SDIC Zhonglu Fruit Juice Company Ltd (600962) Stock Profile

Data as of Aug. 22, 2025

$21.10 ($-0.13) -0.61%

SDIC Zhonglu Fruit Juice Company Ltd - Daily Information

Click for more stock information on SDIC Zhonglu Fruit Juice Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$21.44
Previous Close	$21.10
High	$21.79
Low	$20.69
Adjusted Open	$21.44
Previous Adjusted Close	$21.10
Adjusted High	$21.79
Adjusted Low	$20.69

Invest in SDIC Zhonglu Fruit Juice Company Ltd (600962)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Historical Stock Data for SDIC Zhonglu Fruit Juice Company Ltd (600962)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-18	$21.44	$21.79	$20.69	$21.10	$21.10	22,122,620
2025-07-17	$21.06	$22.40	$20.95	$21.23	$21.23	26,989,740
2025-07-16	$19.30	$21.42	$19.30	$20.80	$20.80	33,029,540
2025-07-15	$21.64	$22.00	$19.17	$19.60	$19.60	37,492,630
2025-07-14	$22.26	$22.98	$21.10	$21.30	$21.30	41,757,300
2025-07-11	$21.64	$21.64	$21.25	$21.64	$21.64	28,661,500
2025-07-10	$19.67	$19.67	$19.67	$19.67	$19.67	1,884,280
2025-07-09	$17.88	$17.88	$17.88	$17.88	$17.88	772,900
2025-07-08	$16.25	$16.25	$16.25	$16.25	$16.25	156,200
2025-07-07	$14.77	$14.77	$14.77	$14.77	$14.77	398,710
2025-06-20	$13.46	$13.70	$13.40	$13.43	$13.43	2,435,800
2025-06-19	$14.00	$14.03	$13.46	$13.50	$13.50	2,734,000
2025-06-18	$13.86	$14.05	$13.77	$13.98	$13.98	2,277,100
2025-06-17	$13.95	$14.08	$13.80	$13.91	$13.91	2,195,600
2025-06-13	$14.23	$14.23	$13.72	$13.86	$13.86	3,938,210
2025-06-12	$14.35	$14.41	$14.20	$14.28	$14.28	2,618,900
2025-06-11	$14.36	$14.68	$14.28	$14.29	$14.29	3,050,300
2025-06-10	$14.69	$14.70	$14.14	$14.37	$14.37	3,908,500
2025-06-09	$14.60	$14.73	$14.55	$14.65	$14.65	3,179,600
2025-06-06	$14.70	$14.76	$14.43	$14.62	$14.62	4,220,500
2025-06-05	$15.30	$15.33	$14.68	$14.77	$14.77	5,945,600
2025-06-04	$14.90	$15.30	$14.80	$15.23	$15.23	6,690,100
2025-06-03	$14.70	$15.05	$14.62	$14.90	$14.90	4,252,240
2025-05-30	$15.18	$15.25	$14.72	$14.78	$14.78	4,824,110
2025-05-29	$15.05	$15.20	$14.80	$15.14	$15.14	7,510,800
2025-05-28	$14.87	$15.35	$14.72	$15.01	$15.01	11,644,300
2025-05-27	$14.13	$15.56	$14.13	$14.86	$14.86	11,209,820
2025-05-26	$13.90	$14.27	$13.84	$14.21	$14.21	3,794,140
2025-05-23	$14.15	$14.24	$13.84	$13.84	$13.84	3,678,100
2025-05-22	$14.31	$14.48	$14.14	$14.15	$14.15	3,124,900
2025-05-21	$14.70	$14.95	$14.45	$14.48	$14.48	3,867,200
2025-05-20	$14.54	$15.00	$14.40	$14.87	$14.87	5,942,000
2025-05-19	$14.20	$14.84	$14.20	$14.55	$14.55	6,594,500
2025-05-16	$14.27	$14.34	$14.03	$14.15	$14.15	4,045,400
2025-05-15	$14.21	$14.43	$14.06	$14.25	$14.25	4,679,600
2025-05-14	$14.16	$14.36	$14.00	$14.20	$14.20	4,049,800
2025-05-13	$14.37	$14.37	$14.06	$14.16	$14.16	3,775,800
2025-05-12	$14.55	$14.63	$14.09	$14.17	$14.17	6,525,200
2025-05-09	$14.60	$14.95	$14.35	$14.60	$14.60	6,542,100
2025-05-08	$14.80	$14.90	$14.47	$14.47	$14.47	7,676,400
2025-05-07	$14.30	$15.15	$14.27	$14.72	$14.72	14,529,930
2025-05-06	$13.23	$14.24	$13.17	$14.16	$14.16	11,867,250
2025-04-30	$13.30	$13.41	$13.03	$13.03	$13.03	4,823,650
2025-04-29	$13.06	$13.45	$13.00	$13.13	$13.13	5,362,100
2025-04-28	$13.50	$13.85	$13.13	$13.22	$13.22	7,070,800
2025-04-25	$13.80	$14.03	$13.30	$13.61	$13.61	10,528,400
2025-04-24	$14.31	$14.35	$13.58	$13.87	$13.87	20,375,220
2025-04-23	$13.68	$15.07	$13.58	$14.84	$14.84	26,141,250
2025-04-22	$13.45	$14.24	$13.30	$13.70	$13.70	13,181,850
2025-04-21	$12.68	$13.44	$12.56	$13.44	$13.44	8,708,690
2025-04-18	$13.28	$13.28	$12.65	$12.80	$12.80	8,370,700
2025-04-17	$12.63	$13.53	$12.59	$13.41	$13.41	7,640,300
2025-04-16	$13.00	$13.00	$12.40	$12.71	$12.71	5,099,300
2025-04-15	$12.80	$13.25	$12.60	$13.05	$13.05	7,165,400
2025-04-14	$12.31	$12.91	$12.31	$12.80	$12.80	4,653,700
2025-04-11	$12.28	$12.51	$12.26	$12.29	$12.29	3,515,510
2025-04-10	$12.00	$12.61	$12.00	$12.45	$12.45	7,582,700
2025-04-09	$11.50	$12.15	$10.81	$12.07	$12.07	9,794,080
2025-04-08	$11.66	$12.44	$10.79	$11.79	$11.79	11,225,820
2025-04-07	$12.42	$12.49	$11.66	$11.66	$11.66	3,417,400
2025-04-03	$12.71	$13.13	$12.60	$12.96	$12.96	2,655,800
2025-04-02	$12.80	$13.21	$12.76	$12.89	$12.89	2,577,000
2025-04-01	$12.66	$12.99	$12.64	$12.80	$12.80	2,349,790
2025-03-31	$12.72	$13.07	$12.43	$12.68	$12.68	4,085,300
2025-03-28	$13.18	$13.30	$12.86	$12.91	$12.91	2,017,900
2025-03-27	$13.29	$13.34	$12.99	$13.14	$13.14	2,463,100
2025-03-26	$13.09	$13.47	$12.95	$13.30	$13.30	2,849,900
2025-03-25	$13.19	$13.19	$12.88	$13.10	$13.10	2,654,300
2025-03-24	$13.58	$13.69	$12.85	$13.13	$13.13	2,797,900
2025-03-21	$13.95	$13.95	$13.58	$13.64	$13.64	1,866,400
2025-03-20	$14.02	$14.14	$13.77	$13.94	$13.94	2,421,900
2025-03-19	$14.07	$14.18	$13.84	$13.89	$13.89	2,572,200
2025-03-18	$14.07	$14.20	$13.97	$14.14	$14.14	2,514,400
2025-03-17	$14.23	$14.29	$14.00	$14.13	$14.13	3,084,140
2025-03-14	$13.72	$14.23	$13.72	$14.20	$14.20	3,989,630
2025-03-13	$13.88	$14.07	$13.60	$13.79	$13.79	2,398,500
2025-03-12	$13.76	$14.28	$13.75	$13.94	$13.94	4,014,000
2025-03-11	$13.61	$13.80	$13.46	$13.73	$13.73	2,138,400
2025-03-10	$13.81	$14.07	$13.60	$13.68	$13.68	2,885,600
2025-03-07	$14.28	$14.47	$13.74	$13.98	$13.98	4,766,200
2025-03-06	$13.57	$14.40	$13.56	$14.31	$14.31	8,284,300
2025-03-05	$13.57	$13.74	$13.37	$13.57	$13.57	1,963,900
2025-03-04	$13.45	$13.66	$13.28	$13.61	$13.61	2,054,900
2025-03-03	$13.67	$13.88	$13.37	$13.48	$13.48	3,012,830
2025-02-28	$13.58	$13.89	$13.43	$13.76	$13.76	3,436,900
2025-02-27	$13.50	$13.88	$13.40	$13.67	$13.67	2,801,110
2025-02-26	$13.42	$13.73	$13.40	$13.48	$13.48	2,161,430
2025-02-25	$13.53	$13.68	$13.39	$13.42	$13.42	2,432,800
2025-02-24	$13.76	$14.06	$13.51	$13.60	$13.60	2,700,500
2025-02-20	$13.83	$14.21	$13.70	$14.06	$14.06	4,300,900
2025-02-19	$13.60	$14.00	$13.56	$13.87	$13.87	3,000,800
2025-02-18	$13.58	$14.16	$13.37	$13.68	$13.68	5,217,330
2025-02-17	$13.59	$13.68	$13.42	$13.60	$13.60	2,332,500
2025-02-14	$13.57	$13.77	$13.37	$13.49	$13.49	2,864,340
2025-02-13	$14.05	$14.05	$13.62	$13.63	$13.63	2,736,100
2025-02-12	$13.50	$14.21	$13.45	$14.05	$14.05	3,896,000
2025-02-11	$13.68	$13.89	$13.40	$13.50	$13.50	2,720,300
2025-02-10	$13.44	$13.84	$13.35	$13.69	$13.69	3,148,400
2025-02-07	$13.35	$13.67	$13.18	$13.35	$13.35	2,904,400
2025-02-06	$12.85	$13.53	$12.72	$13.43	$13.43	3,545,400
2025-02-05	$12.98	$13.09	$12.67	$12.83	$12.83	1,914,110
2025-01-27	$12.86	$13.30	$12.86	$12.98	$12.98	3,173,700
2025-01-24	$12.64	$13.00	$12.53	$12.86	$12.86	2,998,030
2025-01-23	$12.88	$13.00	$12.62	$12.63	$12.63	2,513,000
2025-01-22	$13.01	$13.20	$12.68	$12.76	$12.76	3,147,500
2025-01-21	$13.38	$13.53	$12.92	$13.13	$13.13	3,795,600
2025-01-20	$13.42	$13.80	$13.28	$13.40	$13.40	4,041,740
2025-01-17	$14.20	$14.20	$13.27	$13.43	$13.43	7,842,350
2025-01-16	$12.63	$13.82	$12.39	$13.82	$13.82	6,594,000
2025-01-15	$12.48	$12.69	$12.42	$12.56	$12.56	2,622,800
2025-01-14	$12.11	$12.50	$12.11	$12.42	$12.42	2,833,500
2025-01-13	$11.77	$12.26	$11.52	$12.04	$12.04	2,438,600
2025-01-09	$12.34	$12.53	$12.20	$12.38	$12.38	1,725,500
2025-01-08	$12.49	$12.60	$11.97	$12.37	$12.37	2,727,060
2025-01-07	$12.10	$12.50	$12.05	$12.49	$12.49	2,636,800
2025-01-06	$12.31	$12.37	$11.54	$12.04	$12.04	2,555,760
2025-01-03	$13.09	$13.09	$12.17	$12.19	$12.19	3,428,800
2025-01-02	$13.09	$13.49	$12.85	$13.01	$13.01	3,132,300
2024-12-31	$13.40	$13.59	$13.10	$13.15	$13.15	2,775,300
2024-12-30	$13.83	$13.83	$13.38	$13.40	$13.40	2,358,600
2024-12-27	$13.45	$14.12	$13.41	$13.83	$13.83	3,457,310
2024-12-26	$13.49	$13.77	$13.46	$13.52	$13.52	2,561,700
2024-12-25	$13.85	$14.04	$13.30	$13.63	$13.63	3,310,600
2024-12-24	$14.09	$14.10	$13.76	$13.91	$13.91	2,760,500
2024-12-23	$14.50	$14.50	$13.88	$13.90	$13.90	2,900,500
2024-12-20	$14.60	$14.85	$14.40	$14.59	$14.59	2,568,260
2024-12-19	$14.91	$14.91	$14.26	$14.52	$14.52	2,696,800
2024-12-18	$14.75	$15.34	$14.52	$14.89	$14.89	3,497,000
2024-12-17	$15.21	$15.49	$14.48	$14.50	$14.50	3,298,500
2024-12-16	$15.48	$15.77	$15.00	$15.23	$15.23	3,671,550
2024-12-13	$15.92	$16.25	$15.48	$15.48	$15.48	5,347,400
2024-12-12	$15.42	$16.03	$15.31	$16.00	$16.00	5,140,680
2024-12-11	$14.91	$15.59	$14.84	$15.41	$15.41	4,649,780
2024-12-10	$15.38	$15.49	$14.86	$14.91	$14.91	4,018,680
2024-12-09	$15.21	$15.36	$14.92	$15.01	$15.01	2,490,700
2024-12-06	$15.23	$15.37	$15.02	$15.27	$15.27	2,299,560
2024-12-05	$15.12	$15.34	$14.93	$15.23	$15.23	2,016,700
2024-12-04	$15.68	$15.72	$15.01	$15.09	$15.09	3,983,300
2024-12-03	$15.94	$16.52	$15.58	$15.68	$15.68	3,731,300
2024-12-02	$15.52	$16.22	$15.52	$15.95	$15.95	4,388,200
