2.97	$3.00	$3.00	2,497,940
2020-08-28	$2.96	$2.98	$2.93	$2.98	$2.98	3,657,500
2020-08-27	$2.97	$2.97	$2.94	$2.97	$2.97	2,189,650
2020-08-26	$2.99	$3.02	$2.95	$2.97	$2.97	3,333,400
2020-08-25	$3.00	$3.04	$2.98	$3.01	$3.01	3,781,400
2020-08-24	$3.01	$3.02	$2.99	$3.00	$3.00	2,842,600
2020-08-21	$2.99	$3.00	$2.96	$2.99	$2.99	2,313,600
2020-08-20	$2.99	$2.99	$2.95	$2.98	$2.98	2,108,990
2020-08-19	$3.00	$3.02	$2.98	$2.99	$2.99	3,833,800
2020-08-18	$3.02	$3.02	$3.00	$3.02	$3.02	3,564,790
2020-08-17	$2.99	$3.03	$2.97	$3.02	$3.02	2,730,900
2020-08-14	$3.00	$3.01	$2.96	$3.00	$3.00	2,755,200
2020-08-13	$2.98	$3.03	$2.97	$3.00	$3.00	2,389,100
2020-08-12	$3.02	$3.03	$2.95	$2.99	$2.99	4,040,800
2020-08-11	$3.05	$3.05	$3.00	$3.02	$3.02	3,853,300
2020-08-10	$3.04	$3.07	$3.02	$3.05	$3.05	4,736,200
2020-08-07	$3.08	$3.09	$3.01	$3.05	$3.05	5,198,550
2020-08-06	$3.07	$3.12	$3.05	$3.08	$3.08	5,524,180
2020-08-05	$3.05	$3.12	$3.02	$3.08	$3.08	7,472,800
2020-08-04	$3.06	$3.08	$3.04	$3.05	$3.05	5,399,600
2020-08-03	$3.06	$3.08	$3.02	$3.06	$3.06	8,770,700
2020-07-31	$3.04	$3.07	$3.02	$3.07	$3.07	4,743,000
2020-07-30	$3.17	$3.17	$3.05	$3.07	$3.07	9,033,250
2020-07-29	$3.08	$3.20	$3.06	$3.14	$3.14	7,005,380
2020-07-28	$3.02	$3.07	$3.02	$3.07	$3.07	6,307,560
2020-07-27	$3.02	$3.03	$2.97	$3.02	$3.02	3,044,900
2020-07-24	$3.00	$3.05	$2.93	$3.01	$3.01	5,044,300
2020-07-23	$3.02	$3.05	$2.97	$3.02	$3.02	4,451,300
2020-07-22	$3.01	$3.10	$2.98	$3.02	$3.02	4,855,320
2020-07-21	$3.00	$3.05	$2.98	$3.01	$3.01	2,227,400
2020-07-20	$2.97	$3.01	$2.95	$3.01	$3.01	2,673,610
2020-07-17	$2.96	$3.02	$2.90	$2.95	$2.95	3,792,120
2020-07-16	$3.15	$3.15	$2.98	$2.98	$2.98	7,117,000
2020-07-15	$3.11	$3.22	$3.10	$3.14	$3.14	6,041,500
2020-07-14	$3.12	$3.16	$3.00	$3.12	$3.12	6,230,200
2020-07-13	$3.27	$3.27	$3.12	$3.14	$3.14	10,378,900
2020-07-10	$2.98	$3.11	$2.98	$3.11	$3.11	3,579,200
2020-07-09	$2.89	$2.98	$2.85	$2.96	$2.96	8,250,660
2020-07-08	$2.83	$2.89	$2.82	$2.88	$2.88	5,498,390
2020-07-07	$2.90	$2.95	$2.83	$2.83	$2.83	7,027,420
2020-07-06	$2.89	$2.92	$2.87	$2.89	$2.89	6,936,400
2020-07-03	$2.87	$2.93	$2.84	$2.91	$2.91	5,016,710
2020-07-02	$2.71	$2.87	$2.69	$2.87	$2.87	5,789,190
2020-07-01	$2.71	$2.74	$2.68	$2.73	$2.73	1,793,860
2020-06-30	$2.67	$2.73	$2.65	$2.72	$2.72	2,337,010
2020-06-29	$2.77	$2.77	$2.65	$2.67	$2.67	3,182,000
2020-06-26	$2.75	$2.75	$2.75	$2.75	$2.75	0
2020-06-25	$2.75	$2.75	$2.75	$2.75	$2.75	0
2020-06-24	$2.72	$2.75	$2.68	$2.75	$2.75	2,628,500
2020-06-23	$2.69	$2.74	$2.64	$2.70	$2.70	3,153,200
2020-06-22	$2.78	$2.78	$2.65	$2.69	$2.69	3,770,000
2020-06-19	$2.85	$2.86	$2.77	$2.79	$2.79	2,272,620
2020-06-18	$2.88	$2.88	$2.80	$2.85	$2.85	1,994,600
2020-06-17	$2.86	$2.89	$2.84	$2.89	$2.89	1,852,000
2020-06-16	$2.89	$2.92	$2.84	$2.88	$2.88	1,990,920
2020-06-15	$2.88	$2.93	$2.85	$2.88	$2.88	2,330,200
2020-06-12	$2.85	$2.91	$2.76	$2.88	$2.88	2,894,010
2020-06-11	$2.84	$2.96	$2.84	$2.90	$2.90	2,619,700
2020-06-10	$2.83	$2.91	$2.82	$2.86	$2.86	1,924,700
2020-06-09	$2.90	$2.94	$2.76	$2.87	$2.87	3,381,000
2020-06-08	$2.94	$2.95	$2.90	$2.91	$2.91	1,931,400
2020-06-05	$2.90	$2.97	$2.88	$2.93	$2.93	2,103,900
2020-06-04	$2.95	$3.04	$2.85	$2.95	$2.95	3,343,500
2020-06-03	$2.99	$3.03	$2.91	$2.93	$2.93	5,120,000
2020-06-02	$2.74	$2.89	$2.73	$2.89	$2.89	2,026,200
2020-06-01	$2.68	$2.76	$2.65	$2.75	$2.75	3,233,800
2020-05-29	$2.69	$2.69	$2.63	$2.67	$2.67	2,556,400
2020-05-28	$2.73	$2.73	$2.63	$2.67	$2.67	2,654,310
2020-05-27	$2.73	$2.77	$2.68	$2.71	$2.71	1,824,300
2020-05-26	$2.67	$2.74	$2.65	$2.70	$2.70	1,975,400
2020-05-25	$2.75	$2.77	$2.63	$2.64	$2.64	2,552,300
2020-05-22	$2.81	$2.82	$2.69	$2.75	$2.75	3,785,400
2020-05-21	$2.87	$2.92	$2.79	$2.83	$2.83	2,749,400
2020-05-20	$2.89	$2.92	$2.85	$2.87	$2.87	2,295,300
2020-05-19	$2.82	$2.95	$2.78	$2.90	$2.90	4,679,900
2020-05-18	$2.96	$2.96	$2.81	$2.81	$2.81	5,788,300
2020-05-15	$2.96	$3.04	$2.94	$2.96	$2.96	3,367,400
2020-05-14	$2.95	$3.11	$2.95	$2.95	$2.95	5,672,800
2020-05-13	$2.90	$3.02	$2.89	$3.02	$3.02	9,754,720
2020-05-12	$2.71	$2.88	$2.71	$2.88	$2.88	6,925,100
2020-05-11	$2.70	$2.74	$2.64	$2.74	$2.74	11,771,700
2020-05-08	$2.52	$2.61	$2.49	$2.61	$2.61	8,801,000
2020-05-07	$2.49	$2.54	$2.49	$2.49	$2.49	19,707,810
2020-05-06	$2.62	$2.62	$2.62	$2.62	$2.62	1,885,600
2020-05-05	$2.76	$2.76	$2.76	$2.76	$2.76	0
2020-05-04	$2.76	$2.76	$2.76	$2.76	$2.76	0
2020-05-01	$2.76	$2.76	$2.76	$2.76	$2.76	0
2020-04-30	$2.76	$2.76	$2.76	$2.76	$2.76	1,435,400
2020-04-29	$2.90	$2.90	$2.90	$2.90	$2.90	0
2020-04-28	$3.01	$3.08	$2.81	$2.90	$2.90	11,566,800
2020-04-27	$3.00	$3.15	$2.73	$3.10	$3.10	12,798,700
2020-04-24	$3.19	$3.19	$3.03	$3.03	$3.03	9,148,400
2020-04-23	$3.33	$3.33	$3.17	$3.20	$3.20	8,356,700
2020-04-22	$3.30	$3.33	$3.23	$3.31	$3.31	6,241,900
2020-04-21	$3.38	$3.39	$3.26	$3.31	$3.31	7,103,600
2020-04-20	$3.48	$3.48	$3.30	$3.33	$3.33	10,791,600
2020-04-17	$3.36	$3.52	$3.36	$3.46	$3.46	9,880,200
2020-04-16	$3.30	$3.57	$3.29	$3.44	$3.44	15,326,300
2020-04-15	$3.36	$3.39	$3.26	$3.28	$3.28	12,490,420
2020-04-14	$3.46	$3.48	$3.31	$3.42	$3.42	15,095,870
2020-04-13	$3.54	$3.55	$3.25	$3.40	$3.40	15,816,400
2020-04-10	$3.79	$3.79	$3.53	$3.61	$3.61	11,078,730
2020-04-09	$3.83	$3.86	$3.74	$3.75	$3.75	7,872,900
2020-04-08	$3.89	$3.93	$3.77	$3.80	$3.80	7,176,400
2020-04-07	$3.76	$3.86	$3.61	$3.85	$3.85	11,007,870
2020-04-06	$3.73	$3.73	$3.73	$3.73	$3.73	0
2020-04-03	$3.65	$3.88	$3.60	$3.73	$3.73	16,043,000
2020-04-02	$3.49	$3.94	$3.49	$3.88	$3.88	25,221,050
2020-04-01	$3.88	$4.00	$3.88	$3.88	$3.88	14,759,700
2020-03-31	$4.78	$4.90	$4.31	$4.31	$4.31	15,589,800
2020-03-30	$5.00	$5.05	$4.79	$4.79	$4.79	5,393,650
2020-03-27	$5.13	$5.36	$5.08	$5.16	$5.16	10,710,180
2020-03-26	$5.30	$5.40	$5.09	$5.17	$5.17	7,727,800
2020-03-25	$4.92	$5.31	$4.80	$5.31	$5.31	12,212,240
2020-03-24	$4.78	$4.93	$4.78	$4.83	$4.83	5,589,350
2020-03-23	$4.89	$4.89	$4.70	$4.70	$4.70	4,098,500
2020-03-20	$4.99	$5.05	$4.94	$4.95	$4.95	5,648,200
2020-03-19	$4.92	$5.04	$4.80	$4.94	$4.94	5,336,000
2020-03-18	$4.87	$5.14	$4.87	$4.93	$4.93	9,241,000
2020-03-17	$4.88	$4.88	$4.65	$4.85	$4.85	3,925,700
2020-03-16	$5.08	$5.08	$4.75	$4.81	$4.81	5,079,840
2020-03-13	$4.66	$5.00	$4.51	$5.00	$5.00	9,107,510
2020-03-12	$5.02	$5.16	$4.80	$4.86	$4.86	6,182,410
2020-03-11	$5.10	$5.24	$5.07	$5.11	$5.11	7,719,190
2020-03-10	$4.82	$5.14	$4.50	$5.07	$5.07	12,768,500
2020-03-09	$5.11	$5.25	$4.98	$4.98	$4.98	13,215,090
2020-03-06	$5.15	$5.35	$5.04	$5.30	$5.30	20,536,070
2020-03-05	$5.55	$5.55	$5.13	$5.26	$5.26	17,435,000
2020-03-04	$5.55	$5.85	$5.50	$5.51	$5.51	15,111,590
2020-03-03	$5.60	$5.90	$5.36	$5.71	$5.71	35,058,270
2020-03-02	$5.27	$5.62	$5.20	$5.60	$5.60	23,282,770
2020-02-28	$5.10	$5.70	$4.96	$5.30	$5.30	26,191,250
2020-02-27	$5.05	$5.24	$4.98	$5.21	$5.21	11,582,750
2020-02-26	$4.92	$5.06	$4.86	$4.99	$4.99	8,512,400
2020-02-25	$4.98	$5.08	$4.88	$5.01	$5.01	12,057,300
2020-02-24	$4.78	$5.10	$4.71	$5.04	$5.04	16,813,290
2020-02-21	$4.80	$5.09	$4.72	$4.89	$4.89	22,241,400
2020-02-20	$4.61	$4.84	$4.52	$4.81	$4.81	15,486,100
2020-02-19	$4.65	$4.65	$4.46	$4.57	$4.57	18,611,280
2020-02-18	$4.68	$4.86	$4.61	$4.72	$4.72	18,717,150
2020-02-17	$4.38	$4.73	$4.37	$4.68	$4.68	19,862,610
2020-02-14	$4.35	$4.64	$4.22	$4.45	$4.45	25,078,190
2020-02-13	$4.10	$4.38	$4.05	$4.28	$4.28	23,956,870
2020-02-12	$3.84	$4.20	$3.76	$4.17	$4.17	21,362,280
2020-02-11	$3.86	$3.98	$3.74	$3.87	$3.87	24,092,920
2020-02-10	$3.86	$4.14	$3.85	$4.04	$4.04	40,046,860
2020-02-07	$3.50	$3.76	$3.42	$3.76	$3.76	27,001,150
2020-02-06	$3.26	$3.43	$3.17	$3.42	$3.42	31,936,520
2020-02-05	$3.01	$3.39	$3.01	$3.32	$3.32	31,640,040
2020-02-04	$3.23	$3.23	$3.23	$3.23	$3.23	3,449,900
2020-02-03	$3.59	$3.59	$3.59	$3.59	$3.59	600,100
2020-01-31	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-30	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-29	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-28	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-27	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-24	$3.99	$3.99	$3.99	$3.99	$3.99	0
2020-01-23	$4.09	$4.21	$3.94	$3.99	$3.99	17,506,400
2020-01-22	$4.29	$4.33	$4.03	$4.13	$4.13	25,395,100
2020-01-21	$4.49	$4.62	$4.39	$4.39	$4.39	36,909,800
2020-01-20	$4.50	$5.11	$4.50	$4.87	$4.87	67,446,200
2020-01-17	$5.50	$5.53	$5.00	$5.00	$5.00	17,511,770
2020-01-16	$5.60	$5.76	$5.43	$5.56	$5.56	30,712,080
2020-01-15	$5.98	$6.04	$5.60	$5.79	$5.79	50,232,450
2020-01-14	$5.84	$6.05	$5.79	$6.05	$6.05	36,528,730
2020-01-13	$5.75	$5.94	$5.69	$5.85	$5.85	24,492,550
2020-01-10	$5.78	$5.83	$5.73	$5.77	$5.77	9,666,000
2020-01-09	$5.94	$6.00	$5.73	$5.85	$5.85	26,185,880
2020-01-08	$5.79	$5.94	$5.74	$5.92	$5.92	30,319,590
2020-01-07	$5.82	$5.84	$5.76	$5.79	$5.79	12,221,400
2020-01-06	$5.72	$5.86	$5.68	$5.80	$5.80	16,003,700
2020-01-03	$5.90	$5.92	$5.73	$5.80	$5.80	13,490,800
2020-01-02	$5.73	$5.96	$5.71	$5.90	$5.90	13,654,500
2020-01-01	$5.71	$5.71	$5.71	$5.71	$5.71	0
2019-12-31	$5.83	$5.83	$5.68	$5.71	$5.71	13,351,320
2019-12-30	$5.92	$5.94	$5.82	$5.89	$5.89	14,011,550
2019-12-27	$5.80	$6.05	$5.77	$5.93	$5.93	9,297,970
2019-12-26	$5.79	$5.89	$5.75	$5.82	$5.82	5,547,050
2019-12-25	$5.78	$5.95	$5.73	$5.89	$5.89	16,352,570
2019-12-24	$5.71	$5.83	$5.66	$5.83	$5.83	9,586,030
2019-12-23	$5.95	$5.95	$5.71	$5.75	$5.75	7,160,300
2019-12-20	$5.71	$5.96	$5.65	$5.88	$5.88	17,534,790