2024-11-29	$15.59	$15.77	$15.20	$15.62	$15.62	3,679,350
2024-11-28	$15.60	$16.03	$15.32	$15.52	$15.52	3,128,510
2024-11-27	$15.70	$15.70	$15.07	$15.58	$15.58	3,004,620
2024-11-26	$15.45	$16.18	$15.32	$15.61	$15.61	4,163,220
2024-11-25	$15.69	$15.69	$14.91	$15.46	$15.46	6,050,900
2024-11-22	$16.17	$16.39	$15.62	$15.68	$15.68	4,219,000
2024-11-21	$16.60	$16.69	$15.81	$15.98	$15.98	4,534,900
2024-11-20	$16.29	$16.77	$15.97	$16.60	$16.60	3,699,900
2024-11-19	$15.79	$16.48	$15.79	$16.23	$16.23	3,369,250
2024-11-18	$16.30	$16.56	$15.48	$15.87	$15.87	4,503,000
2024-11-15	$16.90	$17.30	$16.10	$16.16	$16.16	5,071,340
2024-11-14	$17.57	$17.69	$16.91	$16.97	$16.97	3,432,300
2024-11-13	$17.78	$18.58	$17.28	$17.58	$17.58	7,072,000
2024-11-12	$17.64	$18.34	$17.27	$17.95	$17.95	7,274,770
2024-11-11	$16.36	$17.90	$16.25	$17.68	$17.68	9,391,800
2024-11-08	$17.21	$17.30	$16.10	$16.36	$16.36	8,227,430
2024-11-07	$16.82	$17.37	$16.71	$17.07	$17.07	4,429,550
2024-11-06	$16.97	$17.32	$16.68	$16.82	$16.82	3,525,920
2024-11-05	$16.88	$17.14	$16.40	$16.97	$16.97	4,118,070
2024-11-04	$16.56	$16.75	$16.32	$16.69	$16.69	4,599,970
2024-11-01	$17.51	$17.70	$16.56	$16.60	$16.60	6,550,120
2024-10-31	$17.08	$18.03	$17.08	$17.58	$17.58	5,570,980
2024-10-30	$17.16	$17.76	$17.02	$17.28	$17.28	6,801,700
2024-10-29	$17.30	$17.64	$17.01	$17.16	$17.16	6,243,630
2024-10-28	$17.78	$18.10	$16.98	$17.38	$17.38	10,702,000
2024-10-25	$18.15	$18.72	$17.59	$17.89	$17.89	8,012,550
2024-10-24	$17.80	$18.66	$17.80	$18.17	$18.17	6,579,200
2024-10-23	$18.00	$18.90	$16.96	$18.36	$18.36	14,918,920
2024-10-22	$15.83	$17.34	$15.82	$17.34	$17.34	8,303,890
2024-10-21	$15.35	$16.43	$15.15	$15.76	$15.76	9,267,000
2024-10-18	$15.10	$15.72	$14.90	$15.38	$15.38	9,146,110
2024-10-17	$14.71	$15.79	$14.55	$15.58	$15.58	12,030,360
2024-10-16	$15.30	$15.76	$14.20	$14.35	$14.35	13,022,700
2024-10-15	$15.15	$15.99	$15.00	$15.45	$15.45	9,232,160
2024-10-14	$13.87	$15.40	$13.60	$15.27	$15.27	13,097,200
2024-10-11	$14.27	$14.77	$13.89	$14.00	$14.00	6,049,100
2024-10-10	$14.69	$15.14	$13.90	$14.46	$14.46	8,561,420
2024-10-09	$13.80	$14.77	$13.18	$14.67	$14.67	13,007,670
2024-10-08	$14.60	$14.77	$12.93	$13.81	$13.81	10,626,270
2024-09-30	$12.50	$13.57	$12.50	$13.48	$13.48	8,009,150
2024-09-27	$12.43	$12.55	$12.19	$12.40	$12.40	3,182,600
2024-09-26	$11.97	$12.38	$11.97	$12.30	$12.30	2,139,850
2024-09-25	$11.94	$12.20	$11.76	$12.08	$12.08	3,089,010
2024-09-24	$11.59	$12.01	$11.40	$11.96	$11.96	2,451,100
2024-09-23	$11.45	$11.65	$11.38	$11.55	$11.55	1,368,600
2024-09-20	$11.18	$11.60	$11.13	$11.55	$11.55	2,300,000
2024-09-19	$10.89	$11.27	$10.89	$11.24	$11.24	2,118,700
2024-09-18	$11.02	$11.06	$10.72	$10.90	$10.90	1,333,500
2024-09-13	$10.86	$11.25	$10.75	$11.01	$11.01	2,031,900
2024-09-12	$10.66	$11.08	$10.66	$10.80	$10.80	1,369,890
2024-09-11	$10.77	$10.88	$10.60	$10.72	$10.72	1,011,630
2024-09-10	$11.06	$11.25	$10.66	$10.80	$10.80	1,971,190
2024-09-09	$10.80	$11.07	$10.62	$11.07	$11.07	1,955,700
2024-09-06	$11.03	$11.15	$10.80	$10.84	$10.84	2,016,000
2024-09-05	$11.05	$11.19	$10.81	$11.03	$11.03	2,023,000
2024-09-04	$11.49	$11.65	$10.97	$11.05	$11.05	4,037,600
2024-09-03	$12.10	$12.28	$11.40	$11.55	$11.55	4,618,730
2024-09-02	$12.08	$12.45	$12.03	$12.16	$12.16	2,450,830
2024-08-30	$12.50	$12.64	$12.04	$12.12	$12.12	3,036,230
2024-08-29	$12.45	$12.57	$12.10	$12.50	$12.50	1,114,700
2024-08-28	$12.35	$12.58	$12.33	$12.48	$12.48	971,800
2024-08-27	$12.30	$12.56	$12.22	$12.46	$12.46	855,900
2024-08-26	$12.10	$12.49	$12.09	$12.39	$12.39	1,432,200
2024-08-23	$12.60	$12.84	$12.21	$12.22	$12.22	2,107,000
2024-08-22	$12.70	$12.75	$12.36	$12.60	$12.60	1,352,600
2024-08-21	$12.67	$12.75	$12.50	$12.67	$12.67	1,300,000
2024-08-20	$12.65	$12.85	$12.49	$12.67	$12.67	1,689,660
2024-08-19	$13.55	$13.55	$12.70	$12.78	$12.78	4,176,300
2024-08-16	$13.16	$13.64	$13.15	$13.54	$13.54	3,311,480
2024-08-15	$12.92	$13.33	$12.88	$13.26	$13.26	2,902,900
2024-08-14	$12.90	$13.13	$12.84	$12.87	$12.87	1,984,400
2024-08-13	$12.83	$13.20	$12.69	$12.95	$12.95	2,376,400
2024-08-12	$12.70	$12.86	$12.58	$12.79	$12.79	1,427,710
2024-08-09	$12.46	$12.98	$12.43	$12.79	$12.79	2,496,700
2024-08-08	$12.55	$12.63	$12.26	$12.50	$12.50	1,655,100
2024-08-07	$12.21	$12.61	$12.18	$12.49	$12.49	1,512,900
2024-08-06	$12.03	$12.33	$11.95	$12.29	$12.29	2,479,000
2024-08-05	$12.88	$12.88	$11.90	$11.95	$11.95	4,744,200
2024-08-02	$12.96	$13.13	$12.91	$12.95	$12.95	1,832,800
2024-08-01	$12.95	$13.38	$12.83	$13.10	$13.10	3,114,800
2024-07-31	$12.85	$13.07	$12.79	$12.96	$12.96	2,742,500
2024-07-30	$12.56	$13.00	$12.52	$12.97	$12.97	3,138,900
2024-07-29	$12.84	$12.91	$12.58	$12.67	$12.67	3,160,260
2024-07-26	$11.85	$12.94	$11.85	$12.90	$12.90	7,187,060
2024-07-25	$12.02	$12.02	$11.50	$11.90	$11.90	2,755,100
2024-07-24	$11.83	$12.14	$11.60	$12.02	$12.02	3,500,900
2024-07-23	$11.75	$11.89	$11.64	$11.68	$11.68	1,606,600
2024-07-22	$11.65	$11.87	$11.46	$11.72	$11.72	1,565,300
2024-07-19	$11.58	$11.78	$11.22	$11.65	$11.65	1,734,300
2024-07-18	$11.35	$11.50	$11.11	$11.38	$11.38	1,876,900
2024-07-17	$11.46	$11.77	$11.39	$11.43	$11.43	1,732,600
2024-07-16	$11.97	$11.99	$11.35	$11.45	$11.45	2,379,000
2024-07-15	$12.01	$12.10	$11.87	$11.97	$11.97	1,173,600
2024-07-12	$11.98	$12.24	$11.85	$11.99	$11.99	2,702,700
2024-07-11	$11.60	$12.23	$11.50	$12.04	$12.04	3,148,700
2024-07-10	$10.97	$11.72	$10.60	$11.51	$11.51	3,555,670
2024-07-09	$11.56	$11.63	$11.20	$11.34	$11.34	2,519,570
2024-07-08	$11.83	$11.92	$11.34	$11.50	$11.50	1,794,700
2024-07-05	$11.70	$11.86	$11.66	$11.82	$11.82	991,900
2024-07-04	$12.00	$12.02	$11.74	$11.75	$11.75	1,500,800
2024-07-03	$11.83	$12.08	$11.81	$12.02	$12.02	1,790,500
2024-07-02	$11.65	$11.95	$11.48	$11.91	$11.91	2,758,000
2024-07-01	$11.96	$11.96	$11.63	$11.71	$11.71	2,227,100
2024-06-28	$12.12	$12.30	$11.87	$11.96	$11.96	3,009,100
2024-06-27	$11.78	$12.34	$11.53	$11.95	$11.95	4,088,200
2024-06-26	$11.60	$11.76	$11.42	$11.76	$11.76	1,239,230
2024-06-25	$11.88	$11.88	$11.23	$11.61	$11.61	2,572,300
2024-06-24	$11.77	$11.85	$11.45	$11.60	$11.60	3,571,410
2024-06-21	$12.01	$12.24	$11.82	$11.98	$11.98	2,760,600
2024-06-20	$12.38	$12.39	$12.11	$12.12	$12.12	3,295,900
2024-06-19	$11.84	$12.60	$11.84	$12.47	$12.47	5,527,930
2024-06-18	$11.80	$11.93	$11.71	$11.85	$11.85	1,943,900
2024-06-17	$12.05	$12.05	$11.53	$11.73	$11.73	3,760,030
2024-06-14	$11.93	$12.06	$11.78	$12.02	$12.02	2,887,100
2024-06-13	$11.44	$12.00	$11.44	$11.96	$11.96	6,077,900
2024-06-12	$11.64	$11.64	$11.35	$11.44	$11.44	3,960,830
2024-06-11	$11.56	$11.81	$11.33	$11.56	$11.56	4,165,000
2024-06-07	$11.58	$11.71	$11.31	$11.66	$11.66	4,965,570
2024-06-06	$12.00	$12.23	$11.30	$11.45	$11.45	10,297,060
2024-06-05	$11.82	$13.06	$11.63	$12.48	$12.48	11,790,910
2024-06-04	$13.10	$13.54	$12.03	$12.08	$12.08	13,440,640
2024-06-03	$11.71	$12.53	$11.55	$12.31	$12.31	10,239,340
2024-05-31	$11.40	$11.93	$11.13	$11.93	$11.93	8,599,140
2024-05-30	$11.55	$11.80	$11.35	$11.40	$11.40	5,239,300
2024-05-29	$11.20	$11.80	$10.96	$11.73	$11.73	9,979,000
2024-05-28	$10.81	$11.73	$10.70	$11.13	$11.13	7,946,800
2024-05-27	$11.10	$11.10	$10.71	$10.89	$10.89	4,913,690
2024-05-24	$10.92	$11.50	$10.90	$11.14	$11.14	7,675,510
2024-05-23	$11.05	$11.61	$11.00	$11.12	$11.12	10,525,260
2024-05-22	$10.33	$11.35	$10.33	$11.12	$11.12	14,374,560
2024-05-21	$10.28	$10.55	$10.20	$10.32	$10.32	8,259,400
2024-05-20	$10.30	$10.38	$10.13	$10.22	$10.22	3,130,400
2024-05-17	$10.40	$10.41	$10.20	$10.30	$10.30	2,696,700
2024-05-16	$10.21	$10.38	$10.16	$10.30	$10.30	2,965,600
2024-05-15	$10.20	$10.32	$10.08	$10.21	$10.21	4,176,000
2024-05-14	$9.89	$10.31	$9.85	$10.21	$10.21	4,178,300
2024-05-13	$9.96	$9.98	$9.82	$9.84	$9.84	2,547,100
2024-05-10	$10.13	$10.17	$9.95	$9.97	$9.97	1,742,130
2024-05-09	$9.95	$10.13	$9.94	$10.11	$10.11	2,305,700
2024-05-08	$9.94	$9.96	$9.85	$9.92	$9.92	1,936,800
2024-05-07	$9.89	$9.96	$9.78	$9.93	$9.93	2,404,200
2024-05-06	$10.05	$10.08	$9.85	$9.90	$9.90	2,811,800
2024-04-30	$9.79	$9.97	$9.71	$9.90	$9.90	2,576,410
2024-04-29	$9.43	$9.79	$9.38	$9.79	$9.79	2,618,080
2024-04-26	$9.25	$9.44	$9.25	$9.43	$9.43	2,035,790
2024-04-25	$9.21	$9.36	$9.12	$9.30	$9.30	1,549,500
2024-04-24	$9.12	$9.21	$9.11	$9.17	$9.17	1,411,700
2024-04-23	$9.11	$9.20	$8.90	$9.15	$9.15	1,804,900
2024-04-22	$8.98	$9.22	$8.72	$9.12	$9.12	2,482,400
2024-04-19	$8.88	$9.05	$8.84	$9.01	$9.01	2,688,700
2024-04-18	$9.10	$9.13	$8.83	$8.99	$8.99	2,898,400
2024-04-17	$8.63	$9.09	$8.60	$9.06	$9.06	3,125,900
2024-04-16	$9.02	$9.02	$8.42	$8.46	$8.46	4,487,600
2024-04-15	$9.50	$9.54	$8.62	$9.01	$9.01	5,024,900
2024-04-12	$9.78	$9.87	$9.48	$9.49	$9.49	3,304,800
2024-04-11	$9.70	$10.04	$9.68	$9.80	$9.80	3,292,400
2024-04-10	$10.17	$10.22	$9.65	$9.84	$9.84	4,336,270
2024-04-09	$10.45	$10.47	$10.01	$10.28	$10.28	5,744,020
2024-04-08	$10.28	$10.67	$10.16	$10.63	$10.63	8,578,290
2024-04-03	$9.87	$10.69	$9.78	$10.21	$10.21	5,701,260
2024-04-02	$9.82	$10.00	$9.82	$9.90	$9.90	3,989,220
2024-04-01	$9.71	$10.18	$9.67	$9.92	$9.92	5,124,690
2024-03-29	$9.61	$9.85	$9.59	$9.71	$9.71	3,466,940
2024-03-28	$9.75	$9.90	$9.55	$9.65	$9.65	4,845,390
2024-03-27	$9.84	$10.10	$9.72	$9.81	$9.81	6,116,000
2024-03-26	$9.40	$10.33	$9.40	$9.95	$9.95	7,805,100
2024-03-25	$9.34	$9.79	$9.30	$9.40	$9.40	4,549,000
2024-03-22	$9.59	$9.64	$9.35	$9.44	$9.44	2,349,310
2024-03-21	$9.68	$9.69	$9.45	$9.58	$9.58	2,398,300
2024-03-20	$9.42	$9.62	$9.35	$9.58	$9.58	3,049,100
2024-03-19	$9.44	$9.63	$9.34	$9.38	$9.38	2,797,100
2024-03-18	$9.29	$9.44	$9.20	$9.42	$9.42	2,992,300
2024-03-15	$9.04	$9.27	$8.99	$9.27	$9.27	2,897,900
2024-03-14	$9.15	$9.29	$8.99	$9.09	$9.09	2,868,940
2024-03-13	$9.22	$9.32	$9.10	$9.20	$9.20	2,709,100
2024-03-12	$9.11	$9.24	$9.08	$9.24	$9.24	2,863,300
2024-03-11	$8.90	$9.11	$8.85	$9.10	$9.10	2,582,910
2024-03-08	$8.98	$9.10	$8.83	$8.91	$8.91	2,167,900
2024-03-07	$8.91	$9.25	$8.89	$9.03	$9.03	2,774,100
2024-03-06	$8.79	$8.98	$8.78	$8.90	$8.90	2,643,000
2024-03-05	$9.08	$9.11	$8.82	$8.83	$8.83	2,691,200
2024-03-04	$9.21	$9.29	$9.01	$9.09	$9.09	2,871,400
2024-03-01	$9.26	$9.30	$9.09	$9.20	$9.20	3,168,550
2024-02-29	$9.00	$9.31	$9.00	$9.23	$9.23	3,982,300
2024-02-28	$9.61	$9.98	$9.00	$9.01	$9.01	6,517,300
2024-02-27	$9.48	$9.66	$9.41	$9.61	$9.61	2,680,400
2024-02-26	$9.67	$9.70	$9.33	$9.48	$9.48	3,581,300
2024-02-23	$9.36	$9.55	$9.18	$9.49	$9.49	4,203,700
2024-02-22	$8.99	$9.32	$8.99	$9.27	$9.27	3,544,150
2024-02-21	$8.80	$9.41	$8.71	$9.14	$9.14	4,572,830
2024-02-20	$8.61	$9.13	$8.60	$8.87	$8.87	4,097,310
2024-02-19	$8.75	$8.88	$8.59	$8.76	$8.76	4,889,360
2024-02-08	$7.66	$8.60	$7.66	$8.56	$8.56	6,461,960
2024-02-07	$8.38	$8.47	$7.52	$7.86	$7.86	9,182,090
2024-02-06	$8.33	$9.00	$8.31	$8.35	$8.35	9,230,460
2024-02-05	$10.01	$10.01	$9.23	$9.23	$9.23	6,951,300
2024-02-02	$10.20	$11.22	$9.99	$10.26	$10.26	12,995,670
2024-02-01	$10.75	$10.78	$10.10	$10.20	$10.20	4,827,150
2024-01-31	$11.50	$11.60	$10.79	$10.87	$10.87	4,912,100
2024-01-30	$12.24	$12.24	$11.40	$11.54	$11.54	7,046,700
2024-01-29	$12.34	$12.75	$12.04	$12.38	$12.38	11,229,550
2024-01-26	$11.87	$12.59	$11.60	$12.35	$12.35	13,942,800
2024-01-25	$10.78	$11.75	$10.59	$11.67	$11.67	8,936,950
2024-01-24	$10.18	$11.05	$10.10	$10.82	$10.82	6,790,920
2024-01-23	$10.30	$10.30	$9.98	$10.15	$10.15	2,549,600
2024-01-22	$10.94	$10.94	$10.21	$10.29	$10.29	3,974,000
2024-01-19	$11.05	$11.21	$10.89	$10.94	$10.94	2,671,800
2024-01-18	$11.02	$11.10	$10.55	$10.84	$10.84	2,995,300
2024-01-17	$11.39	$11.49	$11.11	$11.12	$11.12	1,640,700
2024-01-16	$11.39	$11.57	$11.21	$11.38	$11.38	1,725,900
2024-01-15	$11.43	$11.61	$11.39	$11.45	$11.45	1,641,500
2024-01-12	$11.50	$11.77	$11.44	$11.46	$11.46	2,109,000
2024-01-11	$11.57	$11.66	$11.45	$11.56	$11.56	1,672,900
2024-01-10	$11.65	$11.68	$11.40	$11.55	$11.55	1,821,900
2024-01-09	$11.44	$11.77	$11.44	$11.55	$11.55	2,706,950
2024-01-08	$11.63	$11.78	$11.37	$11.37	$11.37	1,982,500
2024-01-05	$11.85	$11.94	$11.50	$11.62	$11.62	2,056,600
2024-01-04	$11.92	$12.01	$11.84	$11.91	$11.91	1,738,200
2024-01-03	$12.00	$12.01	$11.83	$11.88	$11.88	2,206,100
2024-01-02	$12.06	$12.09	$11.90	$12.03	$12.03	2,519,500
2024-01-01	$12.05	$12.05	$12.05	$12.05	$12.05	0
2023-12-29	$11.67	$12.09	$11.65	$12.05	$12.05	3,640,300
2023-12-28	$11.92	$12.02	$11.66	$11.69	$11.69	3,599,200
2023-12-27	$11.63	$12.12	$11.53	$12.00	$12.00	3,024,700
2023-12-26	$11.64	$11.78	$11.52	$11.57	$11.57	2,231,800
2023-12-25	$11.80	$11.80	$11.57	$11.64	$11.64	2,300,600
2023-12-22	$12.07	$12.08	$11.71	$11.82	$11.82	2,591,900
2023-12-21	$11.80	$12.10	$11.64	$12.01	$12.01	3,109,900
2023-12-20	$12.01	$12.10	$11.80	$11.82	$11.82	2,220,600
2023-12-19	$11.98	$12.10	$11.87	$12.02	$12.02	3,207,550
2023-12-18	$12.27	$12.32	$11.88	$11.95	$11.95	3,702,600
2023-12-15	$12.26	$12.44	$12.10	$12.35	$12.35	4,967,300
2023-12-14	$12.00	$12.80	$11.91	$12.27	$12.27	7,784,450
2023-12-13	$12.25	$12.25	$11.91	$12.02	$12.02	3,503,860
2023-12-12	$12.17	$12.50	$12.10	$12.31	$12.31	4,072,700
2023-12-11	$11.94	$12.23	$11.80	$12.18	$12.18	3,990,700
2023-12-08	$12.40	$12.47	$12.07	$12.11	$12.11	4,556,000
2023-12-07	$12.52	$12.61	$12.27	$12.45	$12.45	4,556,800
2023-12-06	$12.22	$12.91	$12.16	$12.49	$12.49	7,912,460
2023-12-05	$12.75	$12.75	$12.34	$12.39	$12.39	8,847,300
2023-12-04	$12.33	$13.00	$12.01	$12.94	$12.94	9,999,800
2023-12-01	$12.25	$12.66	$12.15	$12.47	$12.47	6,758,220
2023-11-30	$12.16	$12.37	$12.14	$12.26	$12.26	2,415,400
2023-11-29	$12.25	$12.32	$12.20	$12.26	$12.26	1,856,500
2023-11-28	$12.21	$12.40	$12.06	$12.30	$12.30	2,172,260
2023-11-27	$12.14	$12.25	$11.98	$12.20	$12.20	2,457,270
2023-11-24	$12.18	$12.31	$11.96	$12.18	$12.18	3,140,020
2023-11-23	$12.22	$12.27	$11.93	$12.12	$12.12	4,563,630
2023-11-22	$12.35	$12.45	$12.16	$12.18	$12.18	4,014,500
2023-11-21	$12.62	$12.70	$12.38	$12.42	$12.42	3,068,580
2023-11-20	$12.45	$12.70	$12.31	$12.61	$12.61	3,608,310
2023-11-17	$12.38	$12.58	$12.35	$12.51	$12.51	3,396,110
2023-11-16	$12.50	$12.71	$12.32	$12.46	$12.46	5,530,010
2023-11-15	$12.54	$12.83	$12.37	$12.39	$12.39	5,118,710
2023-11-14	$12.31	$12.57	$12.18	$12.56	$12.56	5,868,160
2023-11-13	$12.40	$12.59	$12.20	$12.32	$12.32	7,687,130
2023-11-10	$11.75	$12.56	$11.61	$12.53	$12.53	13,646,600
2023-11-09	$11.76	$11.98	$11.56	$11.89	$11.89	13,693,250
2023-11-08	$10.80	$11.89	$10.75	$11.89	$11.89	10,950,230
2023-11-07	$10.70	$10.82	$10.65	$10.81	$10.81	1,615,200
2023-11-06	$10.80	$10.84	$10.61	$10.76	$10.76	2,661,590
2023-11-03	$10.72	$10.81	$10.66	$10.74	$10.74	1,374,600
2023-11-02	$10.69	$10.90	$10.65	$10.65	$10.65	1,371,600
2023-11-01	$10.66	$10.78	$10.61	$10.75	$10.75	1,485,700
2023-10-31	$10.70	$10.74	$10.56	$10.61	$10.61	1,548,400
2023-10-30	$10.60	$10.72	$10.46	$10.70	$10.70	1,645,280
2023-10-27	$10.30	$10.61	$10.26	$10.60	$10.60	1,552,400
2023-10-26	$10.36	$10.49	$10.15	$10.38	$10.38	1,158,100
2023-10-25	$10.26	$10.42	$10.26	$10.36	$10.36	1,608,700
2023-10-24	$9.99	$10.27	$9.93	$10.26	$10.26	1,516,900
2023-10-23	$10.17	$10.18	$9.86	$9.90	$9.90	1,913,700
2023-10-20	$10.13	$10.26	$10.06	$10.10	$10.10	1,474,150
2023-10-19	$10.30	$10.31	$10.06	$10.10	$10.10	1,786,980
2023-10-18	$10.33	$10.37	$10.23	$10.30	$10.30	1,629,730
2023-10-17	$10.35	$10.38	$10.26	$10.31	$10.31	1,222,700
2023-10-16	$10.21	$10.33	$10.17	$10.28	$10.28	1,671,920
2023-10-13	$10.49	$10.49	$10.19	$10.22	$10.22	2,702,960
2023-10-12	$10.61	$10.70	$10.44	$10.49	$10.49	1,947,670
2023-10-11	$10.74	$10.81	$10.59	$10.61	$10.61	1,997,300
2023-10-10	$10.90	$10.91	$10.67	$10.71	$10.71	2,409,790
2023-10-09	$11.17	$11.17	$10.82	$10.90	$10.90	2,814,900
2023-09-28	$10.77	$11.36	$10.76	$11.22	$11.22	3,530,490
2023-09-27	$10.71	$10.79	$10.58	$10.74	$10.74	1,330,900
2023-09-26	$10.79	$10.80	$10.60	$10.68	$10.68	992,200
2023-09-25	$10.80	$10.85	$10.64	$10.67	$10.67	1,170,360
2023-09-22	$10.69	$10.80	$10.52	$10.80	$10.80	1,747,860
2023-09-21	$10.88	$10.88	$10.58	$10.63	$10.63	2,488,000
2023-09-20	$10.90	$11.02	$10.75	$10.88	$10.88	2,619,390
2023-09-19	$11.08	$11.35	$10.92	$10.99	$10.99	3,153,800
2023-09-18	$10.85	$11.09	$10.75	$11.08	$11.08	1,895,100
2023-09-15	$10.82	$10.92	$10.79	$10.86	$10.86	1,483,700
2023-09-14	$11.01	$11.09	$10.75	$10.82	$10.82	1,878,200
2023-09-13	$11.25	$11.25	$10.90	$11.05	$11.05	1,993,400
2023-09-12	$11.18	$11.31	$11.16	$11.20	$11.20	1,183,800
2023-09-11	$11.35	$11.39	$11.18	$11.21	$11.21	2,202,500
2023-09-08	$11.20	$11.36	$11.11	$11.28	$11.28	1,620,500
2023-09-07	$11.43	$11.43	$11.14	$11.14	$11.14	1,719,100
2023-09-06	$11.49	$11.49	$11.34	$11.41	$11.41	1,763,000
2023-09-05	$11.50	$11.55	$11.36	$11.44	$11.44	1,999,600
2023-09-04	$11.50	$11.57	$11.39	$11.55	$11.55	2,458,800
2023-09-01	$11.40	$11.64	$11.35	$11.50	$11.50	2,164,200
2023-08-31	$11.34	$11.55	$11.22	$11.35	$11.35	2,417,850
2023-08-30	$11.39	$11.78	$11.39	$11.54	$11.54	2,530,540
2023-08-29	$11.29	$11.43	$11.05	$11.42	$11.42	2,760,180
2023-08-28	$11.66	$11.74	$11.08	$11.13	$11.13	3,142,500
2023-08-25	$11.25	$11.42	$11.07	$11.12	$11.12	1,640,300
2023-08-24	$11.09	$11.37	$11.03	$11.29	$11.29	2,266,640