2019-12-19	$5.54	$5.71	$5.48	$5.70	$5.70	9,326,780
2019-12-18	$5.50	$5.59	$5.45	$5.54	$5.54	10,441,910
2019-12-17	$5.37	$5.54	$5.35	$5.53	$5.53	10,703,000
2019-12-16	$5.40	$5.45	$5.33	$5.39	$5.39	5,137,900
2019-12-13	$5.28	$5.41	$5.23	$5.40	$5.40	11,663,050
2019-12-12	$5.28	$5.33	$5.20	$5.33	$5.33	4,164,160
2019-12-11	$5.20	$5.33	$5.06	$5.33	$5.33	9,822,560
2019-12-10	$5.32	$5.32	$5.19	$5.21	$5.21	8,312,200
2019-12-09	$5.35	$5.37	$5.31	$5.35	$5.35	2,964,600
2019-12-06	$5.37	$5.42	$5.33	$5.39	$5.39	3,492,400
2019-12-05	$5.39	$5.39	$5.31	$5.39	$5.39	2,517,500
2019-12-04	$5.39	$5.42	$5.36	$5.40	$5.40	2,480,800
2019-12-03	$5.41	$5.48	$5.36	$5.44	$5.44	4,027,720
2019-12-02	$5.37	$5.41	$5.33	$5.41	$5.41	2,713,500
2019-11-29	$5.40	$5.40	$5.30	$5.39	$5.39	3,812,000
2019-11-28	$5.41	$5.43	$5.35	$5.41	$5.41	3,423,560
2019-11-27	$5.43	$5.47	$5.36	$5.43	$5.43	3,063,500
2019-11-26	$5.52	$5.56	$5.39	$5.49	$5.49	4,703,200
2019-11-25	$5.44	$5.76	$5.40	$5.54	$5.54	8,739,300
2019-11-22	$5.46	$5.53	$5.32	$5.41	$5.41	5,540,370
2019-11-21	$5.47	$5.53	$5.37	$5.47	$5.47	4,029,860
2019-11-20	$5.55	$5.59	$5.40	$5.44	$5.44	5,141,610
2019-11-19	$5.35	$5.62	$5.26	$5.55	$5.55	12,668,160
2019-11-18	$5.29	$5.42	$5.16	$5.36	$5.36	3,504,030
2019-11-15	$5.34	$5.45	$5.24	$5.37	$5.37	5,454,470
2019-11-14	$5.42	$5.42	$5.31	$5.35	$5.35	3,469,300
2019-11-13	$5.45	$5.53	$5.35	$5.43	$5.43	4,869,900
2019-11-12	$5.36	$5.49	$5.27	$5.44	$5.44	9,198,460
2019-11-11	$5.30	$5.53	$5.19	$5.39	$5.39	5,714,640
2019-11-08	$5.39	$5.41	$5.28	$5.35	$5.35	1,617,400
2019-11-07	$5.38	$5.38	$5.28	$5.35	$5.35	2,405,090
2019-11-06	$5.36	$5.41	$5.31	$5.36	$5.36	2,882,800
2019-11-05	$5.36	$5.38	$5.30	$5.32	$5.32	1,749,890
2019-11-04	$5.26	$5.36	$5.26	$5.35	$5.35	2,336,800
2019-11-01	$5.32	$5.40	$5.22	$5.23	$5.23	2,251,590
2019-10-31	$5.32	$5.38	$5.27	$5.37	$5.37	2,585,800
2019-10-30	$5.36	$5.39	$5.13	$5.38	$5.38	4,796,300
2019-10-29	$5.41	$5.41	$5.32	$5.36	$5.36	3,709,700
2019-10-28	$5.36	$5.42	$5.29	$5.37	$5.37	2,640,300
2019-10-25	$5.36	$5.36	$5.22	$5.28	$5.28	2,361,390
2019-10-24	$5.32	$5.38	$5.27	$5.31	$5.31	4,090,600
2019-10-23	$5.20	$5.38	$5.16	$5.32	$5.32	4,550,090
2019-10-22	$5.10	$5.20	$5.09	$5.20	$5.20	3,624,800
2019-10-21	$4.99	$5.09	$4.91	$5.08	$5.08	2,147,030
2019-10-18	$4.88	$5.02	$4.74	$5.02	$5.02	3,381,300
2019-10-17	$4.95	$4.95	$4.82	$4.88	$4.88	1,985,000
2019-10-16	$4.99	$4.99	$4.94	$4.96	$4.96	1,563,500
2019-10-15	$5.00	$5.00	$4.89	$5.00	$5.00	2,980,430
2019-10-14	$5.01	$5.03	$4.97	$5.01	$5.01	2,590,900
2019-10-11	$5.05	$5.05	$4.95	$5.02	$5.02	2,196,300
2019-10-10	$5.03	$5.08	$5.01	$5.05	$5.05	1,338,200
2019-10-09	$4.99	$5.05	$4.99	$5.03	$5.03	925,600
2019-10-08	$5.04	$5.05	$4.99	$5.04	$5.04	1,004,600
2019-10-07	$5.04	$5.04	$5.04	$5.04	$5.04	0
2019-10-04	$5.04	$5.04	$5.04	$5.04	$5.04	0
2019-10-03	$5.04	$5.04	$5.04	$5.04	$5.04	0
2019-10-02	$5.04	$5.04	$5.04	$5.04	$5.04	0
2019-10-01	$5.04	$5.04	$5.04	$5.04	$5.04	0
2019-09-30	$5.04	$5.05	$4.97	$5.04	$5.04	836,100
2019-09-27	$4.95	$5.05	$4.92	$5.04	$5.04	1,807,890
2019-09-26	$5.04	$5.05	$4.91	$4.97	$4.97	2,421,600
2019-09-25	$5.05	$5.07	$4.99	$5.06	$5.06	1,843,100
2019-09-24	$5.06	$5.12	$5.03	$5.07	$5.07	2,134,880
2019-09-23	$5.02	$5.08	$4.99	$5.08	$5.08	2,724,100
2019-09-20	$5.07	$5.07	$5.02	$5.02	$5.02	1,605,080
2019-09-19	$5.07	$5.07	$4.96	$5.05	$5.05	2,342,610
2019-09-18	$5.05	$5.08	$5.00	$5.06	$5.06	2,344,100
2019-09-17	$5.13	$5.17	$5.01	$5.07	$5.07	5,563,600
2019-09-16	$5.26	$5.28	$5.14	$5.17	$5.17	3,124,000
2019-09-13	$5.27	$5.27	$5.27	$5.27	$5.27	0
2019-09-12	$5.29	$5.30	$5.20	$5.27	$5.27	2,902,750
2019-09-11	$5.28	$5.39	$5.24	$5.30	$5.30	3,846,780
2019-09-10	$5.31	$5.34	$5.25	$5.31	$5.31	2,581,500
2019-09-09	$5.20	$5.34	$5.16	$5.32	$5.32	3,448,600
2019-09-06	$5.22	$5.22	$5.13	$5.16	$5.16	2,706,800
2019-09-05	$5.21	$5.24	$5.15	$5.22	$5.22	3,566,500
2019-09-04	$5.19	$5.23	$5.13	$5.20	$5.20	2,077,300
2019-09-03	$5.13	$5.22	$5.09	$5.17	$5.17	3,593,600
2019-09-02	$5.19	$5.25	$5.10	$5.18	$5.18	4,649,900
2019-08-30	$5.27	$5.33	$5.13	$5.19	$5.19	2,426,230
2019-08-29	$5.27	$5.31	$5.19	$5.29	$5.29	2,864,900
2019-08-28	$5.34	$5.38	$5.25	$5.27	$5.27	2,263,150
2019-08-27	$5.30	$5.47	$5.23	$5.34	$5.34	5,025,960
2019-08-26	$5.20	$5.33	$5.16	$5.30	$5.30	2,862,600
2019-08-23	$5.52	$5.72	$5.36	$5.44	$5.44	4,939,020
2019-08-22	$5.33	$5.94	$5.29	$5.58	$5.58	9,185,630
2019-08-21	$5.20	$5.60	$5.10	$5.40	$5.40	7,464,590
2019-08-20	$5.09	$5.24	$5.03	$5.19	$5.19	3,918,400
2019-08-19	$4.97	$5.05	$4.96	$5.04	$5.04	3,189,800
2019-08-16	$4.95	$4.95	$4.89	$4.92	$4.92	1,063,600
2019-08-15	$4.90	$4.95	$4.86	$4.94	$4.94	1,403,200
2019-08-14	$4.93	$5.16	$4.93	$4.99	$4.99	1,726,800
2019-08-13	$4.84	$4.95	$4.84	$4.94	$4.94	3,286,900
2019-08-12	$4.90	$4.94	$4.81	$4.91	$4.91	2,441,200
2019-08-09	$4.95	$4.95	$4.84	$4.91	$4.91	1,163,300
2019-08-08	$4.80	$4.96	$4.80	$4.94	$4.94	2,630,900
2019-08-07	$4.88	$4.91	$4.79	$4.85	$4.85	2,422,000
2019-08-06	$4.87	$4.93	$4.75	$4.89	$4.89	4,279,170
2019-08-05	$4.86	$4.97	$4.86	$4.92	$4.92	1,586,100
2019-08-02	$4.85	$4.95	$4.85	$4.92	$4.92	2,100,790
2019-08-01	$4.91	$4.96	$4.76	$4.95	$4.95	2,792,790
2019-07-31	$4.96	$4.96	$4.88	$4.91	$4.91	1,907,900
2019-07-30	$4.99	$5.00	$4.92	$4.96	$4.96	3,034,320
2019-07-29	$5.06	$5.07	$4.90	$5.00	$5.00	3,352,600
2019-07-26	$5.14	$5.15	$5.04	$5.08	$5.08	2,780,100
2019-07-25	$5.13	$5.17	$5.05	$5.14	$5.14	1,768,600
2019-07-24	$5.05	$5.16	$5.03	$5.14	$5.14	1,458,760
2019-07-23	$4.98	$5.08	$4.92	$5.07	$5.07	1,218,490
2019-07-22	$5.15	$5.15	$4.93	$5.01	$5.01	3,552,560
2019-07-19	$5.18	$5.18	$5.10	$5.15	$5.15	1,532,350
2019-07-18	$5.22	$5.29	$5.10	$5.19	$5.19	2,640,150
2019-07-17	$5.38	$5.38	$5.25	$5.29	$5.29	1,762,080
2019-07-16	$5.24	$5.35	$5.24	$5.33	$5.33	2,956,170
2019-07-15	$5.23	$5.36	$5.04	$5.28	$5.28	5,109,300
2019-07-12	$5.09	$5.30	$5.01	$5.24	$5.24	4,334,500
2019-07-11	$5.14	$5.18	$5.06	$5.08	$5.08	2,491,370
2019-07-10	$5.15	$5.17	$5.07	$5.13	$5.13	3,523,570
2019-07-09	$5.14	$5.31	$5.02	$5.21	$5.21	5,631,210
2019-07-08	$5.37	$5.37	$5.06	$5.19	$5.19	6,874,620
2019-07-05	$5.44	$5.47	$5.35	$5.37	$5.37	3,142,900
2019-07-04	$5.49	$5.55	$5.42	$5.44	$5.44	2,337,800
2019-07-03	$5.58	$5.58	$5.42	$5.49	$5.49	2,781,430
2019-07-02	$5.63	$5.63	$5.52	$5.57	$5.57	3,343,530
2019-07-01	$5.61	$5.73	$5.51	$5.66	$5.66	7,530,400
2019-06-28	$5.69	$5.69	$5.51	$5.55	$5.55	2,525,980
2019-06-27	$5.75	$5.75	$5.60	$5.66	$5.66	2,883,560
2019-06-26	$5.58	$5.75	$5.55	$5.61	$5.61	3,552,540
2019-06-25	$5.75	$5.75	$5.50	$5.63	$5.63	4,076,400
2019-06-24	$5.83	$5.86	$5.61	$5.71	$5.71	5,728,200
2019-06-21	$5.85	$5.93	$5.80	$5.82	$5.82	3,716,400
2019-06-20	$5.90	$5.90	$5.72	$5.79	$5.79	2,967,540
2019-06-19	$5.94	$5.98	$5.78	$5.85	$5.85	3,072,280
2019-06-18	$5.77	$5.92	$5.66	$5.84	$5.84	3,825,900
2019-06-17	$6.02	$6.15	$5.70	$5.71	$5.71	4,397,190
2019-06-14	$5.95	$6.02	$5.84	$5.88	$5.88	3,024,700
2019-06-13	$6.01	$6.05	$5.94	$5.95	$5.95	3,653,600
2019-06-12	$6.07	$6.07	$5.95	$6.01	$6.01	4,516,000
2019-06-11	$5.87	$6.09	$5.66	$6.09	$6.09	10,211,200
2019-06-10	$6.00	$6.06	$5.69	$5.80	$5.80	5,887,090
2019-06-07	$5.98	$5.98	$5.98	$5.98	$5.98	0
2019-06-06	$6.19	$6.27	$5.88	$5.98	$5.98	10,372,030
2019-06-05	$5.88	$6.09	$5.85	$6.07	$6.07	9,261,720
2019-06-04	$5.88	$5.99	$5.74	$5.85	$5.85	6,920,170
2019-06-03	$5.90	$6.00	$5.72	$5.89	$5.89	8,271,390
2019-05-31	$5.75	$5.98	$5.67	$5.80	$5.80	11,315,670
2019-05-30	$5.45	$5.81	$5.43	$5.80	$5.80	15,324,460
2019-05-29	$5.70	$5.73	$5.45	$5.45	$5.45	20,108,790
2019-05-28	$5.05	$5.54	$5.00	$5.54	$5.54	6,730,440
2019-05-27	$4.93	$5.04	$4.87	$5.04	$5.04	5,317,150
2019-05-24	$4.95	$4.96	$4.84	$4.92	$4.92	3,530,050
2019-05-23	$4.93	$4.99	$4.83	$4.93	$4.93	3,826,300
2019-05-22	$5.04	$5.04	$4.95	$4.99	$4.99	4,597,140
2019-05-21	$4.87	$5.05	$4.84	$4.95	$4.95	7,805,790
2019-05-20	$4.69	$4.89	$4.51	$4.88	$4.88	9,384,990
2019-05-17	$5.02	$5.02	$4.65	$4.70	$4.70	7,671,250
2019-05-16	$5.04	$5.04	$4.92	$5.00	$5.00	4,703,800
2019-05-15	$4.95	$5.04	$4.90	$5.00	$5.00	4,671,400
2019-05-14	$4.90	$5.01	$4.90	$4.92	$4.92	4,406,500
2019-05-13	$5.02	$5.18	$4.90	$4.96	$4.96	6,380,930
2019-05-10	$4.96	$5.08	$4.85	$5.08	$5.08	6,090,200
2019-05-09	$4.90	$5.01	$4.85	$4.93	$4.93	4,327,500
2019-05-08	$4.87	$5.00	$4.83	$4.96	$4.96	4,415,800
2019-05-07	$4.97	$5.07	$4.87	$4.98	$4.98	5,993,900
2019-05-06	$5.36	$5.36	$4.96	$4.96	$4.96	8,647,700
2019-05-03	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-05-02	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-05-01	$5.51	$5.51	$5.51	$5.51	$5.51	0
2019-04-30	$5.36	$5.66	$5.35	$5.51	$5.51	8,376,200
2019-04-29	$6.08	$6.08	$5.53	$5.56	$5.56	11,695,900
2019-04-26	$6.37	$6.47	$5.93	$6.13	$6.13	17,297,400
2019-04-25	$6.89	$6.90	$6.55	$6.59	$6.59	14,219,500
2019-04-24	$7.08	$7.08	$6.82	$6.89	$6.89	12,407,370
2019-04-23	$6.96	$7.25	$6.81	$7.11	$7.11	18,211,380
2019-04-22	$6.77	$7.18	$6.72	$6.96	$6.96	20,641,100
2019-04-19	$6.72	$6.78	$6.65	$6.72	$6.72	8,502,400
2019-04-18	$6.73	$6.79	$6.66	$6.67	$6.67	14,692,300
2019-04-17	$6.61	$6.77	$6.59	$6.74	$6.74	11,262,330
2019-04-16	$6.45	$6.65	$6.33	$6.61	$6.61	8,731,700
2019-04-15	$6.72	$6.78	$6.50	$6.52	$6.52	9,214,000
2019-04-12	$6.80	$6.90	$6.68	$6.71	$6.71	10,509,130
2019-04-11	$6.70	$6.91	$6.66	$6.79	$6.79	17,208,420
2019-04-10	$6.68	$6.73	$6.60	$6.70	$6.70	8,900,900
2019-04-09	$6.66	$6.71	$6.50	$6.70	$6.70	9,215,900