2023-08-23	$11.18	$11.27	$11.00	$11.03	$11.03	1,463,100
2023-08-22	$11.29	$11.32	$10.97	$11.19	$11.19	2,035,000
2023-08-21	$11.24	$11.50	$11.20	$11.26	$11.26	1,475,100
2023-08-18	$11.36	$11.53	$11.25	$11.25	$11.25	1,425,000
2023-08-17	$11.30	$11.49	$11.12	$11.47	$11.47	1,509,700
2023-08-16	$11.36	$11.44	$11.16	$11.29	$11.29	1,032,500
2023-08-15	$11.43	$11.49	$11.30	$11.36	$11.36	1,555,390
2023-08-14	$11.35	$11.46	$11.10	$11.43	$11.43	1,825,090
2023-08-11	$11.68	$11.72	$11.33	$11.35	$11.35	1,913,200
2023-08-10	$11.57	$11.67	$11.54	$11.62	$11.62	1,591,500
2023-08-09	$11.76	$11.80	$11.53	$11.55	$11.55	2,142,200
2023-08-08	$11.80	$11.87	$11.71	$11.71	$11.71	2,716,370
2023-08-07	$12.00	$12.00	$11.75	$11.80	$11.80	1,899,010
2023-08-04	$12.08	$12.15	$11.91	$11.98	$11.98	2,243,460
2023-08-03	$12.06	$12.11	$11.95	$12.03	$12.03	1,783,310
2023-08-02	$12.12	$12.19	$11.95	$12.03	$12.03	2,261,860
2023-08-01	$12.12	$12.18	$12.01	$12.10	$12.10	2,514,900
2023-07-31	$11.90	$12.18	$11.82	$12.13	$12.13	3,877,960
2023-07-28	$11.81	$11.89	$11.61	$11.87	$11.87	2,059,460
2023-07-27	$11.86	$11.94	$11.74	$11.78	$11.78	1,737,700
2023-07-26	$11.85	$11.91	$11.79	$11.86	$11.86	1,570,460
2023-07-25	$11.81	$11.91	$11.79	$11.90	$11.90	2,440,800
2023-07-24	$11.73	$11.82	$11.65	$11.76	$11.76	1,592,360
2023-07-21	$11.67	$11.89	$11.65	$11.80	$11.80	2,267,000
2023-07-20	$11.84	$11.93	$11.63	$11.65	$11.65	2,102,600
2023-07-19	$11.72	$11.94	$11.69	$11.78	$11.78	2,416,600
2023-07-18	$11.67	$11.87	$11.55	$11.72	$11.72	3,143,210
2023-07-17	$11.73	$11.73	$11.53	$11.66	$11.66	2,747,500
2023-07-14	$11.51	$11.63	$11.42	$11.63	$11.63	1,935,900
2023-07-13	$11.33	$11.58	$11.33	$11.58	$11.58	2,081,800
2023-07-12	$11.45	$11.52	$11.31	$11.33	$11.33	1,614,300
2023-07-11	$11.58	$11.58	$11.33	$11.48	$11.48	2,001,600
2023-07-10	$11.71	$11.89	$11.52	$11.58	$11.58	2,331,500
2023-07-07	$11.55	$11.70	$11.45	$11.70	$11.70	2,280,200
2023-07-06	$11.72	$11.79	$11.50	$11.55	$11.55	2,269,300
2023-07-05	$11.89	$11.91	$11.70	$11.72	$11.72	1,751,700
2023-07-04	$11.86	$11.95	$11.80	$11.89	$11.89	2,397,010
2023-07-03	$11.91	$12.05	$11.80	$11.90	$11.90	2,889,400
2023-06-30	$11.65	$11.98	$11.64	$11.94	$11.94	3,407,200
2023-06-29	$11.40	$11.83	$11.30	$11.64	$11.64	3,697,200
2023-06-28	$11.55	$11.65	$11.18	$11.33	$11.33	2,971,210
2023-06-27	$11.00	$11.60	$11.00	$11.56	$11.56	4,996,050
2023-06-26	$11.85	$11.88	$11.08	$11.08	$11.08	6,920,370
2023-06-21	$12.05	$12.47	$11.81	$11.99	$11.99	8,989,700
2023-06-20	$12.47	$12.48	$11.97	$12.01	$12.01	5,769,690
2023-06-19	$12.48	$12.66	$12.23	$12.53	$12.53	8,338,980
2023-06-16	$11.79	$12.58	$11.79	$12.58	$12.58	8,225,590
2023-06-15	$11.58	$11.58	$11.28	$11.44	$11.44	2,059,900
2023-06-14	$11.55	$11.67	$11.38	$11.58	$11.58	2,374,000
2023-06-13	$11.65	$11.73	$11.46	$11.50	$11.50	2,366,300
2023-06-12	$11.53	$11.92	$11.30	$11.65	$11.65	3,158,310
2023-06-09	$11.42	$11.56	$11.39	$11.53	$11.53	1,675,340
2023-06-08	$11.40	$11.73	$11.38	$11.49	$11.49	1,774,300
2023-06-07	$11.51	$11.55	$11.40	$11.43	$11.43	1,410,780
2023-06-06	$11.73	$11.73	$11.48	$11.51	$11.51	1,808,300
2023-06-05	$11.86	$12.03	$11.71	$11.78	$11.78	1,609,300
2023-06-02	$11.75	$11.93	$11.75	$11.86	$11.86	1,355,500
2023-06-01	$11.55	$11.85	$11.53	$11.83	$11.83	2,021,600
2023-05-31	$11.66	$11.73	$11.55	$11.61	$11.61	1,262,800
2023-05-30	$11.65	$11.78	$11.53	$11.66	$11.66	1,382,290
2023-05-29	$12.03	$12.03	$11.62	$11.65	$11.65	1,557,400
2023-05-26	$11.83	$11.99	$11.67	$11.88	$11.88	1,495,540
2023-05-25	$11.90	$12.04	$11.72	$11.83	$11.83	1,616,100
2023-05-24	$11.83	$12.10	$11.83	$11.97	$11.97	1,617,340
2023-05-23	$12.15	$12.23	$11.91	$11.92	$11.92	1,994,200
2023-05-22	$12.09	$12.34	$12.05	$12.11	$12.11	3,712,200
2023-05-19	$11.72	$12.26	$11.50	$12.10	$12.10	5,157,200
2023-05-18	$11.53	$12.13	$11.53	$11.74	$11.74	4,727,520
2023-05-17	$11.43	$11.55	$11.35	$11.55	$11.55	3,288,700
2023-05-16	$11.44	$11.81	$11.26	$11.51	$11.51	3,507,800
2023-05-15	$11.36	$11.40	$11.19	$11.40	$11.40	1,948,200
2023-05-12	$11.45	$11.59	$11.33	$11.36	$11.36	1,901,330
2023-05-11	$11.42	$11.59	$11.35	$11.52	$11.52	2,207,390
2023-05-10	$11.65	$11.66	$11.35	$11.40	$11.40	3,182,600
2023-05-09	$11.65	$11.92	$11.47	$11.65	$11.65	3,595,500
2023-05-08	$11.42	$11.66	$11.40	$11.62	$11.62	2,716,380
2023-05-05	$11.51	$11.61	$11.31	$11.44	$11.44	2,674,750
2023-05-04	$11.65	$11.78	$11.42	$11.63	$11.63	3,319,130
2023-05-03	$11.75	$11.75	$11.75	$11.75	$11.75	0
2023-05-02	$11.75	$11.75	$11.75	$11.75	$11.75	0
2023-04-28	$11.42	$11.78	$11.42	$11.75	$11.75	5,074,300
2023-04-27	$11.87	$11.93	$11.26	$11.44	$11.44	7,655,290
2023-04-26	$11.80	$12.60	$11.70	$12.30	$12.30	5,150,300
2023-04-25	$12.00	$12.26	$11.68	$11.84	$11.84	4,059,800
2023-04-24	$12.45	$12.48	$11.93	$12.00	$12.00	4,451,100
2023-04-21	$12.73	$12.91	$12.36	$12.41	$12.41	3,422,200
2023-04-20	$12.96	$12.98	$12.72	$12.80	$12.80	2,855,200
2023-04-19	$12.71	$13.15	$12.70	$13.06	$13.06	4,234,530
2023-04-18	$12.52	$13.16	$12.45	$12.81	$12.81	6,145,220
2023-04-17	$12.32	$12.60	$12.23	$12.54	$12.54	3,430,490
2023-04-14	$12.35	$12.52	$12.10	$12.43	$12.43	3,774,400
2023-04-13	$12.40	$12.52	$12.32	$12.36	$12.36	2,995,310
2023-04-12	$12.52	$12.63	$12.23	$12.40	$12.40	3,877,900
2023-04-11	$12.67	$12.79	$12.32	$12.50	$12.50	5,770,390
2023-04-10	$14.16	$14.16	$12.69	$12.69	$12.69	12,174,730
2023-04-07	$14.42	$14.47	$14.05	$14.10	$14.10	4,555,020
2023-04-06	$14.96	$14.96	$14.25	$14.33	$14.33	6,386,010
2023-04-05	$14.85	$14.85	$14.85	$14.85	$14.85	0
2023-04-04	$14.92	$15.45	$14.75	$14.85	$14.85	7,850,700
2023-04-03	$14.44	$15.17	$14.44	$14.91	$14.91	10,956,250
2023-03-31	$14.38	$15.14	$14.13	$14.76	$14.76	15,524,520
2023-03-30	$13.63	$13.82	$13.50	$13.76	$13.76	2,263,800
2023-03-29	$13.93	$13.94	$13.59	$13.63	$13.63	2,843,600
2023-03-28	$14.10	$14.10	$13.78	$13.87	$13.87	3,280,990
2023-03-27	$13.87	$14.06	$13.68	$14.00	$14.00	2,524,100
2023-03-24	$13.90	$14.04	$13.83	$14.02	$14.02	2,294,900
2023-03-23	$14.15	$14.15	$13.87	$13.93	$13.93	2,591,740
2023-03-22	$13.72	$14.17	$13.72	$14.16	$14.16	3,300,910
2023-03-21	$13.76	$13.99	$13.61	$13.83	$13.83	2,146,200
2023-03-20	$13.86	$14.07	$13.67	$13.72	$13.72	2,860,700
2023-03-17	$13.71	$14.01	$13.71	$13.95	$13.95	2,235,730
2023-03-16	$13.81	$13.94	$13.55	$13.63	$13.63	2,261,210
2023-03-15	$13.80	$14.03	$13.72	$13.91	$13.91	1,765,700
2023-03-14	$14.14	$14.15	$13.61	$13.68	$13.68	3,070,300
2023-03-13	$14.02	$14.12	$13.83	$14.10	$14.10	2,149,350
2023-03-10	$14.30	$14.33	$14.01	$14.04	$14.04	2,733,600
2023-03-09	$14.46	$14.51	$14.21	$14.30	$14.30	2,467,000
2023-03-08	$14.51	$14.64	$14.28	$14.45	$14.45	3,118,600
2023-03-07	$14.65	$15.16	$14.46	$14.51	$14.51	6,628,900
2023-03-06	$14.42	$15.07	$14.20	$14.65	$14.65	6,802,060
2023-03-03	$14.25	$14.74	$14.17	$14.27	$14.27	5,089,570
2023-03-02	$14.35	$14.41	$14.18	$14.25	$14.25	2,813,300
2023-03-01	$14.18	$14.38	$13.99	$14.36	$14.36	2,772,700
2023-02-28	$13.99	$14.18	$13.78	$14.09	$14.09	2,841,100
2023-02-27	$13.65	$14.29	$13.00	$13.97	$13.97	3,642,800
2023-02-24	$13.62	$13.72	$13.53	$13.72	$13.72	1,394,500
2023-02-23	$13.72	$13.92	$13.61	$13.63	$13.63	1,907,590
2023-02-22	$13.80	$13.86	$13.60	$13.68	$13.68	1,889,100
2023-02-21	$13.66	$14.02	$13.58	$13.81	$13.81	2,921,300
2023-02-20	$13.58	$13.74	$13.40	$13.64	$13.64	2,069,090
2023-02-17	$13.49	$13.84	$13.47	$13.58	$13.58	2,269,210
2023-02-16	$13.99	$14.10	$13.47	$13.55	$13.55	3,965,510
2023-02-15	$14.20	$14.32	$13.90	$14.00	$14.00	2,844,530
2023-02-14	$14.49	$14.49	$14.13	$14.19	$14.19	2,654,700
2023-02-13	$14.01	$14.56	$14.01	$14.40	$14.40	3,257,010
2023-02-10	$13.90	$14.15	$13.88	$14.10	$14.10	2,004,500
2023-02-09	$13.78	$13.98	$13.75	$13.94	$13.94	2,491,400
2023-02-08	$14.22	$14.22	$13.73	$13.85	$13.85	4,228,290
2023-02-07	$14.29	$14.39	$14.10	$14.23	$14.23	2,456,800
2023-02-06	$14.45	$14.60	$14.23	$14.29	$14.29	2,589,600
2023-02-03	$14.55	$14.60	$14.20	$14.52	$14.52	3,378,340
2023-02-02	$14.40	$14.68	$14.33	$14.65	$14.65	4,364,060
2023-02-01	$14.23	$14.59	$14.16	$14.47	$14.47	3,800,300
2023-01-31	$14.16	$14.42	$13.95	$14.16	$14.16	3,664,050
2023-01-30	$14.07	$14.33	$13.88	$14.26	$14.26	5,797,600
2023-01-20	$13.47	$14.48	$13.47	$14.04	$14.04	7,373,500
2023-01-19	$13.97	$13.97	$13.20	$13.38	$13.38	4,587,600
2023-01-18	$13.41	$13.45	$13.32	$13.38	$13.38	1,553,200
2023-01-17	$13.58	$13.75	$13.34	$13.41	$13.41	2,216,000
2023-01-16	$13.68	$13.97	$13.53	$13.70	$13.70	3,586,200
2023-01-13	$13.71	$14.11	$13.47	$13.89	$13.89	5,531,400
2023-01-12	$13.18	$14.30	$12.78	$13.72	$13.72	6,924,480