2019-04-08	$6.77	$6.77	$6.56	$6.66	$6.66	12,875,600
2019-04-05	$6.73	$6.73	$6.73	$6.73	$6.73	0
2019-04-04	$6.80	$6.86	$6.68	$6.73	$6.73	10,821,500
2019-04-03	$6.70	$6.85	$6.65	$6.77	$6.77	15,989,160
2019-04-02	$6.85	$6.90	$6.68	$6.74	$6.74	16,149,000
2019-04-01	$6.56	$6.84	$6.52	$6.76	$6.76	16,413,800
2019-03-29	$6.40	$6.59	$6.37	$6.56	$6.56	15,485,140
2019-03-28	$6.50	$6.57	$6.37	$6.42	$6.42	7,803,000
2019-03-27	$6.40	$6.57	$6.18	$6.53	$6.53	12,235,250
2019-03-26	$6.69	$6.73	$6.38	$6.39	$6.39	13,958,100
2019-03-25	$6.53	$6.72	$6.48	$6.67	$6.67	10,997,290
2019-03-22	$6.82	$6.82	$6.60	$6.67	$6.67	12,964,200
2019-03-21	$6.78	$6.90	$6.72	$6.80	$6.80	17,096,600
2019-03-20	$6.95	$6.95	$6.63	$6.74	$6.74	16,585,010
2019-03-19	$6.78	$7.04	$6.74	$6.87	$6.87	19,116,100
2019-03-18	$6.79	$6.83	$6.66	$6.78	$6.78	17,401,710
2019-03-15	$6.50	$6.77	$6.50	$6.70	$6.70	20,044,470
2019-03-14	$6.89	$6.92	$6.30	$6.49	$6.49	26,570,100
2019-03-13	$7.26	$7.34	$6.85	$6.95	$6.95	24,555,760
2019-03-12	$7.25	$7.55	$7.12	$7.31	$7.31	33,636,880
2019-03-11	$6.79	$7.30	$6.73	$7.28	$7.28	41,214,260
2019-03-08	$6.80	$7.28	$6.69	$6.79	$6.79	46,349,560
2019-03-07	$6.66	$7.08	$6.55	$6.97	$6.97	44,558,590
2019-03-06	$6.61	$6.81	$6.50	$6.71	$6.71	44,067,270
2019-03-05	$6.38	$6.53	$6.34	$6.50	$6.50	36,905,790
2019-03-04	$6.11	$6.50	$6.06	$6.49	$6.49	50,007,770
2019-03-01	$6.11	$6.13	$6.02	$6.09	$6.09	20,175,580
2019-02-28	$6.00	$6.10	$5.99	$6.09	$6.09	22,443,900
2019-02-27	$6.09	$6.19	$5.95	$6.03	$6.03	32,647,340
2019-02-26	$6.23	$6.24	$6.05	$6.09	$6.09	42,664,090
2019-02-25	$6.01	$6.29	$5.96	$6.26	$6.26	48,829,820
2019-02-22	$5.97	$6.10	$5.86	$6.01	$6.01	36,213,300
2019-02-21	$6.16	$6.34	$6.01	$6.04	$6.04	42,458,250
2019-02-20	$6.05	$6.40	$5.94	$6.16	$6.16	52,169,680
2019-02-19	$5.77	$6.33	$5.70	$6.19	$6.19	65,463,780
2019-02-18	$5.58	$5.77	$5.56	$5.76	$5.76	46,938,180
2019-02-15	$5.51	$5.73	$5.48	$5.62	$5.62	40,510,820
2019-02-14	$5.54	$5.62	$5.42	$5.56	$5.56	50,556,800
2019-02-13	$5.68	$6.11	$5.68	$5.75	$5.75	104,969,520
2019-02-12	$5.17	$6.31	$5.17	$6.31	$6.31	103,704,980
2019-02-11	$5.74	$5.74	$5.74	$5.74	$5.74	777,200
2019-02-08	$6.38	$6.38	$6.38	$6.38	$6.38	0
2019-02-07	$6.38	$6.38	$6.38	$6.38	$6.38	0
2019-02-06	$6.38	$6.38	$6.38	$6.38	$6.38	0
2019-02-05	$6.38	$6.38	$6.38	$6.38	$6.38	0
2019-02-04	$6.38	$6.38	$6.38	$6.38	$6.38	0
2019-02-01	$6.38	$6.38	$6.38	$6.38	$6.38	226,300
2019-01-31	$7.09	$7.09	$7.09	$7.09	$7.09	618,100
2019-01-30	$8.73	$8.73	$7.88	$7.88	$7.88	4,283,600
2019-01-29	$8.74	$8.84	$8.58	$8.76	$8.76	6,289,700
2019-01-28	$8.80	$8.80	$8.74	$8.78	$8.78	1,960,500
2019-01-25	$8.79	$8.80	$8.74	$8.79	$8.79	2,742,000
2019-01-24	$8.79	$8.80	$8.73	$8.80	$8.80	1,982,700
2019-01-23	$8.80	$8.82	$8.70	$8.80	$8.80	1,650,200
2019-01-22	$8.79	$8.79	$8.73	$8.79	$8.79	822,800
2019-01-21	$8.76	$8.80	$8.70	$8.80	$8.80	2,003,600
2019-01-18	$8.82	$8.83	$8.70	$8.78	$8.78	1,174,700
2019-01-17	$8.80	$8.85	$8.76	$8.81	$8.81	758,600
2019-01-16	$8.77	$8.85	$8.73	$8.81	$8.81	1,198,100
2019-01-15	$8.73	$8.77	$8.70	$8.77	$8.77	879,800
2019-01-14	$8.75	$8.75	$8.67	$8.74	$8.74	1,008,300
2019-01-11	$8.69	$8.75	$8.65	$8.75	$8.75	1,147,290
2019-01-10	$8.70	$8.70	$8.64	$8.70	$8.70	1,387,700
2019-01-09	$8.67	$8.69	$8.60	$8.69	$8.69	1,662,500
2019-01-08	$8.64	$8.70	$8.58	$8.68	$8.68	2,705,500
2019-01-07	$8.63	$8.64	$8.56	$8.64	$8.64	1,730,150
2019-01-04	$8.68	$8.68	$8.55	$8.63	$8.63	2,659,800
2019-01-03	$8.59	$8.61	$8.54	$8.60	$8.60	1,454,300
2019-01-02	$8.65	$8.65	$8.45	$8.58	$8.58	2,912,000
2019-01-01	$8.55	$8.55	$8.55	$8.55	$8.55	0
2018-12-31	$8.55	$8.55	$8.55	$8.55	$8.55	0
2018-12-28	$8.55	$8.55	$8.40	$8.55	$8.55	6,483,600
2018-12-27	$8.45	$8.51	$8.29	$8.48	$8.48	5,245,270
2018-12-26	$8.50	$8.50	$8.35	$8.40	$8.40	3,728,600
2018-12-25	$8.46	$8.50	$8.25	$8.50	$8.50	3,967,480
2018-12-24	$8.71	$8.85	$8.48	$8.49	$8.49	6,798,400
2018-12-21	$8.80	$8.88	$8.50	$8.87	$8.87	7,958,210
2018-12-20	$8.80	$8.87	$8.50	$8.87	$8.87	7,776,840
2018-12-19	$8.95	$8.97	$8.51	$8.86	$8.86	5,646,190
2018-12-18	$8.89	$9.03	$8.80	$8.94	$8.94	4,599,200
2018-12-17	$8.86	$9.02	$8.80	$8.91	$8.91	2,854,850
2018-12-14	$8.97	$8.97	$8.87	$8.89	$8.89	631,000
2018-12-13	$8.98	$8.99	$8.93	$8.96	$8.96	511,550
2018-12-12	$9.00	$9.10	$8.92	$8.95	$8.95	1,841,200
2018-12-11	$8.92	$9.26	$8.86	$9.00	$9.00	2,893,700
2018-12-10	$8.95	$8.97	$8.80	$8.91	$8.91	1,912,300
2018-12-07	$8.91	$8.94	$8.90	$8.90	$8.90	733,000
2018-12-06	$8.98	$8.98	$8.90	$8.90	$8.90	1,557,100
2018-12-05	$8.97	$9.02	$8.94	$8.95	$8.95	2,376,700
2018-12-04	$9.12	$9.12	$9.02	$9.02	$9.02	1,552,300
2018-12-03	$9.03	$9.19	$8.99	$9.10	$9.10	3,259,400
2018-11-30	$9.00	$9.00	$8.90	$9.00	$9.00	2,659,900
2018-11-29	$9.02	$9.03	$8.96	$9.00	$9.00	1,484,510
2018-11-28	$9.00	$9.05	$8.97	$9.00	$9.00	1,311,700
2018-11-27	$9.08	$9.08	$8.96	$9.00	$9.00	1,232,700
2018-11-26	$9.02	$9.18	$8.95	$9.02	$9.02	2,569,500
2018-11-23	$9.20	$9.28	$8.96	$9.01	$9.01	4,077,400
2018-11-22	$8.96	$9.10	$8.94	$9.10	$9.10	3,915,100
2018-11-21	$8.90	$9.05	$8.87	$9.02	$9.02	2,601,530
2018-11-20	$9.01	$9.14	$8.96	$9.01	$9.01	3,371,160
2018-11-19	$9.20	$9.35	$8.87	$9.21	$9.21	9,385,640
2018-11-16	$9.05	$9.91	$9.01	$9.35	$9.35	10,467,540
2018-11-15	$9.00	$9.23	$8.89	$9.01	$9.01	7,068,800
2018-11-14	$9.08	$9.08	$8.80	$9.02	$9.02	3,641,080
2018-11-13	$9.01	$9.09	$8.90	$9.01	$9.01	2,942,200
2018-11-12	$9.05	$9.17	$8.94	$9.03	$9.03	4,395,400
2018-11-09	$8.96	$9.14	$8.77	$9.02	$9.02	7,057,100
2018-11-08	$9.05	$9.55	$8.81	$9.05	$9.05	14,552,600
2018-11-07	$9.01	$9.10	$8.75	$9.01	$9.01	11,042,300
2018-11-06	$9.24	$9.44	$9.00	$9.00	$9.00	8,224,700
2018-11-05	$9.35	$9.39	$9.10	$9.15	$9.15	4,123,400
2018-11-02	$9.59	$9.66	$9.30	$9.52	$9.52	8,302,700
2018-11-01	$9.62	$9.62	$9.30	$9.59	$9.59	4,782,700
2018-10-31	$9.56	$9.72	$9.30	$9.60	$9.60	4,004,400
2018-10-30	$9.53	$9.69	$9.38	$9.55	$9.55	6,185,300
2018-10-29	$9.50	$9.68	$9.43	$9.52	$9.52	2,781,500
2018-10-26	$9.61	$10.00	$9.48	$9.60	$9.60	8,877,600
2018-10-25	$9.56	$9.79	$9.41	$9.60	$9.60	3,489,300
2018-10-24	$9.41	$9.69	$9.35	$9.55	$9.55	3,767,600
2018-10-23	$9.60	$9.75	$9.43	$9.54	$9.54	8,181,600
2018-10-22	$9.67	$10.27	$9.39	$9.69	$9.69	12,793,690
2018-10-19	$9.62	$9.76	$9.28	$9.68	$9.68	8,500,000
2018-10-18	$9.34	$9.78	$9.06	$9.55	$9.55	6,271,600
2018-10-17	$9.08	$9.59	$8.90	$9.43	$9.43	5,271,720
2018-10-16	$9.43	$9.43	$8.92	$9.08	$9.08	3,413,100
2018-10-15	$8.92	$9.98	$8.92	$9.38	$9.38	3,159,250
2018-10-12	$9.17	$9.20	$8.80	$9.07	$9.07	2,312,100
2018-10-11	$9.05	$9.26	$9.01	$9.08	$9.08	4,269,100
2018-10-10	$9.00	$9.37	$8.95	$9.12	$9.12	3,114,100
2018-10-09	$8.60	$9.43	$8.51	$8.95	$8.95	3,906,460
2018-10-08	$8.46	$8.59	$8.35	$8.59	$8.59	2,047,940
2018-10-05	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-10-04	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-10-03	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-10-02	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-10-01	$8.57	$8.57	$8.57	$8.57	$8.57	0
2018-09-28	$8.56	$8.59	$8.48	$8.57	$8.57	711,920
2018-09-27	$8.66	$8.66	$8.54	$8.57	$8.57	1,355,670
2018-09-26	$8.65	$8.77	$8.56	$8.66	$8.66	1,117,800
2018-09-25	$8.56	$8.67	$8.50	$8.62	$8.62	1,091,400
2018-09-24	$8.56	$8.56	$8.56	$8.56	$8.56	0
2018-09-21	$8.45	$8.57	$8.37	$8.56	$8.56	1,262,000
2018-09-20	$8.36	$8.49	$8.33	$8.45	$8.45	782,160
2018-09-19	$8.25	$8.39	$8.16	$8.39	$8.39	1,189,240
2018-09-18	$8.15	$8.27	$8.13	$8.25	$8.25	1,741,340
2018-09-17	$8.32	$8.32	$8.16	$8.25	$8.25	1,046,560
2018-09-14	$8.28	$8.34	$8.23	$8.31	$8.31	689,300
2018-09-13	$8.29	$8.29	$8.20	$8.28	$8.28	1,197,480
2018-09-12	$8.24	$8.30	$8.19	$8.30	$8.30	1,089,800
2018-09-11	$8.25	$8.29	$8.14	$8.29	$8.29	1,993,500
2018-09-10	$8.32	$8.32	$8.26	$8.32	$8.32	1,167,100
2018-09-07	$8.26	$8.35	$8.21	$8.35	$8.35	1,465,400
2018-09-06	$8.30	$8.30	$8.16	$8.29	$8.29	1,316,700
2018-09-05	$8.26	$8.30	$8.22	$8.30	$8.30	4,371,300
2018-09-04	$8.27	$8.33	$8.27	$8.31	$8.31	1,462,400
2018-09-03	$8.34	$8.34	$8.24	$8.33	$8.33	988,200
2018-08-31	$8.37	$8.38	$8.22	$8.31	$8.31	2,415,560
2018-08-30	$8.36	$8.36	$8.26	$8.32	$8.32	1,103,800
2018-08-29	$8.40	$8.40	$8.26	$8.35	$8.35	1,421,500
2018-08-28	$8.45	$8.47	$8.31	$8.34	$8.34	812,500
2018-08-27	$8.35	$8.44	$8.30	$8.35	$8.35	1,140,900
2018-08-24	$8.45	$8.45	$8.21	$8.36	$8.36	2,194,200
2018-08-23	$8.50	$8.55	$8.35	$8.46	$8.46	1,437,000
2018-08-22	$8.55	$8.55	$8.45	$8.49	$8.49	1,005,000
2018-08-21	$8.49	$8.64	$8.36	$8.53	$8.53	1,166,700
2018-08-20	$8.23	$8.49	$8.23	$8.43	$8.43	1,510,900
2018-08-17	$8.53	$8.55	$8.33	$8.42	$8.42	1,131,500
2018-08-16	$8.31	$8.56	$8.22	$8.43	$8.43	1,426,200
2018-08-15	$8.54	$8.58	$8.39	$8.46	$8.46	1,904,600
2018-08-14	$8.46	$8.66	$8.46	$8.56	$8.56	2,036,700
2018-08-13	$8.68	$8.68	$8.39	$8.60	$8.60	1,782,800
2018-08-10	$8.73	$8.92	$8.63	$8.69	$8.69	3,142,500
2018-08-09	$8.55	$8.77	$8.43	$8.73	$8.73	3,744,600
2018-08-08	$8.33	$8.58	$8.28	$8.53	$8.53	4,060,800
2018-08-07	$8.32	$8.38	$8.22	$8.38	$8.38	3,074,970
2018-08-06	$8.39	$8.39	$8.19	$8.29	$8.29	1,425,200
2018-08-03	$8.20	$8.34	$8.13	$8.30	$8.30	2,421,900
2018-08-02	$8.34	$8.34	$7.80	$8.28	$8.28	4,953,900
2018-08-01	$8.31	$8.40	$8.27	$8.30	$8.30	3,710,800
2018-07-31	$8.25	$8.32	$8.16	$8.31	$8.31	1,751,600
2018-07-30	$8.34	$8.34	$8.13	$8.30	$8.30	2,197,600
2018-07-27	$8.30	$8.32	$8.24	$8.31	$8.31	1,703,700
2018-07-26	$8.32	$8.33	$8.26	$8.31	$8.31	1,408,200