2023-01-11	$12.97	$13.27	$12.88	$13.05	$13.05	2,523,200
2023-01-10	$13.07	$13.23	$12.92	$13.01	$13.01	2,840,730
2023-01-09	$13.05	$13.17	$12.82	$12.98	$12.98	2,696,400
2023-01-06	$13.19	$13.26	$12.90	$13.17	$13.17	3,971,870
2023-01-05	$13.15	$13.30	$12.93	$13.08	$13.08	2,908,200
2023-01-04	$13.04	$13.38	$12.89	$13.12	$13.12	4,418,140
2023-01-03	$13.07	$13.16	$12.72	$12.96	$12.96	3,954,800
2023-01-02	$13.18	$13.18	$13.18	$13.18	$13.18	0
2022-12-30	$12.76	$13.26	$12.50	$13.18	$13.18	5,234,590
2022-12-29	$12.50	$12.82	$12.25	$12.75	$12.75	3,936,700
2022-12-28	$12.67	$12.75	$12.37	$12.51	$12.51	4,361,740
2022-12-27	$13.12	$13.30	$12.54	$12.77	$12.77	5,183,000
2022-12-26	$13.05	$13.29	$12.80	$13.12	$13.12	3,936,910
2022-12-23	$13.31	$13.43	$12.79	$12.99	$12.99	5,785,560
2022-12-22	$14.02	$14.07	$12.85	$13.10	$13.10	8,864,890
2022-12-21	$14.54	$15.19	$13.71	$13.81	$13.81	10,353,430
2022-12-20	$14.12	$14.60	$13.97	$14.55	$14.55	7,446,540
2022-12-19	$14.09	$14.70	$13.81	$14.36	$14.36	7,796,160
2022-12-16	$13.86	$14.50	$13.70	$14.26	$14.26	8,864,500
2022-12-15	$14.00	$14.15	$13.71	$13.85	$13.85	5,346,940
2022-12-14	$13.99	$14.33	$13.65	$14.14	$14.14	8,228,360
2022-12-13	$14.05	$14.27	$13.82	$14.16	$14.16	9,191,000
2022-12-12	$14.46	$14.93	$14.01	$14.12	$14.12	16,121,410
2022-12-09	$13.13	$14.44	$13.00	$14.44	$14.44	11,005,200
2022-12-08	$12.93	$13.23	$12.65	$13.13	$13.13	5,954,570
2022-12-07	$12.71	$12.98	$12.55	$12.95	$12.95	5,641,040
2022-12-06	$13.01	$13.38	$12.71	$12.98	$12.98	7,274,490
2022-12-05	$12.90	$13.50	$12.86	$13.22	$13.22	9,050,340
2022-12-01	$12.76	$13.26	$12.51	$12.95	$12.95	8,551,410
2022-11-30	$12.46	$12.73	$12.22	$12.66	$12.66	6,461,600
2022-11-29	$12.39	$12.59	$12.30	$12.56	$12.56	5,967,630
2022-11-28	$12.43	$12.95	$12.24	$12.44	$12.44	7,091,400
2022-11-25	$12.47	$13.07	$12.35	$12.58	$12.58	8,182,690
2022-11-24	$12.60	$12.92	$12.30	$12.49	$12.49	8,789,780
2022-11-23	$13.01	$13.58	$12.57	$12.85	$12.85	15,063,380
2022-11-22	$12.44	$13.59	$12.17	$12.90	$12.90	15,749,530
2022-11-21	$12.59	$12.59	$12.10	$12.35	$12.35	9,516,940
2022-11-18	$11.47	$12.66	$11.36	$12.66	$12.66	11,470,360
2022-11-17	$11.48	$11.61	$11.38	$11.51	$11.51	1,901,580
2022-11-16	$11.48	$11.57	$11.31	$11.49	$11.49	2,371,400
2022-11-15	$11.29	$11.45	$11.22	$11.41	$11.41	2,558,200
2022-11-14	$11.58	$11.64	$11.23	$11.29	$11.29	2,543,340
2022-11-11	$11.69	$11.80	$11.49	$11.63	$11.63	3,424,490
2022-11-10	$11.50	$11.63	$11.47	$11.52	$11.52	1,840,670
2022-11-09	$11.60	$11.70	$11.55	$11.60	$11.60	2,142,700
2022-11-08	$11.62	$11.76	$11.53	$11.66	$11.66	2,662,990
2022-11-07	$11.73	$11.88	$11.43	$11.60	$11.60	3,738,400
2022-11-04	$11.63	$11.98	$11.46	$11.73	$11.73	5,462,740
2022-11-03	$11.40	$11.77	$11.07	$11.61	$11.61	6,255,710
2022-11-02	$11.22	$11.36	$11.06	$11.22	$11.22	2,821,670
2022-11-01	$11.12	$11.49	$11.06	$11.22	$11.22	4,026,300
2022-10-31	$10.66	$11.18	$10.60	$11.01	$11.01	4,126,490
2022-10-28	$11.42	$11.48	$10.71	$10.80	$10.80	4,639,700
2022-10-27	$10.88	$11.78	$10.81	$11.38	$11.38	7,939,980
2022-10-26	$10.32	$11.08	$10.32	$10.89	$10.89	6,628,100
2022-10-25	$10.31	$10.55	$10.06	$10.27	$10.27	2,520,600
2022-10-24	$10.64	$10.70	$10.36	$10.42	$10.42	2,994,400
2022-10-21	$10.71	$10.81	$10.55	$10.56	$10.56	2,152,600
2022-10-20	$10.70	$10.93	$10.58	$10.75	$10.75	4,601,400
2022-10-19	$10.83	$11.18	$10.69	$10.82	$10.82	5,436,200
2022-10-18	$10.87	$11.13	$10.71	$10.72	$10.72	3,670,600
2022-10-17	$10.66	$10.97	$10.58	$10.88	$10.88	3,046,400
2022-10-14	$10.55	$10.80	$10.48	$10.72	$10.72	4,002,000
2022-10-13	$10.48	$10.78	$10.30	$10.55	$10.55	4,332,500
2022-10-12	$10.10	$10.50	$9.97	$10.45	$10.45	5,891,530
2022-10-11	$9.72	$10.63	$9.64	$10.24	$10.24	5,622,800
2022-10-10	$10.19	$10.19	$9.60	$9.66	$9.66	5,502,410
2022-09-30	$10.00	$10.70	$9.88	$10.19	$10.19	5,922,600
2022-09-29	$9.86	$10.64	$9.75	$10.17	$10.17	8,579,450
2022-09-28	$10.05	$10.12	$9.53	$9.67	$9.67	5,070,500
2022-09-27	$9.70	$10.06	$9.58	$10.05	$10.05	3,812,400
2022-09-26	$9.96	$10.11	$9.61	$9.63	$9.63	4,102,410
2022-09-23	$10.41	$10.43	$9.97	$10.06	$10.06	3,607,300
2022-09-22	$10.42	$10.77	$10.36	$10.43	$10.43	2,217,900
2022-09-21	$10.76	$10.76	$10.33	$10.48	$10.48	1,544,500
2022-09-20	$10.42	$10.69	$10.42	$10.60	$10.60	2,171,800
2022-09-19	$10.58	$10.70	$10.23	$10.42	$10.42	2,883,240
2022-09-16	$10.64	$10.95	$10.58	$10.75	$10.75	3,361,750
2022-09-15	$11.09	$11.10	$10.60	$10.68	$10.68	3,435,300
2022-09-14	$11.29	$11.29	$10.86	$11.05	$11.05	4,101,390
2022-09-13	$11.35	$11.45	$11.27	$11.39	$11.39	2,059,700
2022-09-12	$11.28	$11.28	$11.28	$11.28	$11.28	0
2022-09-09	$11.40	$11.50	$11.10	$11.28	$11.28	3,405,350
2022-09-08	$11.72	$11.76	$11.40	$11.40	$11.40	3,821,300
2022-09-07	$11.79	$11.81	$11.51	$11.68	$11.68	3,474,570
2022-09-06	$11.94	$11.97	$11.70	$11.80	$11.80	3,239,500
2022-09-05	$11.90	$12.16	$11.64	$11.86	$11.86	5,149,400
2022-09-02	$11.74	$11.91	$11.45	$11.89	$11.89	3,990,600
2022-09-01	$11.61	$12.16	$11.50	$11.74	$11.74	5,357,800
2022-08-31	$12.12	$12.25	$11.44	$11.54	$11.54	6,578,700
2022-08-30	$12.28	$12.41	$11.97	$12.10	$12.10	4,661,800
2022-08-29	$11.70	$12.41	$11.63	$12.20	$12.20	6,869,600
2022-08-26	$11.78	$12.16	$11.69	$11.92	$11.92	6,752,300
2022-08-25	$12.42	$12.77	$11.96	$12.10	$12.10	14,686,400
2022-08-24	$12.19	$12.59	$11.89	$12.35	$12.35	9,579,240
2022-08-23	$12.00	$12.30	$11.83	$12.18	$12.18	5,201,810
2022-08-22	$11.77	$12.12	$11.57	$12.00	$12.00	5,886,360
2022-08-19	$11.93	$12.33	$11.80	$11.80	$11.80	7,206,100
2022-08-18	$12.11	$12.15	$11.83	$11.90	$11.90	4,264,410
2022-08-17	$12.35	$12.52	$12.01	$12.03	$12.03	7,031,910
2022-08-16	$12.31	$12.46	$12.10	$12.35	$12.35	5,007,100
2022-08-15	$11.94	$12.38	$11.70	$12.25	$12.25	8,536,300
2022-08-12	$11.96	$12.19	$11.72	$11.88	$11.88	6,197,990
2022-08-11	$11.80	$11.98	$11.60	$11.97	$11.97	5,502,080
2022-08-10	$11.80	$12.05	$11.65	$11.90	$11.90	4,991,800
2022-08-09	$11.99	$12.00	$11.76	$11.80	$11.80	4,429,000
2022-08-08	$11.85	$12.17	$11.59	$11.98	$11.98	7,607,440
2022-08-05	$11.28	$11.86	$11.07	$11.78	$11.78	8,947,770
2022-08-04	$11.23	$11.70	$10.96	$11.29	$11.29	6,878,530
2022-08-03	$11.29	$11.80	$11.05	$11.16	$11.16	9,424,290
2022-08-02	$11.61	$11.74	$11.01	$11.20	$11.20	9,608,660
2022-08-01	$12.00	$12.00	$11.49	$11.74	$11.74	7,876,100
2022-07-29	$11.53	$12.24	$11.38	$12.04	$12.04	14,087,700
2022-07-28	$11.68	$11.80	$11.46	$11.54	$11.54	5,856,510
2022-07-27	$11.74	$11.82	$11.53	$11.68	$11.68	6,836,420
2022-07-26	$11.12	$12.05	$11.00	$11.77	$11.77	11,721,020
2022-07-25	$11.33	$11.34	$11.06	$11.12	$11.12	5,184,430
2022-07-22	$11.08	$11.55	$11.05	$11.42	$11.42	6,408,800
2022-07-21	$11.21	$11.55	$11.01	$11.10	$11.10	7,389,800
2022-07-20	$11.04	$11.35	$10.91	$11.33	$11.33	6,827,640
2022-07-19	$10.76	$11.10	$10.61	$11.01	$11.01	5,936,200
2022-07-18	$10.59	$10.88	$10.59	$10.76	$10.76	5,665,700
2022-07-15	$11.23	$11.28	$10.60	$10.66	$10.66	6,924,900
2022-07-14	$10.89	$11.33	$10.73	$11.19	$11.19	6,868,310
2022-07-13	$10.89	$11.08	$10.79	$11.03	$11.03	3,696,500
2022-07-12	$11.35	$11.43	$10.72	$10.88	$10.88	7,960,600
2022-07-11	$11.47	$11.48	$11.06	$11.26	$11.26	6,408,300
2022-07-08	$11.93	$11.95	$11.36	$11.47	$11.47	7,452,250
2022-07-07	$11.42	$11.97	$11.28	$11.83	$11.83	9,242,080
2022-07-06	$11.75	$11.87	$11.20	$11.37	$11.37	9,031,230
2022-07-05	$11.88	$12.10	$11.53	$11.70	$11.70	15,855,850
2022-07-04	$11.68	$12.60	$11.30	$12.22	$12.22	28,462,180
2022-07-01	$10.40	$11.55	$10.35	$11.55	$11.55	17,999,550
2022-06-30	$10.19	$10.68	$10.19	$10.50	$10.50	11,369,000
2022-06-29	$10.38	$10.68	$10.16	$10.16	$10.16	7,818,700
2022-06-28	$10.26	$10.60	$10.21	$10.46	$10.46	8,292,600
2022-06-27	$10.34	$10.45	$10.18	$10.28	$10.28	5,996,200
2022-06-24	$10.23	$10.43	$10.10	$10.36	$10.36	6,812,060
2022-06-23	$10.14	$10.26	$10.05	$10.22	$10.22	5,547,860
2022-06-22	$10.35	$10.41	$10.10	$10.12	$10.12	7,730,650
2022-06-21	$10.75	$10.80	$10.29	$10.43	$10.43	8,522,950
2022-06-20	$10.63	$11.20	$10.50	$10.75	$10.75	12,850,440
2022-06-17	$10.66	$10.70	$10.24	$10.45	$10.45	10,414,830
2022-06-16	$10.48	$10.80	$10.34	$10.65	$10.65	11,095,400
2022-06-15	$10.73	$10.85	$10.41	$10.48	$10.48	13,941,160
2022-06-14	$11.15	$11.18	$10.46	$10.77	$10.77	17,153,900
2022-06-13	$11.21	$11.56	$10.96	$11.20	$11.20	17,304,500
2022-06-10	$11.50	$11.94	$11.25	$11.29	$11.29	21,369,360
2022-06-09	$12.25	$12.50	$11.25	$11.37	$11.37	24,841,680
2022-06-08	$11.49	$12.98	$11.49	$12.49	$12.49	35,951,810
2022-06-07	$13.03	$13.12	$12.18	$12.18	$12.18	39,441,760