2018-07-25	$8.36	$8.36	$8.21	$8.32	$8.32	4,389,800
2018-07-24	$8.33	$8.45	$8.29	$8.36	$8.36	3,297,000
2018-07-23	$8.31	$8.37	$8.27	$8.33	$8.33	1,296,100
2018-07-20	$8.30	$8.33	$8.25	$8.32	$8.32	1,313,500
2018-07-19	$8.30	$8.30	$8.24	$8.30	$8.30	2,525,900
2018-07-18	$8.32	$8.33	$8.24	$8.30	$8.30	2,557,730
2018-07-17	$8.30	$8.32	$8.23	$8.29	$8.29	4,244,400
2018-07-16	$8.23	$8.33	$8.23	$8.29	$8.29	5,285,300
2018-07-13	$8.21	$8.30	$8.17	$8.29	$8.29	2,834,920
2018-07-12	$8.31	$8.37	$8.25	$8.29	$8.29	3,921,600
2018-07-11	$8.30	$8.39	$8.20	$8.29	$8.29	3,545,600
2018-07-10	$8.35	$8.49	$8.19	$8.40	$8.40	5,604,440
2018-07-09	$8.30	$8.45	$8.20	$8.39	$8.39	5,759,240
2018-07-06	$8.46	$8.57	$7.86	$8.43	$8.43	8,196,950
2018-07-05	$8.34	$8.85	$8.33	$8.73	$8.73	18,788,140
2018-07-04	$8.06	$9.36	$8.06	$9.26	$9.26	37,827,720
2018-07-03	$8.96	$8.96	$8.96	$8.96	$8.96	2,327,100
2018-07-02	$10.86	$10.98	$9.95	$9.95	$9.95	7,852,000
2018-06-29	$10.76	$11.20	$10.60	$11.05	$11.05	2,197,430
2018-06-28	$10.86	$10.99	$10.53	$10.82	$10.82	4,838,910
2018-06-27	$10.98	$10.99	$10.68	$10.86	$10.86	4,953,900
2018-06-26	$10.90	$11.13	$10.76	$11.00	$11.00	3,372,680
2018-06-25	$11.16	$11.23	$10.90	$11.05	$11.05	1,340,890
2018-06-22	$11.20	$11.38	$11.06	$11.25	$11.25	1,698,800
2018-06-21	$11.40	$11.50	$11.13	$11.30	$11.30	1,158,800
2018-06-20	$11.45	$11.47	$10.99	$11.46	$11.46	4,578,100
2018-06-19	$11.53	$11.53	$10.98	$11.45	$11.45	3,314,200
2018-06-18	$11.62	$11.62	$11.62	$11.62	$11.62	0
2018-06-15	$11.30	$11.64	$10.66	$11.62	$11.62	4,612,770
2018-06-14	$11.30	$11.52	$11.30	$11.37	$11.37	1,195,700
2018-06-13	$11.49	$11.49	$11.20	$11.42	$11.42	1,731,740
2018-06-12	$11.56	$11.58	$11.31	$11.43	$11.43	1,243,200
2018-06-11	$11.57	$11.79	$11.31	$11.56	$11.56	2,058,330
2018-06-08	$11.32	$11.60	$11.06	$11.57	$11.57	2,341,190
2018-06-07	$11.50	$11.59	$11.36	$11.42	$11.42	1,958,430
2018-06-06	$10.96	$11.67	$10.96	$11.52	$11.52	3,974,940
2018-06-05	$10.78	$11.09	$10.78	$11.03	$11.03	1,980,900
2018-06-04	$10.95	$11.02	$10.72	$10.94	$10.94	2,340,650
2018-06-01	$10.85	$11.19	$10.75	$10.99	$10.99	2,529,690
2018-05-31	$10.75	$10.86	$10.60	$10.86	$10.86	1,528,910
2018-05-30	$10.60	$10.78	$10.44	$10.75	$10.75	2,165,200
2018-05-29	$10.80	$10.80	$10.60	$10.74	$10.74	2,015,700
2018-05-28	$10.59	$10.83	$10.41	$10.73	$10.73	1,370,200
2018-05-25	$10.60	$10.74	$10.51	$10.67	$10.67	1,194,100
2018-05-24	$10.81	$10.89	$10.60	$10.60	$10.60	1,255,900
2018-05-23	$10.72	$10.92	$10.72	$10.77	$10.77	2,090,060
2018-05-22	$10.69	$10.82	$10.61	$10.79	$10.79	1,401,680
2018-05-21	$10.64	$10.71	$10.57	$10.66	$10.66	1,333,700
2018-05-18	$10.31	$10.59	$10.31	$10.58	$10.58	2,480,510
2018-05-17	$10.44	$10.65	$10.32	$10.37	$10.37	1,773,900
2018-05-16	$10.38	$10.46	$10.31	$10.44	$10.44	3,059,100
2018-05-15	$10.41	$10.43	$10.30	$10.41	$10.41	3,363,730
2018-05-14	$10.36	$10.50	$10.34	$10.41	$10.41	1,618,700
2018-05-11	$10.47	$10.57	$10.36	$10.45	$10.45	1,995,800
2018-05-10	$10.61	$10.69	$10.40	$10.47	$10.47	8,938,800
2018-05-09	$10.86	$10.86	$10.50	$10.61	$10.61	4,209,400
2018-05-08	$10.80	$10.83	$10.61	$10.81	$10.81	2,633,790
2018-05-07	$10.34	$10.99	$10.34	$10.84	$10.84	5,422,930
2018-05-04	$10.10	$10.65	$10.05	$10.49	$10.49	12,632,300
2018-05-03	$10.15	$10.25	$10.06	$10.14	$10.14	2,256,600
2018-05-02	$10.10	$10.40	$9.96	$10.18	$10.18	13,041,780
2018-05-01	$10.02	$10.02	$10.02	$10.02	$10.02	0
2018-04-30	$10.02	$10.02	$10.02	$10.02	$10.02	0
2018-04-27	$9.60	$10.10	$9.60	$10.02	$10.02	6,984,140
2018-04-26	$9.80	$9.96	$9.62	$9.63	$9.63	1,691,120
2018-04-25	$9.51	$10.01	$9.46	$9.96	$9.96	3,751,400
2018-04-24	$9.41	$9.56	$9.30	$9.56	$9.56	1,825,500
2018-04-23	$9.38	$9.48	$9.30	$9.40	$9.40	1,140,700
2018-04-20	$9.37	$9.38	$9.27	$9.38	$9.38	1,103,040
2018-04-19	$9.30	$9.45	$9.30	$9.39	$9.39	1,106,000
2018-04-18	$9.40	$9.41	$9.22	$9.39	$9.39	1,814,680
2018-04-17	$9.52	$9.52	$9.32	$9.40	$9.40	1,390,200
2018-04-16	$9.42	$9.54	$9.29	$9.42	$9.42	1,944,390
2018-04-13	$9.46	$9.49	$9.39	$9.42	$9.42	1,154,500
2018-04-12	$9.41	$9.47	$9.25	$9.45	$9.45	2,141,370
2018-04-11	$9.45	$9.52	$9.40	$9.40	$9.40	1,671,830
2018-04-10	$9.41	$9.54	$9.21	$9.46	$9.46	3,655,800
2018-04-09	$9.44	$9.57	$9.37	$9.41	$9.41	1,689,710
2018-04-06	$9.54	$9.54	$9.54	$9.54	$9.54	0
2018-04-05	$9.54	$9.54	$9.54	$9.54	$9.54	0
2018-04-04	$9.49	$9.65	$9.41	$9.54	$9.54	3,177,800
2018-04-03	$9.40	$9.47	$9.31	$9.41	$9.41	5,164,900
2018-04-02	$9.53	$9.62	$9.41	$9.43	$9.43	1,962,670
2018-03-30	$9.63	$9.70	$9.55	$9.59	$9.59	2,758,990
2018-03-29	$9.68	$9.72	$9.55	$9.63	$9.63	1,398,860
2018-03-28	$9.62	$9.85	$9.58	$9.64	$9.64	2,304,120
2018-03-27	$9.50	$9.84	$9.42	$9.77	$9.77	6,398,830
2018-03-26	$9.50	$9.54	$9.30	$9.44	$9.44	5,407,630
2018-03-23	$9.72	$9.86	$9.27	$9.48	$9.48	4,703,100
2018-03-22	$9.74	$9.95	$9.74	$9.82	$9.82	2,290,980
2018-03-21	$9.90	$9.91	$9.76	$9.79	$9.79	2,472,400
2018-03-20	$9.84	$9.90	$9.70	$9.84	$9.84	2,331,800
2018-03-19	$9.81	$9.90	$9.64	$9.82	$9.82	2,891,910
2018-03-16	$9.95	$9.95	$9.80	$9.81	$9.81	1,442,300
2018-03-15	$10.16	$10.19	$9.85	$9.95	$9.95	3,328,650
2018-03-14	$10.14	$10.29	$9.98	$10.16	$10.16	3,302,600
2018-03-13	$10.30	$10.30	$10.14	$10.14	$10.14	2,566,370
2018-03-12	$10.36	$10.36	$10.23	$10.28	$10.28	2,965,800
2018-03-09	$10.10	$10.35	$10.10	$10.33	$10.33	2,007,260
2018-03-08	$10.35	$10.36	$10.20	$10.21	$10.21	1,548,900
2018-03-07	$10.39	$10.39	$10.28	$10.33	$10.33	1,380,380
2018-03-06	$10.36	$10.55	$10.30	$10.39	$10.39	1,902,530
2018-03-05	$10.32	$10.36	$10.24	$10.36	$10.36	2,320,320
2018-03-02	$10.23	$10.36	$10.18	$10.34	$10.34	4,318,780
2018-03-01	$10.36	$10.49	$10.15	$10.36	$10.36	5,166,930
2018-02-28	$10.43	$10.43	$10.11	$10.37	$10.37	5,927,910
2018-02-27	$10.37	$10.50	$10.28	$10.45	$10.45	5,137,870
2018-02-26	$10.80	$10.83	$10.41	$10.53	$10.53	6,081,880
2018-02-23	$10.81	$10.90	$10.69	$10.78	$10.78	4,020,400
2018-02-22	$10.49	$10.88	$10.28	$10.85	$10.85	5,482,450
2018-02-21	$10.49	$10.49	$10.49	$10.49	$10.49	0
2018-02-20	$10.49	$10.49	$10.49	$10.49	$10.49	0
2018-02-19	$10.49	$10.49	$10.49	$10.49	$10.49	0
2018-02-16	$10.49	$10.49	$10.49	$10.49	$10.49	0
2018-02-15	$10.49	$10.49	$10.49	$10.49	$10.49	0
2018-02-14	$10.68	$10.70	$10.41	$10.49	$10.49	2,379,240
2018-02-13	$10.62	$10.85	$10.52	$10.68	$10.68	6,977,100
2018-02-12	$10.56	$10.70	$10.27	$10.53	$10.53	5,254,400
2018-02-09	$10.46	$10.60	$10.27	$10.44	$10.44	6,779,380
2018-02-08	$10.48	$10.68	$10.15	$10.59	$10.59	6,140,500
2018-02-07	$10.36	$10.55	$10.10	$10.40	$10.40	7,645,460
2018-02-06	$10.37	$10.55	$10.00	$10.25	$10.25	5,881,610
2018-02-05	$10.26	$10.52	$10.21	$10.42	$10.42	6,002,040
2018-02-02	$9.35	$10.45	$9.35	$10.42	$10.42	7,869,500
2018-02-01	$11.01	$11.17	$9.95	$9.96	$9.96	12,125,900
2018-01-31	$11.96	$11.96	$10.68	$11.05	$11.05	13,290,900
2018-01-30	$11.01	$11.10	$10.75	$10.87	$10.87	4,880,700
2018-01-29	$11.11	$11.44	$10.94	$11.01	$11.01	7,667,700
2018-01-26	$10.75	$11.12	$10.69	$11.08	$11.08	9,214,000
2018-01-25	$10.78	$10.90	$10.53	$10.77	$10.77	8,028,300
2018-01-24	$11.04	$11.04	$10.45	$10.77	$10.77	7,909,800
2018-01-23	$10.70	$11.17	$10.68	$10.88	$10.88	6,913,180
2018-01-22	$10.60	$10.84	$10.45	$10.76	$10.76	4,287,100
2018-01-19	$10.49	$10.58	$10.20	$10.49	$10.49	5,590,900
2018-01-18	$10.89	$10.89	$10.40	$10.43	$10.43	4,602,600
2018-01-17	$10.35	$10.91	$10.33	$10.76	$10.76	8,577,130
2018-01-16	$10.00	$10.98	$9.61	$10.58	$10.58	9,194,100
2018-01-15	$9.62	$10.67	$9.56	$10.29	$10.29	5,942,620
2018-01-12	$9.38	$9.76	$9.38	$9.70	$9.70	3,099,550
2018-01-11	$9.54	$9.57	$9.39	$9.43	$9.43	1,856,250
2018-01-10	$9.60	$9.60	$9.43	$9.54	$9.54	1,447,300
2018-01-09	$9.50	$9.66	$9.41	$9.64	$9.64	2,059,240
2018-01-08	$9.45	$9.48	$9.36	$9.47	$9.47	1,435,700
2018-01-05	$9.37	$9.49	$9.31	$9.46	$9.46	1,484,300
2018-01-04	$9.39	$9.49	$9.22	$9.46	$9.46	3,626,210
2018-01-03	$9.36	$9.40	$9.33	$9.39	$9.39	1,506,000
2018-01-02	$9.37	$9.42	$9.33	$9.37	$9.37	944,710
2018-01-01	$9.37	$9.37	$9.37	$9.37	$9.37	0
2017-12-29	$9.36	$9.41	$9.30	$9.37	$9.37	1,117,800
2017-12-28	$9.35	$9.39	$9.26	$9.36	$9.36	986,700
2017-12-27	$9.26	$9.44	$9.26	$9.34	$9.34	1,040,800
2017-12-26	$9.19	$9.44	$9.19	$9.35	$9.35	1,789,900
2017-12-25	$9.31	$9.41	$9.18	$9.34	$9.34	1,846,600
2017-12-22	$9.35	$9.51	$9.21	$9.41	$9.41	2,947,200
2017-12-21	$9.56	$9.60	$9.08	$9.54	$9.54	4,284,600
2017-12-20	$9.80	$9.96	$9.26	$9.65	$9.65	6,045,800
2017-12-19	$9.77	$9.98	$9.77	$9.90	$9.90	1,253,600
2017-12-18	$9.73	$9.99	$9.45	$9.91	$9.91	3,753,250
2017-12-15	$10.00	$10.16	$9.58	$9.80	$9.80	3,143,370
2017-12-14	$10.34	$10.38	$10.23	$10.29	$10.29	1,997,700
2017-12-13	$10.26	$10.43	$10.26	$10.39	$10.39	1,517,900
2017-12-12	$10.43	$10.47	$10.28	$10.40	$10.40	2,066,670
2017-12-11	$10.45	$10.47	$10.35	$10.44	$10.44	2,551,540
2017-12-08	$10.43	$10.49	$10.35	$10.48	$10.48	1,518,700
2017-12-07	$10.50	$10.54	$10.31	$10.48	$10.48	998,570
2017-12-06	$10.51	$10.59	$10.40	$10.50	$10.50	774,380
2017-12-05	$10.58	$10.58	$10.30	$10.49	$10.49	1,660,870
2017-12-04	$10.66	$10.70	$10.50	$10.54	$10.54	1,117,850
2017-12-01	$10.67	$10.75	$10.60	$10.65	$10.65	971,240
2017-11-30	$10.60	$10.75	$10.60	$10.67	$10.67	907,210
2017-11-29	$10.57	$10.72	$10.45	$10.71	$10.71	2,498,570
2017-11-28	$10.50	$10.63	$10.50	$10.59	$10.59	1,054,760
2017-11-27	$10.52	$10.56	$10.48	$10.50	$10.50	974,300
2017-11-24	$10.50	$10.55	$10.30	$10.49	$10.49	1,190,950
2017-11-23	$10.66	$10.72	$10.46	$10.52	$10.52	1,870,150
2017-11-22	$10.64	$10.70	$10.46	$10.67	$10.67	1,543,780
2017-11-21	$10.54	$10.71	$10.41	$10.64	$10.64	3,155,620
2017-11-20	$10.50	$10.57	$10.15	$10.55	$10.55	3,839,300
2017-11-17	$10.49	$10.56	$10.14	$10.55	$10.55	2,909,840
2017-11-16	$10.52	$10.62	$10.50	$10.51	$10.51	941,700
2017-11-15	$10.74	$10.74	$10.56	$10.57	$10.57	1,377,800
2017-11-14	$10.80	$10.80	$10.47	$10.76	$10.76	3,793,400
2017-11-13	$10.84	$10.89	$10.76	$10.82	$10.82	1,354,900
2017-11-10	$10.80	$10.90	$10.60	$10.89	$10.89	3,532,970
2017-11-09	$10.76	$10.93	$10.74	$10.81	$10.81	1,426,200
2017-11-08	$10.78	$10.95	$10.78	$10.81	$10.81	1,888,900
2017-11-07	$10.88	$10.99	$10.70	$10.78	$10.78	2,922,800
2017-11-06	$11.12	$11.17	$10.82	$10.92	$10.92	3,462,630
2017-11-03	$11.21	$11.27	$11.02	$11.14	$11.14	2,365,400
2017-11-02	$11.20	$11.28	$11.00	$11.22	$11.22	2,844,700
2017-11-01	$11.00	$11.26	$10.96	$11.22	$11.22	4,720,300
2017-10-31	$10.80	$11.07	$10.63	$11.04	$11.04	2,838,900
2017-10-30	$10.90	$11.04	$10.00	$10.80	$10.80	4,242,460
2017-10-27	$10.90	$11.09	$10.90	$11.00	$11.00	1,738,840
2017-10-26	$10.85	$11.05	$10.79	$11.01	$11.01	2,829,010
2017-10-25	$10.87	$10.96	$10.78	$10.85	$10.85	2,111,500
2017-10-24	$10.95	$11.06	$10.82	$10.87	$10.87	1,438,500
2017-10-23	$10.83	$11.02	$10.80	$11.01	$11.01	1,706,020
2017-10-20	$10.85	$10.89	$10.73	$10.83	$10.83	1,566,180
2017-10-19	$11.02	$11.09	$10.79	$10.81	$10.81	2,285,840
2017-10-18	$11.14	$11.20	$11.00	$11.09	$11.09	1,899,350
2017-10-17	$11.10	$11.17	$10.94	$11.14	$11.14	2,054,300
2017-10-16	$11.45	$11.57	$11.08	$11.10	$11.10	3,861,800
2017-10-13	$11.41	$11.70	$11.32	$11.45	$11.45	3,261,200
2017-10-12	$11.49	$11.88	$11.35	$11.48	$11.48	5,978,100
2017-10-11	$11.26	$11.93	$11.26	$11.57	$11.57	7,518,800
2017-10-10	$11.20	$11.62	$11.10	$11.38	$11.38	4,521,490
2017-10-09	$11.13	$11.26	$11.09	$11.20	$11.20	2,026,400
2017-10-06	$11.09	$11.09	$11.09	$11.09	$11.09	0
2017-10-05	$11.09	$11.09	$11.09	$11.09	$11.09	0
2017-10-04	$11.09	$11.09	$11.09	$11.09	$11.09	0
2017-10-03	$11.09	$11.09	$11.09	$11.09	$11.09	0
2017-10-02	$11.09	$11.09	$11.09	$11.09	$11.09	0
2017-09-29	$11.12	$11.14	$11.05	$11.09	$11.09	1,369,200
2017-09-28	$11.06	$11.15	$11.02	$11.10	$11.10	2,151,980
2017-09-27	$11.13	$11.16	$11.03	$11.06	$11.06	1,348,500
2017-09-26	$11.06	$11.14	$11.02	$11.08	$11.08	1,256,400
2017-09-25	$11.20	$11.25	$11.06	$11.07	$11.07	1,564,600
2017-09-22	$11.26	$11.28	$11.11	$11.28	$11.28	2,264,720
2017-09-21	$11.30	$11.42	$11.23	$11.27	$11.27	2,479,700
2017-09-20	$11.25	$11.70	$10.97	$11.42	$11.42	7,279,440
2017-09-19	$11.26	$11.38	$11.21	$11.24	$11.24	2,113,800
2017-09-18	$11.28	$11.37	$11.21	$11.26	$11.26	2,432,700
2017-09-15	$11.44	$11.47	$11.21	$11.26	$11.26	2,401,440
2017-09-14	$11.33	$11.54	$11.26	$11.36	$11.36	2,513,900
2017-09-13	$11.22	$11.37	$11.17	$11.35	$11.35	3,275,700
2017-09-12	$11.67	$11.77	$11.20	$11.29	$11.29	5,932,180
2017-09-11	$11.76	$11.76	$11.60	$11.66	$11.66	3,432,740
2017-09-08	$11.61	$11.77	$11.60	$11.69	$11.69	3,422,100
2017-09-07	$11.61	$11.97	$11.57	$11.68	$11.68	5,020,550
2017-09-06	$11.60	$11.71	$11.53	$11.59	$11.59	3,464,800
2017-09-05	$11.72	$11.94	$11.65	$11.68	$11.68	3,435,240
2017-09-04	$11.61	$11.85	$11.51	$11.76	$11.76	4,204,970
2017-09-01	$11.80	$11.93	$11.67	$11.75	$11.75	3,935,510
2017-08-31	$11.83	$12.10	$11.79	$11.81	$11.81	4,704,530
2017-08-30	$11.91	$12.01	$11.75	$11.79	$11.79	4,746,730
2017-08-29	$11.60	$12.25	$11.53	$12.00	$12.00	13,648,980
2017-08-28	$11.28	$11.99	$11.25	$11.76	$11.76	8,386,300
2017-08-25	$11.28	$11.44	$11.20	$11.34	$11.34	3,213,170
2017-08-24	$11.44	$11.55	$11.31	$11.31	$11.31	3,822,490
2017-08-23	$11.66	$11.80	$11.41	$11.53	$11.53	5,756,410
2017-08-22	$11.28	$12.15	$11.25	$11.79	$11.79	17,075,220
2017-08-21	$11.12	$11.45	$11.01	$11.39	$11.39	6,783,610
2017-08-18	$11.14	$11.14	$10.93	$11.12	$11.12	5,608,910
2017-08-17	$11.32	$11.35	$11.16	$11.19	$11.19	4,617,170
2017-08-16	$11.24	$11.39	$11.13	$11.32	$11.32	5,363,600
2017-08-15	$11.37	$11.39	$11.18	$11.25	$11.25	4,614,640
2017-08-14	$11.30	$11.57	$11.23	$11.39	$11.39	7,683,840
2017-08-11	$11.05	$11.68	$10.98	$11.42	$11.42	17,160,930
2017-08-10	$10.88	$11.26	$10.65	$11.02	$11.02	8,033,950
2017-08-09	$11.00	$11.00	$10.83	$10.86	$10.86	2,528,680
2017-08-08	$10.98	$11.03	$10.83	$11.02	$11.02	3,879,460
2017-08-07	$10.81	$11.18	$10.81	$10.98	$10.98	4,347,030
2017-08-04	$11.01	$11.09	$10.85	$10.97	$10.97	3,393,330
2017-08-03	$11.06	$11.14	$10.90	$11.10	$11.10	3,306,030
2017-08-02	$11.22	$11.22	$10.92	$11.09	$11.09	4,416,280
2017-08-01	$11.15	$11.37	$11.05	$11.16	$11.16	4,110,240
2017-07-31	$11.16	$11.19	$11.04	$11.16	$11.16	3,232,700
2017-07-28	$11.18	$11.28	$11.03	$11.16	$11.16	3,643,830
2017-07-27	$11.10	$11.28	$11.00	$11.19	$11.19	3,805,700
2017-07-26	$11.13	$11.33	$10.99	$11.11	$11.11	4,745,100
2017-07-25	$11.05	$11.76	$11.04	$11.33	$11.33	4,727,730
2017-07-24	$11.17	$11.18	$10.84	$11.16	$11.16	4,285,520
2017-07-21	$11.51	$11.75	$11.15	$11.21	$11.21	4,518,540
2017-07-20	$11.65	$12.04	$11.56	$11.59	$11.59	5,066,720
2017-07-19	$11.80	$11.96	$11.48	$11.79	$11.79	7,312,200
2017-07-18	$11.16	$12.10	$10.72	$11.89	$11.89	6,522,600
2017-07-17	$11.70	$11.70	$10.55	$11.32	$11.32	9,126,140
2017-07-14	$11.59	$11.95	$11.59	$11.72	$11.72	3,252,200
2017-07-13	$11.99	$11.99	$11.70	$11.74	$11.74	5,393,150
2017-07-12	$12.10	$12.33	$11.80	$12.07	$12.07	7,245,800
2017-07-11	$11.91	$12.51	$11.80	$12.28	$12.28	15,918,820
2017-07-10	$11.53	$11.98	$11.25	$11.92	$11.92	8,849,600
2017-07-07	$11.75	$11.76	$11.48	$11.51	$11.51	5,132,690
2017-07-06	$11.83	$11.90	$11.51	$11.68	$11.68	6,389,320
2017-07-05	$11.88	$11.93	$11.79	$11.89	$11.89	4,711,150
2017-07-04	$11.99	$12.03	$11.70	$11.76	$11.76	5,735,220
2017-07-03	$11.99	$12.10	$11.91	$11.99	$11.99	4,085,800
2017-06-30	$12.18	$12.18	$11.89	$11.98	$11.98	5,044,640
2017-06-29	$12.15	$12.20	$12.07	$12.15	$12.15	4,563,890
2017-06-28	$12.52	$12.57	$12.05	$12.11	$12.11	7,211,730
2017-06-27	$12.38	$12.65	$12.28	$12.52	$12.52	8,452,850
2017-06-26	$12.34	$12.45	$12.05	$12.38	$12.38	7,352,800
2017-06-23	$12.55	$12.68	$11.81	$12.32	$12.32	13,492,620
2017-06-22	$13.25	$13.41	$12.69	$12.71	$12.71	13,667,300
2017-06-21	$13.51	$13.87	$13.03	$13.28	$13.28	15,620,800
2017-06-20	$13.98	$14.06	$13.50	$13.56	$13.56	19,716,500
2017-06-19	$13.82	$14.18	$13.50	$14.07	$14.07	24,967,770
2017-06-16	$13.75	$14.88	$13.44	$14.45	$14.45	35,518,810
2017-06-15	$12.87	$13.93	$12.80	$13.53	$13.53	23,022,090
2017-06-14	$13.30	$13.64	$12.55	$13.06	$13.06	25,815,200
2017-06-13	$12.83	$14.25	$12.83	$13.84	$13.84	33,554,690
2017-06-12	$14.25	$14.25	$14.25	$14.25	$14.25	2,380,300
2017-06-09	$16.38	$17.33	$15.60	$15.83	$15.83	10,904,350
2017-06-08	$63.98	$65.50	$63.00	$64.08	$16.02	7,989,410
2017-06-07	$60.00	$66.66	$59.78	$63.95	$15.99	7,386,210
2017-06-06	$60.00	$61.80	$58.70	$60.86	$15.22	3,005,290
2017-06-05	$60.50	$61.40	$58.82	$59.89	$14.97	3,229,650
2017-06-02	$55.68	$62.00	$54.90	$60.57	$15.14	3,173,980
2017-06-01	$59.10	$59.60	$56.28	$56.74	$14.19	2,557,450
2017-05-31	$57.18	$61.99	$56.90	$60.29	$15.07	4,000,050
2017-05-30	$56.46	$56.46	$56.46	$56.46	$14.12	0
2017-05-29	$56.46	$56.46	$56.46	$56.46	$14.12	0
2017-05-26	$53.65	$56.50	$53.18	$56.46	$14.12	2,500,390
2017-05-25	$55.71	$56.40	$51.50	$53.05	$13.26	2,870,640
2017-05-24	$54.00	$56.49	$52.50	$56.31	$14.08	2,547,040
2017-05-23	$55.50	$56.88	$53.48	$54.66	$13.67	2,966,410
2017-05-22	$61.00	$61.05	$54.87	$54.87	$13.72	3,181,540
2017-05-19	$60.88	$62.37	$58.58	$60.97	$15.24	3,687,600
2017-05-18	$59.55	$63.85	$59.00	$62.07	$15.52	4,361,820
2017-05-17	$58.00	$60.44	$56.79	$60.17	$15.04	3,700,320
2017-05-16	$55.43	$58.88	$55.43	$57.50	$14.38	3,450,640
2017-05-15	$54.98	$56.49	$53.02	$56.41	$14.10	2,655,230
2017-05-12	$54.50	$57.50	$54.03	$54.72	$13.68	3,778,600
2017-05-11	$51.26	$55.25	$50.00	$55.20	$13.80	3,269,250
2017-05-10	$51.62	$55.67	$51.10	$53.32	$13.33	4,519,910
2017-05-09	$52.32	$52.96	$48.56	$51.38	$12.85	3,047,980
2017-05-08	$55.00	$55.82	$52.00	$52.24	$13.06	4,680,650
2017-05-05	$48.02	$53.22	$47.82	$53.22	$13.31	3,303,280
2017-05-04	$50.61	$50.88	$48.00	$48.38	$12.10	1,953,240
2017-05-03	$50.00	$51.70	$49.70	$50.94	$12.74	1,659,060
2017-05-02	$52.42	$52.50	$50.03	$50.50	$12.63	2,050,300
2017-05-01	$52.02	$52.02	$52.02	$52.02	$13.01	0
2017-04-28	$52.30	$54.54	$51.26	$52.02	$13.01	2,742,070
2017-04-27	$51.98	$54.29	$50.16	$53.89	$13.47	3,369,110
2017-04-26	$50.00	$53.60	$49.65	$51.41	$12.85	3,094,740
2017-04-25	$45.03	$49.45	$45.03	$49.45	$12.36	2,139,320
2017-04-24	$46.76	$46.96	$44.73	$44.95	$11.24	935,080
2017-04-21	$47.54	$47.90	$46.71	$46.98	$11.75	1,018,140
2017-04-20	$47.90	$48.75	$46.06	$47.02	$11.76	1,271,010
2017-04-19	$46.00	$48.03	$45.56	$47.92	$11.98	1,555,270
2017-04-18	$45.80	$46.67	$45.50	$45.77	$11.44	957,710
2017-04-17	$48.02	$49.50	$45.25	$45.44	$11.36	1,683,080
2017-04-14	$50.01	$50.44	$49.43	$49.50	$12.38	762,150
2017-04-13	$50.79	$51.80	$50.26	$50.45	$12.61	905,260
2017-04-12	$49.81	$51.88	$49.66	$50.77	$12.69	1,733,930
2017-04-11	$48.75	$50.50	$47.53	$50.38	$12.60	1,693,560
2017-04-10	$51.49	$51.90	$49.53	$49.53	$12.38	2,662,100
2017-04-07	$55.89	$56.40	$54.87	$55.03	$13.76	1,209,750
2017-04-06	$56.00	$56.18	$55.61	$55.98	$14.00	1,409,680
2017-04-05	$55.70	$56.48	$55.50	$55.99	$14.00	1,834,160