2022-06-06	$12.00	$13.53	$11.45	$13.53	$13.53	51,252,430
2022-06-02	$10.83	$13.23	$10.83	$12.30	$12.30	48,518,900
2022-06-01	$12.03	$12.03	$12.03	$12.03	$12.03	2,448,600
2022-05-31	$13.99	$14.31	$12.88	$13.37	$13.37	56,106,750
2022-05-30	$13.01	$13.01	$13.01	$13.01	$13.01	2,189,140
2022-05-27	$10.69	$11.83	$10.60	$11.83	$11.83	11,411,720
2022-05-26	$10.13	$11.32	$10.13	$10.75	$10.75	22,473,110
2022-05-25	$9.76	$10.65	$9.76	$10.29	$10.29	17,380,680
2022-05-24	$9.88	$10.48	$9.70	$9.80	$9.80	16,463,430
2022-05-23	$9.61	$10.03	$9.61	$9.99	$9.99	13,367,700
2022-05-20	$9.54	$10.49	$9.36	$9.70	$9.70	19,914,010
2022-05-19	$8.58	$9.54	$8.58	$9.54	$9.54	7,445,590
2022-05-18	$8.30	$8.88	$8.22	$8.67	$8.67	7,131,270
2022-05-17	$8.60	$8.69	$8.21	$8.30	$8.30	6,910,630
2022-05-16	$8.47	$8.75	$8.36	$8.58	$8.58	5,800,670
2022-05-13	$8.38	$8.66	$8.30	$8.46	$8.46	6,454,890
2022-05-12	$8.19	$8.56	$8.16	$8.28	$8.28	9,314,100
2022-05-11	$8.28	$8.59	$8.06	$8.26	$8.26	18,518,150
2022-05-10	$8.37	$8.37	$8.37	$8.37	$8.37	1,379,700
2022-05-09	$8.81	$9.42	$8.77	$9.30	$9.30	5,042,860
2022-05-06	$8.63	$8.99	$8.53	$8.82	$8.82	5,964,300
2022-05-05	$8.24	$8.94	$8.16	$8.76	$8.76	7,199,700
2022-05-04	$8.24	$8.24	$8.24	$8.24	$8.24	0
2022-05-03	$8.24	$8.24	$8.24	$8.24	$8.24	0
2022-04-29	$7.92	$8.28	$7.92	$8.24	$8.24	5,993,400
2022-04-28	$7.88	$8.29	$7.80	$7.91	$7.91	5,994,360
2022-04-27	$7.75	$8.15	$7.58	$7.91	$7.91	7,215,560
2022-04-26	$8.62	$8.80	$7.93	$8.00	$8.00	10,059,920
2022-04-25	$9.49	$9.61	$8.81	$8.81	$8.81	11,929,810
2022-04-22	$10.30	$10.70	$9.79	$9.79	$9.79	14,956,000
2022-04-21	$10.55	$11.32	$10.51	$10.88	$10.88	17,071,520
2022-04-20	$10.88	$11.60	$10.56	$10.61	$10.61	14,255,480
2022-04-19	$10.39	$10.74	$10.32	$10.59	$10.59	7,062,640
2022-04-18	$10.02	$10.75	$9.87	$10.49	$10.49	8,895,900
2022-04-15	$9.84	$10.19	$9.79	$10.12	$10.12	6,687,780
2022-04-14	$10.09	$10.11	$9.81	$9.87	$9.87	5,301,600
2022-04-13	$10.14	$10.28	$9.98	$10.05	$10.05	5,507,260
2022-04-12	$9.73	$10.23	$9.65	$10.18	$10.18	7,458,060
2022-04-11	$10.05	$10.10	$9.76	$9.87	$9.87	4,762,490
2022-04-08	$9.94	$10.13	$9.75	$10.06	$10.06	5,312,440
2022-04-07	$10.02	$10.06	$9.83	$9.91	$9.91	4,304,330
2022-04-06	$9.58	$10.13	$9.50	$10.11	$10.11	9,125,480
2022-04-05	$9.61	$9.61	$9.61	$9.61	$9.61	0
2022-04-04	$9.61	$9.61	$9.61	$9.61	$9.61	0
2022-04-01	$9.83	$10.12	$9.58	$9.61	$9.61	6,483,670
2022-03-31	$9.87	$9.93	$9.70	$9.83	$9.83	4,353,860
2022-03-30	$9.90	$9.93	$9.76	$9.87	$9.87	4,730,120
2022-03-29	$9.81	$10.45	$9.76	$10.02	$10.02	7,534,580
2022-03-28	$10.15	$10.15	$9.68	$9.83	$9.83	6,899,120
2022-03-25	$9.69	$10.26	$9.67	$10.24	$10.24	8,568,760
2022-03-24	$9.70	$9.83	$9.63	$9.72	$9.72	3,645,130
2022-03-23	$9.98	$10.07	$9.71	$9.73	$9.73	4,085,700
2022-03-22	$9.92	$10.02	$9.73	$10.00	$10.00	4,007,840
2022-03-21	$9.91	$10.04	$9.85	$9.92	$9.92	4,230,900
2022-03-18	$9.95	$10.00	$9.75	$9.95	$9.95	4,577,120
2022-03-17	$10.13	$10.17	$9.83	$9.96	$9.96	5,906,430
2022-03-16	$9.72	$10.13	$9.66	$10.10	$10.10	8,155,000
2022-03-15	$9.83	$10.15	$9.52	$9.74	$9.74	9,690,430
2022-03-14	$9.60	$9.93	$9.53	$9.91	$9.91	6,151,300
2022-03-11	$9.43	$9.78	$9.27	$9.72	$9.72	4,736,900
2022-03-10	$9.49	$9.67	$9.31	$9.47	$9.47	4,080,800
2022-03-09	$9.30	$9.57	$8.93	$9.36	$9.36	5,275,200
2022-03-08	$9.53	$9.67	$9.20	$9.26	$9.26	4,854,620
2022-03-07	$9.80	$9.94	$9.49	$9.57	$9.57	3,787,400
2022-03-04	$10.08	$10.14	$9.76	$9.80	$9.80	5,546,050
2022-03-03	$9.92	$10.35	$9.79	$10.19	$10.19	7,718,930
2022-03-02	$9.56	$9.96	$9.53	$9.89	$9.89	5,882,900
2022-03-01	$9.57	$9.87	$9.47	$9.61	$9.61	5,468,200
2022-02-28	$10.03	$10.03	$9.34	$9.49	$9.49	9,153,590
2022-02-25	$9.46	$10.09	$9.40	$10.03	$10.03	9,630,500
2022-02-24	$9.24	$9.60	$9.17	$9.38	$9.38	6,747,200
2022-02-23	$9.20	$9.35	$9.09	$9.31	$9.31	3,342,400
2022-02-22	$9.11	$9.20	$9.01	$9.18	$9.18	3,155,590
2022-02-21	$9.05	$9.20	$8.97	$9.14	$9.14	2,657,100
2022-02-18	$8.95	$9.12	$8.84	$9.05	$9.05	3,055,300
2022-02-17	$8.87	$9.11	$8.84	$8.95	$8.95	3,482,300
2022-02-16	$8.75	$9.02	$8.71	$8.90	$8.90	3,744,060
2022-02-15	$8.77	$8.93	$8.61	$8.72	$8.72	4,083,090
2022-02-14	$8.55	$8.84	$8.42	$8.84	$8.84	3,530,200
2022-02-11	$8.75	$8.77	$8.55	$8.59	$8.59	2,863,300
2022-02-10	$9.00	$9.00	$8.74	$8.81	$8.81	3,258,010
2022-02-09	$8.95	$9.12	$8.83	$8.94	$8.94	3,161,200
2022-02-08	$8.64	$8.95	$8.54	$8.89	$8.89	4,345,060
2022-02-07	$8.60	$8.72	$8.43	$8.65	$8.65	4,257,600
2022-02-04	$8.58	$8.58	$8.58	$8.58	$8.58	0
2022-02-03	$8.58	$8.58	$8.58	$8.58	$8.58	0
2022-02-02	$8.58	$8.58	$8.58	$8.58	$8.58	0
2022-02-01	$8.58	$8.58	$8.58	$8.58	$8.58	0
2022-01-28	$8.36	$8.70	$8.33	$8.58	$8.58	3,868,700
2022-01-27	$8.59	$8.65	$8.33	$8.33	$8.33	4,326,400
2022-01-26	$8.40	$8.65	$8.37	$8.57	$8.57	5,084,990
2022-01-25	$8.99	$8.99	$8.38	$8.38	$8.38	6,050,900
2022-01-24	$9.10	$9.15	$8.91	$8.93	$8.93	3,967,470
2022-01-21	$8.92	$9.25	$8.81	$9.19	$9.19	5,105,400
2022-01-20	$9.27	$9.38	$8.96	$9.03	$9.03	6,714,900
2022-01-19	$9.38	$9.41	$9.18	$9.28	$9.28	4,504,990
2022-01-18	$10.06	$10.06	$9.30	$9.38	$9.38	9,886,300
2022-01-17	$10.01	$10.20	$9.88	$10.06	$10.06	6,771,240
2022-01-14	$10.51	$10.79	$10.01	$10.07	$10.07	8,203,500
2022-01-13	$10.46	$10.97	$10.44	$10.58	$10.58	9,765,250
2022-01-12	$10.30	$10.95	$10.20	$10.52	$10.52	10,246,900
2022-01-11	$10.72	$10.80	$10.14	$10.20	$10.20	10,887,330
2022-01-10	$10.40	$11.41	$10.35	$10.81	$10.81	12,087,010
2022-01-07	$11.34	$11.34	$10.45	$10.55	$10.55	14,115,020
2022-01-06	$11.09	$11.76	$10.90	$11.34	$11.34	16,339,480
2022-01-05	$10.77	$11.55	$10.60	$11.09	$11.09	14,579,580
2022-01-04	$10.50	$10.93	$10.43	$10.70	$10.70	5,803,800
2022-01-03	$10.61	$10.61	$10.61	$10.61	$10.61	0
2021-12-31	$10.21	$10.88	$10.13	$10.61	$10.61	8,871,990
2021-12-30	$10.22	$10.30	$10.09	$10.21	$10.21	5,577,880
2021-12-29	$10.23	$10.59	$10.04	$10.22	$10.22	7,619,290
2021-12-28	$9.90	$10.40	$9.72	$10.23	$10.23	7,160,220
2021-12-27	$9.90	$10.17	$9.68	$9.96	$9.96	5,286,800
2021-12-24	$10.21	$10.31	$9.94	$9.96	$9.96	5,016,660
2021-12-23	$10.35	$10.38	$10.11	$10.20	$10.20	5,294,200
2021-12-22	$10.83	$10.90	$10.22	$10.29	$10.29	10,834,100
2021-12-21	$10.70	$11.58	$10.58	$10.91	$10.91	11,241,800
2021-12-20	$10.11	$11.10	$10.08	$10.57	$10.57	12,748,780
2021-12-17	$9.85	$10.33	$9.75	$10.26	$10.26	9,508,260
2021-12-16	$9.71	$10.06	$9.58	$9.86	$9.86	5,305,400
2021-12-15	$9.73	$9.97	$9.69	$9.80	$9.80	4,208,700
2021-12-14	$9.88	$9.88	$9.70	$9.74	$9.74	5,018,400
2021-12-13	$10.33	$10.38	$9.80	$9.97	$9.97	6,817,010
2021-12-10	$9.80	$10.32	$9.74	$10.10	$10.10	9,340,180
2021-12-09	$9.98	$9.99	$9.68	$9.83	$9.83	6,960,580
2021-12-08	$9.32	$10.10	$9.18	$9.81	$9.81	10,222,900
2021-12-07	$9.70	$9.75	$9.23	$9.26	$9.26	6,345,500
2021-12-06	$9.75	$9.85	$9.54	$9.60	$9.60	10,084,360
2021-12-03	$10.00	$10.00	$10.00	$10.00	$10.00	15,520,110
2021-12-02	$9.29	$9.29	$9.29	$9.29	$9.29	9,208,750
2021-12-01	$8.97	$9.78	$8.92	$9.63	$9.63	10,759,860
2021-11-30	$8.99	$9.13	$8.92	$8.97	$8.97	4,263,600
2021-11-29	$9.00	$9.17	$8.90	$8.97	$8.97	4,841,200
2021-11-26	$9.42	$9.43	$9.06	$9.14	$9.14	5,414,100
2021-11-25	$9.37	$9.54	$9.25	$9.43	$9.43	4,718,300
2021-11-24	$9.61	$9.66	$9.32	$9.35	$9.35	6,635,020
2021-11-23	$9.56	$9.74	$9.45	$9.72	$9.72	6,186,200
2021-11-22	$9.75	$9.77	$9.42	$9.64	$9.64	5,941,110
2021-11-19	$9.87	$9.91	$9.53	$9.75	$9.75	6,558,700
2021-11-18	$10.24	$10.25	$9.74	$9.78	$9.78	7,281,520
2021-11-17	$10.51	$10.56	$10.07	$10.24	$10.24	7,867,900
2021-11-16	$10.40	$11.10	$10.10	$10.54	$10.54	13,962,970
2021-11-15	$9.86	$10.45	$9.76	$10.37	$10.37	15,471,440
2021-11-12	$9.23	$9.91	$9.13	$9.91	$9.91	11,372,720
2021-11-11	$8.65	$9.40	$8.63	$9.01	$9.01	6,401,710
2021-11-10	$8.53	$8.77	$8.35	$8.70	$8.70	2,834,300
2021-11-09	$8.46	$8.59	$8.43	$8.52	$8.52	2,108,960
2021-11-08	$8.63	$8.68	$8.39	$8.46	$8.46	3,457,470
2021-11-05	$8.85	$8.85	$8.85	$8.85	$8.85	4,807,700
2021-11-04	$8.38	$8.95	$8.28	$8.85	$8.85	7,302,900
2021-11-03	$8.13	$8.38	$8.00	$8.29	$8.29	3,267,500
2021-11-02	$8.37	$8.43	$7.94	$8.12	$8.12	7,219,000
2021-11-01	$9.06	$9.22	$8.36	$8.40	$8.40	9,692,980
2021-10-29	$8.60	$9.30	$8.60	$9.18	$9.18	7,404,450
2021-10-28	$8.55	$8.79	$8.35	$8.58	$8.58	3,488,400
2021-10-27	$8.76	$8.95	$8.36	$8.48	$8.48	3,397,500
2021-10-26	$8.68	$9.13	$8.54	$8.76	$8.76	4,537,200
2021-10-25	$8.79	$8.85	$8.58	$8.69	$8.69	2,859,740
2021-10-22	$8.82	$8.91	$8.63	$8.74	$8.74	2,711,930
2021-10-21	$8.99	$8.99	$8.73	$8.81	$8.81	2,558,640
2021-10-20	$9.10	$9.10	$8.66	$8.93	$8.93	2,869,100
2021-10-19	$9.18	$9.22	$8.91	$8.99	$8.99	3,199,100
2021-10-18	$8.46	$9.25	$8.45	$9.18	$9.18	6,397,300
2021-10-15	$8.83	$8.91	$8.50	$8.53	$8.53	3,597,400
2021-10-14	$8.99	$9.03	$8.75	$8.87	$8.87	2,442,800
2021-10-13	$9.18	$9.20	$8.70	$8.89	$8.89	3,869,490
2021-10-12	$9.05	$9.50	$8.99	$9.16	$9.16	4,785,390
2021-10-11	$9.17	$9.28	$8.89	$9.08	$9.08	3,519,000
2021-10-08	$9.03	$9.29	$9.03	$9.24	$9.24	3,850,090
2021-10-07	$8.96	$8.96	$8.96	$8.96	$8.96	0
2021-10-06	$8.96	$8.96	$8.96	$8.96	$8.96	0
2021-09-30	$8.79	$8.96	$8.62	$8.96	$8.96	3,339,490
2021-09-29	$8.77	$8.79	$8.46	$8.55	$8.55	3,928,310
2021-09-28	$8.76	$8.84	$8.30	$8.82	$8.82	5,513,010
2021-09-27	$9.19	$9.19	$8.62	$8.70	$8.70	8,209,390
2021-09-24	$8.95	$9.69	$8.93	$9.31	$9.31	9,160,370
2021-09-23	$9.00	$9.09	$8.86	$9.00	$9.00	3,548,600
2021-09-22	$8.91	$9.01	$8.71	$8.96	$8.96	3,846,930
2021-09-21	$9.00	$9.00	$9.00	$9.00	$9.00	0
2021-09-20	$9.00	$9.00	$9.00	$9.00	$9.00	0
2021-09-17	$9.08	$9.25	$8.82	$9.00	$9.00	5,055,870
2021-09-16	$8.98	$9.40	$8.95	$9.08	$9.08	7,200,970
2021-09-15	$8.76	$8.98	$8.75	$8.95	$8.95	4,655,670
2021-09-14	$8.63	$9.06	$8.52	$8.74	$8.74	6,539,180
2021-09-13	$8.34	$8.69	$8.20	$8.68	$8.68	4,641,920
2021-09-10	$8.25	$8.39	$8.15	$8.27	$8.27	3,628,630
2021-09-09	$8.19	$8.38	$8.15	$8.26	$8.26	2,933,810
2021-09-08	$8.20	$8.22	$8.02	$8.19	$8.19	3,997,420
2021-09-07	$7.88	$8.46	$7.86	$8.12	$8.12	8,129,410
2021-09-06	$7.74	$8.01	$7.70	$7.89	$7.89	4,474,630
2021-09-03	$7.78	$7.83	$7.68	$7.74	$7.74	2,616,530
2021-09-02	$7.63	$7.82	$7.60	$7.74	$7.74	3,053,400
2021-09-01	$7.58	$7.82	$7.56	$7.68	$7.68	3,587,800
2021-08-31	$7.47	$7.68	$7.43	$7.58	$7.58	3,692,500
2021-08-30	$7.41	$7.53	$7.40	$7.46	$7.46	1,832,200
2021-08-27	$7.47	$7.50	$7.38	$7.44	$7.44	1,480,300
2021-08-26	$7.38	$7.50	$7.32	$7.46	$7.46	1,883,700
2021-08-25	$7.23	$7.46	$7.21	$7.39	$7.39	2,190,750
2021-08-24	$7.18	$7.25	$7.18	$7.22	$7.22	1,185,820
2021-08-23	$7.09	$7.22	$7.07	$7.20	$7.20	996,700
2021-08-20	$7.22	$7.22	$7.01	$7.10	$7.10	1,528,900
2021-08-19	$7.28	$7.28	$7.18	$7.22	$7.22	1,159,500
2021-08-18	$7.20	$7.31	$7.15	$7.28	$7.28	1,128,420
2021-08-17	$7.40	$7.41	$7.16	$7.20	$7.20	2,315,400
2021-08-16	$7.40	$7.48	$7.38	$7.39	$7.39	1,359,900
2021-08-13	$7.42	$7.49	$7.35	$7.41	$7.41	1,581,970
2021-08-12	$7.34	$7.51	$7.32	$7.45	$7.45	2,399,670
2021-08-11	$7.42	$7.44	$7.34	$7.36	$7.36	1,303,670
2021-08-10	$7.21	$7.47	$7.20	$7.43	$7.43	2,617,000
2021-08-09	$7.05	$7.32	$7.05	$7.25	$7.25	1,913,870
2021-08-06	$7.17	$7.18	$7.06	$7.10	$7.10	1,086,100
2021-08-05	$7.27	$7.27	$7.13	$7.18	$7.18	1,227,300
2021-08-04	$7.29	$7.31	$7.23	$7.25	$7.25	995,810
2021-08-03	$7.20	$7.33	$7.19	$7.26	$7.26	1,367,000
2021-08-02	$7.13	$7.29	$7.01	$7.27	$7.27	1,821,800
2021-07-30	$6.95	$7.13	$6.89	$7.11	$7.11	1,532,630
2021-07-29	$6.86	$6.97	$6.85	$6.91	$6.91	1,024,700
2021-07-28	$7.03	$7.08	$6.66	$6.82	$6.82	2,289,600
2021-07-27	$7.40	$7.45	$7.07	$7.07	$7.07	2,279,900
2021-07-26	$7.48	$7.58	$7.30	$7.42	$7.42	2,080,500
2021-07-23	$7.43	$7.47	$7.28	$7.47	$7.47	2,039,200
2021-07-22	$7.51	$7.52	$7.39	$7.44	$7.44	1,608,850
2021-07-21	$7.26	$7.53	$7.25	$7.49	$7.49	3,082,600
2021-07-20	$7.19	$7.31	$7.17	$7.26	$7.26	1,170,700
2021-07-19	$7.21	$7.40	$7.10	$7.22	$7.22	1,862,010
2021-07-16	$7.27	$7.27	$7.15	$7.21	$7.21	1,519,800
2021-07-15	$7.43	$7.43	$7.21	$7.24	$7.24	2,254,500
2021-07-14	$7.58	$7.59	$7.42	$7.44	$7.44	2,123,900
2021-07-13	$7.59	$7.68	$7.55	$7.59	$7.59	1,731,610
2021-07-12	$7.60	$7.68	$7.58	$7.59	$7.59	1,994,700
2021-07-09	$7.55	$7.61	$7.50	$7.58	$7.58	1,170,900
2021-07-08	$7.66	$7.69	$7.52	$7.58	$7.58	2,045,140
2021-07-07	$7.62	$7.75	$7.61	$7.70	$7.70	1,560,900
2021-07-06	$7.83	$7.83	$7.58	$7.63	$7.63	1,899,200
2021-07-05	$7.68	$7.78	$7.57	$7.77	$7.77	1,433,820
2021-07-02	$7.73	$7.84	$7.63	$7.64	$7.64	1,854,500
2021-07-01	$7.81	$7.92	$7.70	$7.74	$7.74	1,713,200
2021-06-30	$8.02	$8.03	$7.77	$7.80	$7.80	3,271,690
2021-06-29	$8.06	$8.09	$7.94	$8.02	$8.02	2,372,400
2021-06-28	$7.90	$8.12	$7.90	$8.06	$8.06	3,968,890
2021-06-25	$7.99	$8.01	$7.85	$7.91	$7.91	2,443,800
2021-06-24	$7.99	$8.06	$7.92	$8.00	$8.00	2,022,600
2021-06-23	$8.01	$8.06	$7.87	$8.01	$8.01	3,245,700
2021-06-22	$7.91	$8.01	$7.90	$7.98	$7.98	2,632,950
2021-06-21	$7.89	$8.02	$7.85	$7.91	$7.91	2,763,400
2021-06-18	$7.71	$8.13	$7.63	$7.93	$7.93	4,988,800
2021-06-17	$7.59	$7.77	$7.58	$7.71	$7.71	1,646,660
2021-06-16	$7.61	$7.75	$7.56	$7.63	$7.63	1,700,400
2021-06-15	$7.59	$7.76	$7.40	$7.65	$7.65	2,676,810
2021-06-14	$7.61	$7.61	$7.61	$7.61	$7.61	0
2021-06-11	$7.77	$7.77	$7.58	$7.61	$7.61	2,710,310
2021-06-10	$7.91	$7.92	$7.73	$7.78	$7.78	2,613,620
2021-06-09	$7.83	$7.95	$7.76	$7.91	$7.91	2,543,700
2021-06-08	$8.13	$8.13	$7.80	$7.82	$7.82	5,857,000
2021-06-07	$7.88	$8.23	$7.81	$8.16	$8.16	6,836,530
2021-06-04	$7.83	$7.95	$7.77	$7.89	$7.89	2,820,290
2021-06-03	$7.91	$8.06	$7.80	$7.83	$7.83	4,502,300
2021-06-02	$7.74	$7.95	$7.69	$7.89	$7.89	4,940,270
2021-06-01	$7.67	$7.77	$7.58	$7.74	$7.74	2,911,500
2021-05-31	$7.88	$7.88	$7.66	$7.70	$7.70	4,455,700
2021-05-28	$7.97	$8.03	$7.80	$7.85	$7.85	3,853,600
2021-05-27	$7.83	$8.28	$7.82	$7.98	$7.98	5,543,400
2021-05-26	$7.78	$7.89	$7.76	$7.83	$7.83	2,908,500
2021-05-25	$8.01	$8.06	$7.79	$7.86	$7.86	4,188,450
2021-05-24	$7.88	$8.05	$7.72	$8.01	$8.01	4,703,150
2021-05-21	$7.99	$8.15	$7.91	$7.92	$7.92	4,448,990
2021-05-20	$8.00	$8.28	$7.91	$8.06	$8.06	7,688,450
2021-05-19	$7.83	$8.57	$7.79	$8.17	$8.17	10,984,950
2021-05-18	$7.82	$7.91	$7.68	$7.86	$7.86	3,460,400
2021-05-17	$7.95	$8.05	$7.68	$7.89	$7.89	5,814,050
2021-05-14	$7.64	$8.25	$7.61	$7.89	$7.89	7,063,330
2021-05-13	$7.71	$7.79	$7.58	$7.59	$7.59	3,072,990
2021-05-12	$7.75	$7.84	$7.58	$7.77	$7.77	5,061,200
2021-05-11	$7.63	$7.96	$7.51	$7.85	$7.85	7,527,780
2021-05-10	$7.60	$7.78	$7.41	$7.65	$7.65	6,561,840
2021-05-07	$7.52	$8.08	$7.34	$7.81	$7.81	6,412,450
2021-05-06	$7.38	$7.70	$7.23	$7.65	$7.65	6,256,800
2021-05-05	$7.44	$7.44	$7.44	$7.44	$7.44	0
2021-05-04	$7.44	$7.44	$7.44	$7.44	$7.44	0
2021-04-30	$7.24	$7.50	$7.05	$7.44	$7.44	5,030,050
2021-04-29	$7.33	$7.48	$7.20	$7.21	$7.21	4,326,550
2021-04-28	$7.23	$7.55	$7.16	$7.45	$7.45	2,930,250
2021-04-27	$7.14	$7.28	$7.10	$7.20	$7.20	1,196,000
2021-04-26	$7.30	$7.30	$7.11	$7.15	$7.15	1,978,570
2021-04-23	$7.36	$7.50	$7.34	$7.35	$7.35	2,556,620
2021-04-22	$7.33	$7.46	$7.27	$7.42	$7.42	2,416,460
2021-04-21	$7.33	$7.38	$7.23	$7.34	$7.34	1,902,000
2021-04-20	$7.29	$7.44	$7.28	$7.34	$7.34	3,328,900
2021-04-19	$7.10	$7.43	$7.08	$7.38	$7.38	3,340,770
2021-04-16	$7.03	$7.20	$7.03	$7.15	$7.15	1,938,300
2021-04-15	$7.07	$7.13	$7.00	$7.06	$7.06	1,197,400
2021-04-14	$6.93	$7.12	$6.89	$7.09	$7.09	1,503,000
2021-04-13	$7.08	$7.08	$6.95	$6.99	$6.99	1,709,900
2021-04-12	$7.13	$7.23	$7.09	$7.11	$7.11	1,366,300
2021-04-09	$7.09	$7.15	$7.02	$7.12	$7.12	1,526,000
2021-04-08	$7.29	$7.30	$7.07	$7.08	$7.08	3,437,700
2021-04-07	$7.33	$7.39	$7.18	$7.28	$7.28	3,099,500
2021-04-06	$7.38	$7.38	$7.27	$7.32	$7.32	2,801,900
2021-04-05	$7.42	$7.42	$7.42	$7.42	$7.42	0
2021-04-02	$7.50	$7.50	$7.24	$7.42	$7.42	7,232,740
2021-04-01	$7.33	$8.05	$7.33	$7.74	$7.74	11,111,570
2021-03-31	$7.59	$7.59	$7.28	$7.32	$7.32	3,152,500
2021-03-30	$7.41	$7.60	$7.32	$7.54	$7.54	3,431,200
2021-03-29	$7.34	$7.53	$7.24	$7.38	$7.38	2,393,200
2021-03-26	$7.21	$7.34	$7.16	$7.28	$7.28	1,550,600
2021-03-25	$7.27	$7.32	$7.19	$7.20	$7.20	1,349,770
2021-03-24	$7.14	$7.34	$7.13	$7.27	$7.27	1,843,000
2021-03-23	$7.27	$7.27	$7.12	$7.19	$7.19	1,340,400
2021-03-22	$7.31	$7.33	$7.21	$7.27	$7.27	1,656,200
2021-03-19	$7.17	$7.32	$7.14	$7.32	$7.32	2,179,100
2021-03-18	$7.17	$7.25	$7.11	$7.18	$7.18	1,445,900
2021-03-17	$7.12	$7.20	$7.09	$7.16	$7.16	1,339,610
2021-03-16	$7.11	$7.14	$7.06	$7.12	$7.12	1,127,400
2021-03-15	$7.13	$7.14	$7.04	$7.08	$7.08	887,700
2021-03-12	$7.08	$7.15	$6.99	$7.13	$7.13	1,595,200
2021-03-11	$7.04	$7.09	$6.95	$7.08	$7.08	1,390,200
2021-03-10	$6.99	$7.15	$6.95	$7.05	$7.05	1,288,900
2021-03-09	$7.19	$7.21	$6.91	$6.99	$6.99	2,032,400
2021-03-08	$7.30	$7.37	$7.14	$7.19	$7.19	2,139,300
2021-03-05	$7.27	$7.36	$7.24	$7.31	$7.31	1,595,000
2021-03-04	$7.20	$7.37	$7.18	$7.31	$7.31	2,122,500
2021-03-03	$7.20	$7.30	$7.14	$7.26	$7.26	1,929,000
2021-03-02	$7.20	$7.25	$7.12	$7.15	$7.15	1,028,300
2021-03-01	$7.00	$7.21	$7.00	$7.20	$7.20	1,636,000
2021-02-26	$6.89	$7.08	$6.89	$7.04	$7.04	1,215,700
2021-02-25	$7.20	$7.26	$6.96	$7.00	$7.00	2,659,280
2021-02-24	$7.35	$7.40	$7.14	$7.17	$7.17	3,660,210
2021-02-23	$7.11	$7.58	$7.03	$7.53	$7.53	5,855,420
2021-02-22	$6.88	$7.26	$6.88	$7.15	$7.15	3,194,200
2021-02-19	$6.66	$6.89	$6.61	$6.85	$6.85	2,779,030