2017-04-04	$55.97	$55.97	$55.97	$55.97	$13.99	0
2017-04-03	$55.97	$55.97	$55.97	$55.97	$13.99	0
2017-03-31	$55.77	$56.60	$55.51	$55.97	$13.99	1,159,830
2017-03-30	$58.98	$59.40	$54.85	$56.00	$14.00	2,039,530
2017-03-29	$60.44	$60.77	$58.83	$59.58	$14.90	1,395,430
2017-03-28	$60.46	$60.96	$60.15	$60.44	$15.11	1,194,380
2017-03-27	$61.30	$61.33	$59.59	$60.47	$15.12	1,899,500
2017-03-24	$63.40	$64.09	$61.56	$61.99	$15.50	2,241,330
2017-03-23	$64.85	$65.64	$63.00	$63.98	$16.00	1,864,160
2017-03-22	$64.53	$65.35	$64.00	$64.99	$16.25	1,429,100
2017-03-21	$65.79	$66.22	$64.61	$65.00	$16.25	2,081,590
2017-03-20	$69.00	$69.00	$65.00	$65.79	$16.45	2,857,760
2017-03-17	$70.02	$70.45	$69.40	$69.54	$17.39	4,241,920
2017-03-16	$68.98	$70.89	$68.70	$70.33	$17.58	1,962,970
2017-03-15	$69.32	$69.80	$68.26	$68.92	$17.23	1,562,000
2017-03-14	$68.97	$71.99	$68.38	$69.99	$17.50	3,079,240
2017-03-13	$68.72	$69.68	$67.10	$68.96	$17.24	1,702,160
2017-03-10	$65.71	$72.44	$65.56	$68.69	$17.17	2,677,450
2017-03-09	$66.10	$66.66	$65.01	$65.85	$16.46	955,840
2017-03-08	$66.54	$66.96	$65.89	$66.65	$16.66	1,177,510
2017-03-07	$67.00	$67.00	$66.03	$66.79	$16.70	1,216,060
2017-03-06	$66.12	$67.46	$65.61	$67.37	$16.84	2,385,140
2017-03-03	$64.00	$66.88	$63.33	$66.13	$16.53	2,688,300
2017-03-02	$65.63	$65.69	$63.71	$64.23	$16.06	1,870,880
2017-03-01	$65.28	$66.22	$65.15	$65.90	$16.48	2,130,000
2017-02-28	$67.80	$67.88	$64.71	$65.45	$16.36	2,908,040
2017-02-27	$70.82	$71.44	$67.38	$67.47	$16.87	2,311,730
2017-02-24	$71.77	$72.37	$70.33	$71.67	$17.92	2,218,950
2017-02-23	$75.07	$77.90	$71.60	$73.37	$18.34	3,406,030
2017-02-22	$70.03	$76.00	$70.03	$75.76	$18.94	4,483,770
2017-02-21	$70.48	$75.80	$70.48	$72.81	$18.20	5,272,300
2017-02-20	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-17	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-16	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-15	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-14	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-13	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-10	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-09	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-08	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-07	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-06	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-03	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-02	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-02-01	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-31	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-30	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-27	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-26	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-25	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-24	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-23	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-20	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-19	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-18	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-17	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-16	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-13	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-12	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-11	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-10	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-09	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-06	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-05	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-04	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-03	$78.31	$78.31	$78.31	$78.31	$19.58	0
2017-01-02	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-30	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-29	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-28	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-27	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-26	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-23	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-22	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-21	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-20	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-19	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-16	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-15	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-14	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-13	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-12	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-09	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-08	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-07	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-06	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-05	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-02	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-12-01	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-30	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-29	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-28	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-25	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-24	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-23	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-22	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-21	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-18	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-17	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-16	$78.31	$78.31	$78.31	$78.31	$19.58	0
2016-11-15	$77.85	$83.14	$77.70	$78.31	$19.58	1,635,530
2016-11-14	$74.40	$81.99	$74.02	$78.76	$19.69	1,670,440
2016-11-11	$73.98	$75.47	$73.98	$74.61	$18.65	508,740
2016-11-10	$73.30	$74.47	$73.30	$73.87	$18.47	700,940
2016-11-09	$71.56	$74.40	$70.38	$73.12	$18.28	1,244,160
2016-11-08	$70.40	$71.94	$70.35	$71.64	$17.91	817,500
2016-11-07	$70.77	$72.40	$69.20	$70.97	$17.74	836,800
2016-11-04	$70.40	$71.46	$69.90	$70.39	$17.60	599,790
2016-11-03	$70.49	$71.47	$68.25	$70.57	$17.64	990,440
2016-11-02	$71.55	$73.49	$69.85	$70.67	$17.67	1,640,030
2016-11-01	$68.77	$73.79	$68.11	$72.15	$18.04	2,743,550
2016-10-31	$66.70	$68.80	$66.00	$68.78	$17.20	0
2016-10-28	$67.97	$67.97	$66.00	$66.97	$16.74	397,650
2016-10-27	$66.00	$67.79	$65.00	$67.66	$16.92	396,950
2016-10-26	$66.96	$67.00	$65.80	$66.20	$16.55	367,000
2016-10-25	$67.12	$68.35	$66.55	$66.96	$16.74	530,050
2016-10-24	$66.49	$68.20	$66.00	$67.40	$16.85	508,050
2016-10-21	$66.01	$66.70	$65.72	$66.16	$16.54	262,070
2016-10-20	$66.61	$66.98	$65.60	$66.51	$16.63	442,490
2016-10-19	$67.50	$67.62	$66.60	$66.66	$16.67	278,800
2016-10-18	$66.51	$67.50	$66.01	$67.33	$16.83	414,520
2016-10-17	$67.54	$67.70	$66.03	$66.51	$16.63	327,200
2016-10-14	$67.50	$68.25	$66.99	$67.54	$16.89	373,880
2016-10-13	$68.55	$69.20	$67.34	$67.85	$16.96	559,400
2016-10-12	$68.49	$69.89	$68.16	$69.04	$17.26	561,900
2016-10-11	$68.15	$70.29	$67.50	$69.12	$17.28	1,085,690
2016-10-10	$67.50	$68.50	$65.85	$68.15	$17.04	757,720
2016-10-07	$66.00	$66.00	$66.00	$66.00	$16.50	0
2016-10-06	$66.00	$66.00	$66.00	$66.00	$16.50	0
2016-10-05	$66.00	$66.00	$66.00	$66.00	$16.50	0
2016-10-04	$66.00	$66.00	$66.00	$66.00	$16.50	0
2016-10-03	$66.00	$66.00	$66.00	$66.00	$16.50	0
2016-09-30	$66.90	$66.90	$63.91	$66.00	$16.50	445,500
2016-09-29	$63.51	$65.50	$63.51	$65.06	$16.27	333,900
2016-09-28	$63.90	$64.20	$63.38	$63.67	$15.92	383,100
2016-09-27	$64.31	$64.73	$62.61	$63.34	$15.84	641,840
2016-09-26	$66.00	$66.89	$64.50	$64.61	$16.15	640,290
2016-09-23	$65.79	$66.85	$65.17	$66.32	$16.58	806,010
2016-09-22	$64.30	$65.66	$64.21	$65.44	$16.36	645,960
2016-09-21	$63.77	$64.48	$63.75	$64.17	$16.04	346,740
2016-09-20	$63.61	$64.48	$63.61	$64.28	$16.07	456,670
2016-09-19	$63.00	$64.30	$62.81	$63.94	$15.99	449,650
2016-09-16	$63.51	$63.51	$63.51	$63.51	$15.88	0
2016-09-15	$63.51	$63.51	$63.51	$63.51	$15.88	0
2016-09-14	$62.46	$64.64	$62.46	$63.51	$15.88	928,570
2016-09-13	$63.10	$63.99	$62.75	$63.26	$15.82	674,570
2016-09-12	$63.00	$64.50	$62.51	$62.96	$15.74	1,088,420
2016-09-09	$64.87	$65.50	$64.02	$64.44	$16.11	581,510
2016-09-08	$65.69	$65.69	$64.45	$64.95	$16.24	880,740
2016-09-07	$66.54	$67.88	$65.02	$65.76	$16.44	880,830
2016-09-06	$66.19	$66.67	$65.66	$66.53	$16.63	1,250,800
2016-09-05	$64.96	$66.91	$64.93	$66.19	$16.55	857,460
2016-09-02	$65.89	$67.36	$65.00	$65.43	$16.36	1,002,680
2016-09-01	$65.01	$66.60	$64.35	$65.44	$16.36	1,083,860
2016-08-31	$67.22	$67.38	$65.01	$65.35	$16.34	984,480
2016-08-30	$63.90	$67.28	$63.01	$66.93	$16.73	1,802,980
2016-08-29	$63.50	$66.34	$62.20	$64.02	$16.01	2,956,830
2016-08-26	$64.00	$70.35	$63.10	$68.72	$17.18	2,699,840
2016-08-25	$61.60	$64.87	$57.00	$63.95	$15.99	1,930,780
2016-08-24	$60.89	$62.60	$60.50	$62.23	$15.56	1,123,340
2016-08-23	$60.55	$61.50	$59.01	$60.51	$15.13	885,060
2016-08-22	$61.58	$63.43	$60.78	$61.21	$15.30	1,043,490
2016-08-19	$60.00	$62.89	$59.90	$61.55	$15.39	1,517,310
2016-08-18	$61.02	$61.50	$59.71	$60.30	$15.08	1,134,400
2016-08-17	$61.90	$62.60	$61.08	$61.28	$15.32	897,280
2016-08-16	$62.10	$64.75	$61.55	$62.27	$15.57	1,085,290
2016-08-15	$62.09	$62.59	$60.37	$61.99	$15.50	1,223,110
2016-08-12	$62.50	$62.50	$60.15	$61.01	$15.25	900,730
2016-08-11	$61.30	$63.62	$61.00	$61.17	$15.29	1,804,890
2016-08-10	$56.40	$61.80	$56.04	$61.80	$15.45	1,858,470
2016-08-09	$55.06	$56.55	$55.06	$56.18	$14.05	687,700
2016-08-08	$53.93	$55.80	$53.50	$55.78	$13.95	908,000
2016-08-05	$54.62	$55.12	$53.60	$54.04	$13.51	647,700
2016-08-04	$53.84	$55.38	$53.50	$54.97	$13.74	822,070
2016-08-03	$54.49	$54.49	$53.30	$53.84	$13.46	356,090
2016-08-02	$53.50	$54.35	$53.27	$53.98	$13.50	470,100
2016-08-01	$52.13	$53.99	$51.16	$53.62	$13.41	709,560
2016-07-29	$53.10	$54.55	$52.92	$53.63	$13.41	783,650
2016-07-28	$54.70	$55.00	$50.24	$52.92	$13.23	1,473,850
2016-07-27	$58.90	$58.97	$53.28	$54.32	$13.58	1,208,630
2016-07-26	$57.35	$59.20	$57.10	$59.06	$14.77	899,790
2016-07-25	$58.22	$58.98	$56.93	$57.50	$14.38	1,403,410
2016-07-22	$60.90	$61.28	$58.59	$59.01	$14.75	984,980
2016-07-21	$61.33	$62.09	$60.58	$61.04	$15.26	976,000
2016-07-20	$60.25	$62.35	$59.77	$61.37	$15.34	2,006,550
2016-07-19	$58.48	$60.32	$57.95	$60.27	$15.07	1,182,190
2016-07-18	$59.48	$59.50	$57.80	$58.48	$14.62	1,064,560
2016-07-15	$60.01	$60.59	$59.45	$59.62	$14.91	718,420
2016-07-14	$60.10	$60.80	$59.81	$60.39	$15.10	745,460
2016-07-13	$60.58	$62.50	$59.38	$60.74	$15.19	1,586,900
2016-07-12	$61.00	$61.00	$57.58	$60.51	$15.13	2,079,040
2016-07-11	$62.01	$63.09	$60.50	$60.60	$15.15	994,620
2016-07-08	$62.30	$62.66	$61.85	$62.12	$15.53	628,830
2016-07-07	$62.17	$63.00	$60.18	$62.82	$15.71	1,303,940
2016-07-06	$63.70	$63.79	$62.00	$62.29	$15.57	1,154,190
2016-07-05	$65.20	$65.21	$63.58	$64.19	$16.05	762,440
2016-07-04	$62.70	$65.50	$62.30	$64.98	$16.25	1,308,100
2016-07-01	$64.48	$65.79	$62.87	$63.41	$15.85	1,372,530
2016-06-30	$61.41	$64.98	$61.01	$64.32	$16.08	1,569,810
2016-06-29	$61.09	$61.68	$59.96	$61.41	$15.35	1,190,580
2016-06-28	$62.49	$62.51	$59.92	$61.30	$15.33	1,756,160
2016-06-27	$62.60	$63.93	$61.80	$62.95	$15.74	1,619,090
2016-06-24	$60.70	$64.00	$56.05	$63.01	$15.75	2,294,320
2016-06-23	$58.00	$62.95	$57.75	$61.61	$15.40	2,189,650
2016-06-22	$57.81	$58.19	$56.00	$58.03	$14.51	1,255,850
2016-06-21	$59.23	$61.54	$56.73	$57.03	$14.26	2,473,840
2016-06-20	$52.60	$57.66	$52.31	$57.66	$14.42	1,268,480
2016-06-17	$52.05	$53.29	$52.05	$52.42	$13.11	375,240
2016-06-16	$52.97	$53.48	$51.71	$51.85	$12.96	493,910
2016-06-15	$50.60	$54.32	$50.10	$53.27	$13.32	524,600
2016-06-14	$50.01	$51.76	$50.01	$51.23	$12.81	434,720
2016-06-13	$53.89	$54.56	$50.33	$51.06	$12.77	694,590
2016-06-10	$54.91	$54.91	$54.91	$54.91	$13.73	0
2016-06-09	$54.91	$54.91	$54.91	$54.91	$13.73	0
2016-06-08	$55.50	$55.50	$54.50	$54.91	$13.73	533,260
2016-06-07	$54.80	$55.69	$54.15	$55.22	$13.81	631,380
2016-06-06	$56.00	$56.04	$53.87	$54.67	$13.67	973,860
2016-06-03	$55.96	$56.55	$55.08	$56.21	$14.05	986,860
2016-06-02	$54.64	$56.65	$54.44	$56.00	$14.00	911,630
2016-06-01	$54.09	$54.09	$54.09	$54.09	$13.52	0
2016-05-31	$51.20	$54.20	$51.20	$54.09	$13.52	846,010
2016-05-30	$50.97	$51.89	$50.01	$51.43	$12.86	473,670
2016-05-27	$51.10	$51.47	$50.25	$50.97	$12.74	323,600
2016-05-26	$50.00	$51.44	$48.38	$51.16	$12.79	459,030
2016-05-25	$49.77	$50.97	$49.72	$50.13	$12.53	485,940
2016-05-24	$50.20	$50.37	$49.02	$49.72	$12.43	317,250
2016-05-23	$50.60	$51.50	$50.00	$50.59	$12.65	444,920
2016-05-20	$48.80	$50.38	$48.30	$50.27	$12.57	364,240
2016-05-19	$48.63	$50.45	$48.25	$48.98	$12.25	412,400
2016-05-18	$50.01	$50.06	$48.12	$48.55	$12.14	311,380
2016-05-17	$50.95	$51.44	$50.21	$50.73	$12.68	316,580
2016-05-16	$49.45	$50.99	$49.17	$50.95	$12.74	344,070
2016-05-13	$49.01	$50.55	$49.00	$49.39	$12.35	260,690
2016-05-12	$48.98	$49.78	$48.07	$49.57	$12.39	364,080
2016-05-11	$50.02	$50.60	$47.80	$49.70	$12.43	607,120
2016-05-10	$51.13	$51.64	$49.36	$49.88	$12.47	555,550
2016-05-09	$52.50	$52.52	$51.00	$51.10	$12.78	621,580
2016-05-06	$56.46	$56.46	$53.16	$53.71	$13.43	560,600
2016-05-05	$55.88	$57.39	$55.75	$56.27	$14.07	550,400
2016-05-04	$54.00	$57.56	$53.33	$56.00	$14.00	861,160
2016-05-03	$52.11	$54.50	$52.11	$54.26	$13.57	608,910
2016-05-02	$52.56	$52.56	$52.56	$52.56	$13.14	0
2016-04-29	$51.95	$52.79	$51.51	$52.56	$13.14	264,030
2016-04-28	$52.71	$52.88	$51.13	$52.28	$13.07	517,560
2016-04-27	$52.80	$53.19	$52.43	$52.89	$13.22	578,420
2016-04-26	$52.50	$53.24	$51.40	$52.62	$13.16	515,900
2016-04-25	$53.00	$53.70	$52.00	$52.90	$13.23	351,060
2016-04-22	$50.80	$53.58	$50.51	$53.37	$13.34	582,400
2016-04-21	$52.20	$53.38	$51.01	$52.11	$13.03	649,210
2016-04-20	$56.50	$56.75	$51.55	$52.19	$13.05	792,430
2016-04-19	$56.30	$56.81	$55.57	$56.32	$14.08	368,000
2016-04-18	$57.52	$57.96	$55.02	$55.84	$13.96	515,440
2016-04-15	$58.01	$58.37	$57.06	$58.01	$14.50	468,950
2016-04-14	$58.88	$58.88	$57.02	$57.87	$14.47	405,520
2016-04-13	$56.16	$58.50	$55.45	$57.88	$14.47	713,300
2016-04-12	$57.20	$57.57	$55.00	$55.65	$13.91	515,970
2016-04-11	$56.43	$58.50	$56.00	$57.65	$14.41	938,890
2016-04-08	$57.01	$57.02	$55.00	$56.09	$14.02	895,840
2016-04-07	$57.18	$60.80	$57.16	$58.08	$14.52	1,466,570
2016-04-06	$52.70	$55.88	$52.30	$55.49	$13.87	996,660
2016-04-05	$51.50	$53.50	$51.28	$53.07	$13.27	637,680
2016-04-04	$51.08	$51.08	$51.08	$51.08	$12.77	0
2016-04-01	$51.44	$51.48	$50.50	$51.08	$12.77	518,730
2016-03-31	$52.26	$52.64	$50.89	$51.44	$12.86	1,191,460
2016-03-30	$48.77	$52.14	$48.77	$51.80	$12.95	715,120
2016-03-29	$51.30	$51.46	$47.81	$48.62	$12.16	955,120
2016-03-28	$54.30	$55.44	$50.50	$51.19	$12.80	1,318,960
2016-03-25	$53.01	$54.80	$53.01	$54.41	$13.60	345,320
2016-03-24	$53.80	$55.00	$53.00	$53.70	$13.43	573,730
2016-03-23	$54.30	$55.04	$53.70	$54.42	$13.61	432,450
2016-03-22	$54.00	$55.93	$53.65	$55.06	$13.77	699,300
2016-03-21	$54.90	$55.50	$53.06	$54.75	$13.69	743,940
2016-03-18	$50.88	$54.50	$50.20	$53.76	$13.44	1,111,870
2016-03-17	$47.70	$51.20	$47.47	$51.17	$12.79	1,278,100
2016-03-16	$48.00	$49.48	$47.38	$47.70	$11.93	574,420
2016-03-15	$47.78	$48.74	$47.22	$47.93	$11.98	424,690
2016-03-14	$46.99	$49.99	$46.50	$48.44	$12.11	621,950
2016-03-11	$45.80	$47.81	$44.75	$46.58	$11.65	524,100
2016-03-10	$47.77	$48.78	$46.18	$46.79	$11.70	616,860
2016-03-09	$46.90	$50.30	$45.00	$47.97	$11.99	1,077,490
2016-03-08	$45.50	$49.30	$42.55	$47.53	$11.88	1,394,520
2016-03-07	$40.63	$45.09	$40.63	$45.09	$11.27	1,502,080
2016-03-04	$42.90	$43.07	$39.01	$40.99	$10.25	715,320
2016-03-03	$42.93	$44.82	$42.92	$43.12	$10.78	997,750
2016-03-02	$41.06	$43.50	$40.99	$42.95	$10.74	993,810
2016-03-01	$41.14	$42.38	$37.86	$41.54	$10.39	813,120
2016-02-29	$45.00	$45.00	$41.14	$41.14	$10.29	815,670
2016-02-26	$46.82	$46.82	$43.65	$45.71	$11.43	726,500
2016-02-25	$50.43	$50.82	$45.86	$45.86	$11.47	888,710
2016-02-24	$52.10	$52.57	$48.01	$50.95	$12.74	866,920
2016-02-23	$53.70	$53.70	$51.00	$51.95	$12.99	878,750
2016-02-22	$54.63	$54.98	$53.44	$53.48	$13.37	847,920
2016-02-19	$53.80	$54.77	$52.90	$53.28	$13.32	506,160
2016-02-18	$55.58	$56.00	$54.00	$54.18	$13.55	697,530
2016-02-17	$54.62	$55.40	$53.70	$54.80	$13.70	617,930
2016-02-16	$52.09	$55.10	$52.05	$55.07	$13.77	816,770
2016-02-15	$49.56	$52.88	$47.88	$52.25	$13.06	497,200
2016-02-12	$52.07	$52.07	$52.07	$52.07	$13.02	0
2016-02-11	$52.07	$52.07	$52.07	$52.07	$13.02	0
2016-02-10	$52.07	$52.07	$52.07	$52.07	$13.02	0
2016-02-09	$52.07	$52.07	$52.07	$52.07	$13.02	0
2016-02-08	$52.07	$52.07	$52.07	$52.07	$13.02	0
2016-02-05	$52.51	$53.99	$51.55	$52.07	$13.02	600,450
2016-02-04	$50.30	$52.77	$50.10	$52.36	$13.09	619,840
2016-02-03	$51.20	$51.20	$49.50	$50.52	$12.63	689,100
2016-02-02	$49.30	$51.88	$48.20	$51.64	$12.91	621,110
2016-02-01	$48.50	$50.01	$47.65	$48.70	$12.18	517,410
2016-01-29	$46.29	$49.51	$46.29	$48.44	$12.11	772,930
2016-01-28	$50.20	$51.60	$46.99	$47.29	$11.82	553,420
2016-01-27	$52.49	$53.30	$47.20	$52.12	$13.03	947,520
2016-01-26	$55.92	$56.60	$51.55	$52.18	$13.05	723,920
2016-01-25	$55.88	$57.32	$54.97	$57.00	$14.25	625,140
2016-01-22	$56.00	$57.47	$52.35	$55.21	$13.80	794,190
2016-01-21	$59.71	$61.93	$55.31	$55.34	$13.84	768,350
2016-01-20	$59.79	$63.48	$59.10	$61.46	$15.37	894,310
2016-01-19	$58.90	$61.98	$57.00	$61.10	$15.28	1,130,090
2016-01-18	$54.00	$62.26	$53.22	$60.68	$15.17	1,592,740
2016-01-15	$63.50	$64.20	$58.44	$58.44	$14.61	971,800
2016-01-14	$64.95	$66.90	$61.00	$64.93	$16.23	1,026,210
2016-01-13	$71.00	$71.00	$65.00	$67.06	$16.77	985,060
2016-01-12	$74.38	$74.38	$68.68	$69.88	$17.47	672,180
2016-01-11	$74.98	$75.79	$72.08	$72.96	$18.24	934,100
2016-01-08	$72.96	$77.00	$66.00	$76.95	$19.24	1,461,840
2016-01-07	$74.05	$75.56	$70.00	$71.35	$17.84	288,200
2016-01-06	$77.70	$79.12	$73.13	$77.00	$19.25	892,650
2016-01-05	$72.30	$79.77	$71.00	$77.77	$19.44	949,760
2016-01-04	$84.31	$86.88	$78.52	$78.54	$19.64	414,400
2016-01-01	$87.24	$87.24	$87.24	$87.24	$21.81	0
2015-12-31	$88.20	$88.99	$83.83	$87.24	$21.81	1,257,380
2015-12-30	$84.50	$91.80	$81.03	$89.70	$22.43	1,048,880
2015-12-29	$87.76	$88.58	$84.15	$84.35	$21.09	711,210
2015-12-28	$88.00	$90.60	$86.50	$88.17	$22.04	1,023,060
2015-12-25	$85.97	$88.74	$84.87	$88.20	$22.05	650,540
2015-12-24	$86.21	$86.99	$82.25	$84.94	$21.24	756,320
2015-12-23	$84.80	$89.58	$83.60	$86.25	$21.56	926,770
2015-12-22	$80.70	$86.00	$80.00	$84.94	$21.24	927,990
2015-12-21	$82.00	$83.60	$79.03	$82.68	$20.67	1,173,880
2015-12-18	$83.00	$84.00	$79.30	$82.47	$20.62	1,035,190
2015-12-17	$77.98	$85.20	$77.98	$82.43	$20.61	1,298,700
2015-12-16	$78.00	$78.60	$76.69	$77.80	$19.45	722,270
2015-12-15	$75.00	$78.90	$74.16	$77.31	$19.33	1,106,330
2015-12-14	$71.84	$73.40	$70.85	$73.00	$18.25	642,920
2015-12-11	$76.00	$76.00	$72.01	$72.24	$18.06	1,022,820
2015-12-10	$76.00	$79.59	$75.00	$76.52	$19.13	1,017,380
2015-12-09	$75.50	$76.00	$72.21	$75.76	$18.94	1,225,330
2015-12-08	$73.99	$77.92	$72.11	$75.10	$18.78	1,627,780
2015-12-07	$72.20	$76.00	$70.01	$73.86	$18.47	1,256,140
2015-12-04	$68.99	$74.80	$68.00	$71.63	$17.91	1,961,420
2015-12-03	$67.60	$69.45	$66.50	$68.49	$17.12	1,449,500
2015-12-02	$72.42	$73.00	$64.62	$66.50	$16.63	2,494,470
2015-12-01	$76.80	$81.81	$70.32	$71.80	$17.95	1,862,860
2015-11-30	$77.86	$79.46	$72.30	$77.93	$19.48	2,626,950
2015-11-27	$82.00	$83.89	$72.51	$78.01	$19.50	4,104,880
2015-11-26	$75.00	$78.45	$75.00	$78.45	$19.61	817,210
2015-11-25	$65.42	$71.32	$64.33	$71.32	$17.83	2,080,230
2015-11-24	$63.77	$64.98	$62.16	$64.84	$16.21	1,318,750
2015-11-23	$63.50	$68.40	$62.00	$64.54	$16.14	1,348,830
2015-11-20	$60.30	$64.90	$59.30	$64.19	$16.05	1,499,390
2015-11-19	$58.89	$61.50	$58.89	$60.49	$15.12	1,219,240
2015-11-18	$60.74	$60.75	$58.02	$59.22	$14.81	822,800
2015-11-17	$60.84	$62.51	$59.29	$60.75	$15.19	1,801,220
2015-11-16	$60.89	$62.20	$59.01	$61.44	$15.36	2,048,150
2015-11-13	$65.00	$66.00	$60.75	$61.49	$15.37	3,113,690
2015-11-12	$56.23	$60.75	$55.80	$60.75	$15.19	1,294,600
2015-11-11	$50.19	$55.23	$50.18	$55.23	$13.81	2,967,990
2015-11-10	$49.40	$50.93	$49.07	$50.21	$12.55	1,839,070
2015-11-09	$46.50	$50.99	$46.04	$50.04	$12.51	1,882,700
2015-11-06	$45.80	$47.50	$45.80	$47.13	$11.78	1,525,010
2015-11-05	$49.22	$49.79	$45.88	$46.74	$11.69	1,678,820
2015-11-04	$47.99	$49.38	$46.99	$49.22	$12.31	1,078,340
2015-11-03	$50.51	$51.40	$47.10	$47.88	$11.97	1,415,490
2015-11-02	$46.40	$51.04	$45.60	$49.75	$12.44	1,929,200
2015-10-30	$46.00	$47.50	$45.45	$46.40	$11.60	544,900
2015-10-29	$45.80	$46.39	$44.52	$46.25	$11.56	573,730
2015-10-28	$47.00	$47.88	$44.40	$45.46	$11.37	970,140
2015-10-27	$47.45	$47.45	$44.80	$46.77	$11.69	987,410
2015-10-26	$46.32	$47.90	$45.06	$47.38	$11.85	1,362,430
2015-10-23	$42.66	$46.40	$42.05	$46.10	$11.53	1,360,960
2015-10-22	$40.39	$43.00	$40.37	$42.88	$10.72	1,571,830
2015-10-21	$43.70	$43.88	$39.30	$40.73	$10.18	2,179,360
2015-10-20	$41.68	$43.66	$40.80	$43.35	$10.84	2,499,070
2015-10-19	$41.04	$43.59	$41.04	$41.80	$10.45	1,548,870
2015-10-16	$40.58	$41.44	$40.00	$41.30	$10.33	1,423,120
2015-10-15	$37.15	$41.44	$37.03	$41.20	$10.30	3,163,360
2015-10-14	$38.68	$39.37	$37.30	$37.67	$9.42	1,610,110
2015-10-13	$39.81	$39.81	$38.60	$39.00	$9.75	2,317,840
2015-10-12	$37.22	$40.21	$37.22	$39.97	$9.99	1,922,720
2015-10-09	$37.06	$37.75	$36.72	$37.46	$9.37	802,950
2015-10-08	$36.35	$37.49	$35.82	$37.39	$9.35	938,290
2015-10-07	$35.45	$35.45	$35.45	$35.45	$8.86	0
2015-10-06	$35.45	$35.45	$35.45	$35.45	$8.86	0
2015-10-05	$35.45	$35.45	$35.45	$35.45	$8.86	0
2015-10-02	$35.45	$35.45	$35.45	$35.45	$8.86	0
2015-10-01	$35.45	$35.45	$35.45	$35.45	$8.86	0
2015-09-30	$35.11	$35.55	$34.01	$35.45	$8.86	408,040
2015-09-29	$34.53	$35.97	$34.16	$35.41	$8.85	1,058,740
2015-09-28	$34.44	$35.34	$33.50	$35.19	$8.80	990,980
2015-09-25	$33.80	$34.98	$32.70	$34.43	$8.61	3,297,840
2015-09-24	$33.29	$33.94	$33.10	$33.51	$8.38	566,410
2015-09-23	$32.28	$33.78	$32.03	$33.10	$8.28	1,167,270
2015-09-22	$34.00	$34.65	$32.11	$33.39	$8.35	1,684,360
2015-09-21	$31.68	$34.10	$31.68	$33.80	$8.45	686,690
2015-09-18	$31.60	$33.00	$31.60	$32.68	$8.17	952,190
2015-09-17	$31.31	$33.46	$31.02	$31.97	$7.99	1,596,710
2015-09-16	$30.18	$32.99	$28.89	$32.47	$8.12	1,541,010
2015-09-15	$33.00	$33.32	$30.18	$30.18	$7.55	1,049,500
2015-09-14	$37.75	$37.88	$33.53	$33.53	$8.38	1,395,910
2015-09-11	$37.16	$37.57	$35.74	$37.25	$9.31	782,470
2015-09-10	$37.01	$37.80	$36.00	$36.84	$9.21	1,042,790
2015-09-09	$36.50	$38.13	$35.50	$37.87	$9.47	1,698,460
2015-09-08	$34.01	$36.85	$32.87	$36.24	$9.06	1,229,790
2015-09-07	$36.10	$38.20	$34.30	$34.84	$8.71	1,326,270
2015-09-04	$35.96	$35.96	$35.96	$35.96	$8.99	0
2015-09-03	$35.96	$35.96	$35.96	$35.96	$8.99	0
2015-09-02	$35.50	$39.82	$35.11	$35.96	$8.99	855,430
2015-09-01	$41.81	$42.50	$38.15	$38.37	$9.59	1,380,010
2015-08-31	$43.37	$43.66	$41.00	$42.35	$10.59	2,840,760
2015-08-28	$42.01	$44.36	$41.50	$44.01	$11.00	1,596,830
2015-08-27	$39.90	$42.00	$37.15	$42.00	$10.50	2,454,980
2015-08-26	$37.48	$40.00	$34.00	$38.99	$9.75	3,526,480
2015-08-25	$37.80	$39.50	$37.70	$37.70	$9.43	1,036,030
2015-08-24	$42.35	$44.98	$41.89	$41.89	$10.47	1,422,230
2015-08-21	$45.90	$47.47	$44.49	$46.54	$11.64	2,917,300
2015-08-20	$47.21	$47.99	$46.21	$47.78	$11.95	1,296,160
2015-08-19	$45.68	$48.79	$42.50	$48.09	$12.02	2,052,390
2015-08-18	$51.50	$52.46	$46.80	$47.00	$11.75	2,358,700
2015-08-17	$51.46	$52.98	$50.51	$52.00	$13.00	1,530,390
2015-08-14	$50.50	$54.48	$50.50	$52.32	$13.08	2,301,060
2015-08-13	$48.67	$50.68	$48.50	$50.41	$12.60	1,818,610
2015-08-12	$49.40	$50.45	$48.01	$49.13	$12.28	1,953,070
2015-08-11	$50.00	$51.93	$49.28	$50.74	$12.69	2,846,430
2015-08-10	$50.50	$52.50	$49.97	$50.92	$12.73	4,551,760
2015-08-07	$47.26	$50.88	$46.28	$50.00	$12.50	2,830,540
2015-08-06	$43.80	$48.10	$43.01	$46.96	$11.74	2,442,130
2015-08-05	$46.49	$46.87	$45.00	$45.64	$11.41	2,748,660
2015-08-04	$39.68	$43.90	$39.68	$43.81	$10.95	1,652,040
2015-08-03	$40.25	$41.70	$38.61	$39.91	$9.98	3,093,700
2015-07-31	$41.66	$42.96	$40.00	$41.72	$10.43	1,222,840
2015-07-30	$41.18	$44.30	$41.00	$42.99	$10.75	2,591,110
2015-07-29	$41.34	$42.50	$39.30	$42.23	$10.56	3,786,550
2015-07-28	$39.10	$44.50	$38.57	$40.80	$10.20	2,436,290
2015-07-27	$46.20	$48.00	$42.85	$42.85	$10.71	2,495,820
2015-07-24	$47.20	$49.58	$46.00	$47.61	$11.90	2,859,290
2015-07-23	$46.00	$48.32	$45.00	$47.99	$12.00	3,442,740
2015-07-22	$46.07	$47.50	$44.98	$46.24	$11.56	2,623,730
2015-07-21	$45.45	$48.44	$44.19	$47.49	$11.87	2,783,470
2015-07-20	$45.30	$46.80	$44.15	$46.39	$11.60	4,508,700
2015-07-17	$42.91	$43.91	$41.94	$43.91	$10.98	3,353,800
2015-07-16	$37.33	$42.49	$37.33	$39.92	$9.98	4,048,580
2015-07-15	$46.09	$47.00	$41.48	$41.48	$10.37	6,070,150
2015-07-14	$43.30	$47.25	$42.00	$46.09	$11.52	8,672,970
2015-07-13	$42.30	$46.29	$40.00	$44.49	$11.12	9,871,740
2015-07-10	$37.18	$43.08	$37.16	$43.08	$10.77	11,197,350
2015-07-09	$32.04	$39.16	$32.04	$39.16	$9.79	13,754,910
2015-07-08	$35.60	$35.60	$35.60	$35.60	$8.90	16,200
2015-07-07	$39.60	$43.38	$39.56	$39.56	$9.89	293,300
2015-07-06	$53.00	$53.00	$43.96	$43.96	$10.99	4,580,250
2015-07-03	$49.00	$53.70	$47.73	$48.84	$12.21	4,322,310
2015-07-02	$55.00	$57.85	$53.03	$53.03	$13.26	2,264,470
2015-07-01	$57.93	$59.98	$53.87	$58.92	$14.73	5,094,050
2015-06-30	$55.00	$58.00	$50.54	$57.67	$14.42	3,447,740
2015-06-29	$62.50	$62.99	$55.01	$56.15	$14.04	3,630,840
2015-06-26	$65.00	$66.30	$61.12	$61.12	$15.28	1,913,050
2015-06-25	$67.16	$70.35	$66.00	$67.91	$16.98	3,540,220
2015-06-24	$62.99	$67.10	$62.99	$66.91	$16.73	3,337,890
2015-06-23	$59.47	$64.00	$56.22	$63.22	$15.81	2,436,410
2015-06-22	$61.84	$61.84	$61.84	$61.84	$15.46	0
2015-06-19	$64.30	$64.50	$59.38	$61.84	$15.46	1,595,510
2015-06-18	$68.50	$69.10	$65.60	$65.98	$16.50	1,341,800
2015-06-17	$65.00	$68.83	$62.01	$68.53	$17.13	1,737,030
2015-06-16	$68.30	$70.98	$64.00	$65.74	$16.44	1,561,300
2015-06-15	$72.00	$72.43	$68.00	$70.87	$17.72	1,765,720
2015-06-12	$67.40	$72.90	$67.00	$72.40	$18.10	2,812,870
2015-06-11	$61.08	$66.49	$60.80	$66.29	$16.57	2,307,630
2015-06-10	$60.60	$62.35	$60.00	$61.68	$15.42	2,494,140
2015-06-09	$62.20	$63.14	$60.88	$62.18	$15.55	2,117,150
2015-06-08	$65.80	$66.50	$61.07	$63.18	$15.80	3,480,380
2015-06-05	$60.09	$64.90	$59.01	$64.90	$16.23	4,368,190
2015-06-04	$55.67	$59.98	$53.00	$59.00	$14.75	3,581,040
2015-06-03	$57.49	$57.49	$54.71	$56.46	$14.12	2,733,290
2015-06-02	$53.66	$58.88	$53.66	$56.69	$14.17	2,499,250
2015-06-01	$51.00	$54.95	$51.00	$54.25	$13.56	2,363,760
2015-05-29	$50.11	$52.21	$48.10	$51.70	$12.93	2,235,500
2015-05-28	$54.18	$55.98	$51.50	$51.61	$12.90	3,364,160
2015-05-27	$54.79	$55.48	$52.60	$54.39	$13.60	2,276,400
2015-05-26	$52.98	$55.60	$52.55	$54.44	$13.61	2,696,830
2015-05-25	$50.38	$54.01	$49.81	$53.25	$13.31	2,954,730
2015-05-22	$52.39	$53.20	$48.40	$52.27	$13.07	3,683,190
2015-05-21	$50.88	$52.98	$50.01	$52.34	$13.09	2,572,750
2015-05-20	$49.70	$53.50	$48.50	$50.94	$12.74	2,928,420
2015-05-19	$49.70	$51.00	$48.51	$49.79	$12.45	2,207,280
2015-05-18	$47.80	$50.78	$47.00	$49.89	$12.47	3,563,910
2015-05-15	$45.68	$50.00	$43.60	$49.04	$12.26	3,871,330
2015-05-14	$45.35	$47.68	$44.90	$45.91	$11.48	2,408,350
2015-05-13	$45.22	$48.00	$44.58	$45.39	$11.35	3,859,930
2015-05-12	$42.97	$46.00	$42.97	$45.59	$11.40	2,413,810
2015-05-11	$42.00	$43.77	$41.91	$43.29	$10.82	1,823,390
2015-05-08	$40.75	$42.14	$40.09	$42.05	$10.51	1,963,860
2015-05-07	$40.55	$40.95	$39.75	$40.35	$10.09	715,200
2015-05-06	$40.49	$41.51	$40.18	$40.74	$10.19	1,325,100
2015-05-05	$41.50	$41.50	$40.12	$40.66	$10.17	1,219,270
2015-05-04	$41.17	$42.00	$40.70	$41.69	$10.42	943,010
2015-05-01	$41.76	$41.76	$41.76	$41.76	$10.44	0
2015-04-30	$41.99	$41.99	$41.30	$41.76	$10.44	713,420

Baocheng Investment Company Ltd (600892) News Headlines

Recent Baocheng Investment Company Ltd (600892) News

Similar Companies to Baocheng Investment Company Ltd (600892) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Baocheng Investment Company Ltd (600892) Exchange: SHG