2021-02-18	$6.76	$6.76	$6.54	$6.61	$6.61	2,310,060
2021-02-17	$6.48	$6.48	$6.48	$6.48	$6.48	0
2021-02-16	$6.48	$6.48	$6.48	$6.48	$6.48	0
2021-02-15	$6.48	$6.48	$6.48	$6.48	$6.48	0
2021-02-12	$6.48	$6.48	$6.48	$6.48	$6.48	0
2021-02-11	$6.48	$6.48	$6.48	$6.48	$6.48	0
2021-02-10	$6.41	$6.50	$6.39	$6.48	$6.48	1,590,650
2021-02-09	$6.24	$6.43	$6.23	$6.40	$6.40	2,027,490
2021-02-08	$6.43	$6.44	$6.18	$6.23	$6.23	1,944,930
2021-02-05	$6.51	$6.65	$6.35	$6.39	$6.39	1,452,800
2021-02-04	$6.55	$6.58	$6.23	$6.51	$6.51	3,307,600
2021-02-03	$6.64	$6.65	$6.44	$6.56	$6.56	1,966,210
2021-02-02	$6.67	$6.76	$6.55	$6.57	$6.57	2,222,890
2021-02-01	$6.45	$6.88	$6.45	$6.66	$6.66	4,164,010
2021-01-29	$7.07	$7.24	$6.98	$7.05	$7.05	2,114,510
2021-01-28	$7.22	$7.32	$7.07	$7.07	$7.07	2,020,610
2021-01-27	$7.17	$7.27	$7.05	$7.17	$7.17	2,083,890
2021-01-26	$7.28	$7.33	$7.02	$7.11	$7.11	2,986,070
2021-01-25	$7.35	$7.44	$7.21	$7.28	$7.28	2,963,000
2021-01-22	$7.54	$7.54	$7.31	$7.38	$7.38	3,210,760
2021-01-21	$7.51	$7.68	$7.43	$7.57	$7.57	2,907,810
2021-01-20	$7.64	$7.64	$7.42	$7.51	$7.51	3,411,280
2021-01-19	$7.70	$7.79	$7.63	$7.65	$7.65	4,616,900
2021-01-18	$7.54	$7.81	$7.54	$7.70	$7.70	4,215,680
2021-01-15	$7.32	$7.54	$7.32	$7.52	$7.52	3,057,700
2021-01-14	$7.45	$7.62	$7.25	$7.42	$7.42	4,450,860
2021-01-13	$7.80	$7.80	$7.37	$7.45	$7.45	6,687,280
2021-01-12	$7.85	$8.00	$7.71	$7.83	$7.83	4,477,180
2021-01-11	$8.30	$8.37	$7.72	$7.82	$7.82	9,459,570
2021-01-08	$9.17	$9.23	$8.53	$8.55	$8.55	17,651,180
2021-01-07	$9.06	$10.04	$9.04	$9.48	$9.48	20,142,670
2021-01-06	$9.47	$9.53	$9.00	$9.13	$9.13	9,525,110
2021-01-05	$9.26	$9.75	$9.20	$9.59	$9.59	12,272,640
2021-01-04	$9.17	$9.49	$9.16	$9.35	$9.35	10,415,190
2021-01-01	$9.19	$9.19	$9.19	$9.19	$9.19	0
2020-12-31	$9.48	$9.55	$9.19	$9.19	$9.19	12,872,090
2020-12-30	$9.18	$9.75	$9.18	$9.58	$9.58	19,375,720
2020-12-29	$9.67	$10.09	$9.38	$9.41	$9.41	29,262,430
2020-12-28	$8.58	$9.42	$8.53	$9.42	$9.42	15,065,730
2020-12-25	$8.65	$8.66	$8.41	$8.56	$8.56	5,541,060
2020-12-24	$9.06	$9.06	$8.50	$8.68	$8.68	10,325,520
2020-12-23	$9.09	$9.43	$9.01	$9.19	$9.19	14,595,290
2020-12-22	$8.77	$9.53	$8.74	$9.18	$9.18	14,730,550
2020-12-21	$8.71	$9.08	$8.55	$8.90	$8.90	8,644,850
2020-12-18	$8.83	$9.12	$8.65	$8.81	$8.81	8,564,680
2020-12-17	$8.98	$8.99	$8.71	$8.93	$8.93	10,319,570
2020-12-16	$8.49	$9.27	$8.49	$9.15	$9.15	15,617,990
2020-12-15	$8.70	$8.71	$8.45	$8.53	$8.53	6,743,860
2020-12-14	$8.61	$8.79	$8.53	$8.78	$8.78	9,761,610
2020-12-11	$8.75	$9.15	$8.30	$8.85	$8.85	17,528,190
2020-12-10	$7.94	$8.69	$7.85	$8.69	$8.69	5,691,300
2020-12-09	$8.22	$8.25	$7.88	$7.90	$7.90	3,313,600
2020-12-08	$8.18	$8.28	$8.07	$8.17	$8.17	2,579,800
2020-12-07	$8.07	$8.27	$7.99	$8.20	$8.20	3,507,760
2020-12-04	$7.96	$8.16	$7.95	$8.08	$8.08	2,284,210
2020-12-03	$7.95	$8.02	$7.89	$7.99	$7.99	2,292,280
2020-12-02	$7.88	$7.96	$7.84	$7.96	$7.96	1,471,500
2020-12-01	$7.76	$7.93	$7.73	$7.88	$7.88	1,472,080
2020-11-30	$7.94	$7.97	$7.71	$7.80	$7.80	2,572,000
2020-11-27	$7.91	$7.92	$7.80	$7.89	$7.89	1,881,100
2020-11-26	$7.91	$7.97	$7.80	$7.94	$7.94	2,113,980
2020-11-25	$8.09	$8.13	$7.86	$7.90	$7.90	2,196,730
2020-11-24	$8.20	$8.21	$8.09	$8.09	$8.09	2,076,700
2020-11-23	$8.29	$8.39	$8.15	$8.19	$8.19	3,234,480
2020-11-20	$8.07	$8.40	$8.02	$8.29	$8.29	4,046,100
2020-11-19	$8.03	$8.17	$8.00	$8.09	$8.09	2,144,800
2020-11-18	$8.05	$8.12	$8.00	$8.03	$8.03	2,065,000
2020-11-17	$8.07	$8.17	$8.01	$8.05	$8.05	2,607,070
2020-11-16	$8.10	$8.15	$7.99	$8.07	$8.07	2,213,200
2020-11-13	$8.25	$8.29	$8.03	$8.08	$8.08	4,008,430
2020-11-12	$8.15	$8.27	$8.01	$8.24	$8.24	5,046,000
2020-11-11	$7.95	$8.07	$7.87	$8.01	$8.01	2,812,470
2020-11-10	$7.85	$8.04	$7.70	$7.95	$7.95	3,097,300
2020-11-09	$7.70	$7.87	$7.69	$7.79	$7.79	1,976,900
2020-11-06	$7.73	$7.80	$7.61	$7.68	$7.68	1,466,800
2020-11-05	$7.65	$7.78	$7.62	$7.72	$7.72	2,043,860
2020-11-04	$7.71	$7.76	$7.52	$7.58	$7.58	1,942,600
2020-11-03	$7.61	$7.77	$7.53	$7.74	$7.74	1,344,840
2020-11-02	$7.85	$7.91	$7.52	$7.61	$7.61	3,044,830
2020-10-30	$8.24	$8.25	$7.80	$7.90	$7.90	3,544,300
2020-10-29	$7.80	$8.19	$7.78	$8.18	$8.18	3,052,440
2020-10-28	$7.90	$7.98	$7.79	$7.95	$7.95	1,789,370
2020-10-27	$8.10	$8.10	$7.91	$7.94	$7.94	1,422,700
2020-10-26	$8.14	$8.14	$7.94	$7.97	$7.97	2,432,600
2020-10-23	$8.26	$8.32	$8.16	$8.17	$8.17	1,580,040
2020-10-22	$8.24	$8.31	$8.17	$8.26	$8.26	1,565,500
2020-10-21	$8.39	$8.42	$8.24	$8.25	$8.25	1,914,200
2020-10-20	$8.30	$8.41	$8.25	$8.39	$8.39	1,829,900
2020-10-19	$8.41	$8.51	$8.29	$8.29	$8.29	2,161,500
2020-10-16	$8.49	$8.53	$8.34	$8.40	$8.40	2,157,040
2020-10-15	$8.67	$8.67	$8.49	$8.50	$8.50	1,993,110
2020-10-14	$8.65	$8.76	$8.58	$8.66	$8.66	2,228,300
2020-10-13	$8.83	$8.83	$8.64	$8.70	$8.70	3,092,180
2020-10-12	$8.52	$8.88	$8.48	$8.73	$8.73	4,051,980
2020-10-09	$8.37	$8.65	$8.34	$8.51	$8.51	2,536,600
2020-10-08	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-10-07	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-10-06	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-10-05	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-10-02	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-10-01	$8.29	$8.29	$8.29	$8.29	$8.29	0
2020-09-30	$8.40	$8.43	$8.23	$8.29	$8.29	1,641,950
2020-09-29	$8.49	$8.49	$8.27	$8.40	$8.40	2,243,810
2020-09-28	$8.26	$8.59	$8.17	$8.38	$8.38	3,417,990
2020-09-25	$8.29	$8.39	$8.12	$8.21	$8.21	1,812,660
2020-09-24	$8.40	$8.48	$8.25	$8.28	$8.28	1,729,010
2020-09-23	$8.37	$8.44	$8.32	$8.41	$8.41	1,775,100
2020-09-22	$8.45	$8.48	$8.30	$8.36	$8.36	2,579,800
2020-09-21	$8.62	$8.68	$8.50	$8.53	$8.53	2,845,300
2020-09-18	$8.55	$8.65	$8.43	$8.63	$8.63	3,337,470
2020-09-17	$8.56	$8.61	$8.42	$8.52	$8.52	2,416,400
2020-09-16	$8.74	$8.76	$8.56	$8.60	$8.60	2,546,440
2020-09-15	$8.98	$8.98	$8.65	$8.73	$8.73	5,180,170
2020-09-14	$8.70	$9.20	$8.62	$8.99	$8.99	8,487,200
2020-09-11	$8.38	$8.69	$8.20	$8.66	$8.66	3,599,040
2020-09-10	$8.63	$8.69	$8.30	$8.37	$8.37	3,833,300
2020-09-09	$8.80	$8.95	$8.59	$8.59	$8.59	4,258,600
2020-09-08	$8.79	$8.92	$8.66	$8.91	$8.91	3,699,300
2020-09-07	$8.89	$9.03	$8.72	$8.78	$8.78	4,208,910
2020-09-04	$8.68	$9.02	$8.66	$8.98	$8.98	4,111,740
2020-09-03	$9.21	$9.21	$8.92	$8.94	$8.94	6,285,800
2020-09-02	$9.28	$9.42	$9.15	$9.21	$9.21	4,342,900
2020-09-01	$9.50	$9.50	$9.14	$9.24	$9.24	6,681,400
2020-08-31	$9.45	$9.54	$9.35	$9.49	$9.49	6,053,400
2020-08-28	$9.41	$9.52	$9.15	$9.46	$9.46	5,746,760
2020-08-27	$9.40	$9.56	$9.20	$9.47	$9.47	7,242,470
2020-08-26	$10.10	$10.10	$9.39	$9.45	$9.45	12,974,050
2020-08-25	$10.83	$10.90	$10.11	$10.18	$10.18	15,782,090
2020-08-24	$11.00	$11.26	$10.48	$10.83	$10.83	22,941,430
2020-08-21	$10.03	$10.89	$9.90	$10.89	$10.89	10,980,110
2020-08-20	$10.14	$10.50	$9.80	$9.90	$9.90	14,239,440
2020-08-19	$10.10	$10.56	$9.96	$10.18	$10.18	13,517,580
2020-08-18	$10.03	$10.56	$9.92	$10.16	$10.16	12,450,930
2020-08-17	$10.00	$10.15	$9.85	$10.03	$10.03	11,483,430
2020-08-14	$9.71	$10.20	$9.33	$10.10	$10.10	17,643,350
2020-08-13	$9.60	$10.26	$9.43	$9.74	$9.74	17,699,850
2020-08-12	$9.11	$9.78	$9.07	$9.65	$9.65	13,621,860
2020-08-11	$9.20	$9.53	$8.99	$9.26	$9.26	14,641,430
2020-08-10	$8.83	$9.30	$8.67	$9.01	$9.01	6,855,290
2020-08-07	$8.92	$8.98	$8.65	$8.81	$8.81	4,024,700
2020-08-06	$9.01	$9.13	$8.75	$9.00	$9.00	5,032,500
2020-08-05	$8.93	$9.07	$8.77	$9.03	$9.03	5,126,030
2020-08-04	$8.93	$9.20	$8.90	$8.96	$8.96	6,366,560
2020-08-03	$8.76	$8.94	$8.76	$8.93	$8.93	5,338,860
2020-07-31	$8.69	$8.77	$8.56	$8.76	$8.76	3,457,520
2020-07-30	$8.73	$8.84	$8.68	$8.68	$8.68	3,324,390
2020-07-29	$8.50	$8.76	$8.45	$8.74	$8.74	4,387,680
2020-07-28	$8.47	$8.67	$8.45	$8.61	$8.61	3,475,300
2020-07-27	$8.76	$8.76	$8.33	$8.47	$8.47	4,751,880
2020-07-24	$9.13	$9.26	$8.60	$8.67	$8.67	5,543,760
2020-07-23	$9.37	$9.37	$8.88	$9.13	$9.13	5,560,560
2020-07-22	$9.37	$9.44	$9.23	$9.39	$9.39	6,238,000
2020-07-21	$9.39	$9.62	$9.34	$9.36	$9.36	6,673,500
2020-07-20	$8.83	$9.48	$8.76	$9.40	$9.40	7,903,900
2020-07-17	$8.90	$9.00	$8.63	$8.72	$8.72	5,732,150
2020-07-16	$9.32	$9.48	$8.78	$8.85	$8.85	6,868,300
2020-07-15	$9.72	$9.81	$9.23	$9.32	$9.32	7,902,600
2020-07-14	$9.72	$9.86	$9.44	$9.74	$9.74	11,300,330
2020-07-13	$9.32	$9.76	$9.29	$9.73	$9.73	11,308,110
2020-07-10	$9.47	$9.63	$9.20	$9.40	$9.40	9,534,790
2020-07-09	$9.33	$9.53	$9.19	$9.50	$9.50	11,923,760
2020-07-08	$9.33	$9.35	$9.14	$9.31	$9.31	7,892,210
2020-07-07	$9.25	$9.39	$9.01	$9.35	$9.35	10,759,770
2020-07-06	$8.92	$9.20	$8.90	$9.15	$9.15	8,362,180
2020-07-03	$8.82	$8.94	$8.77	$8.90	$8.90	5,344,610
2020-07-02	$8.81	$8.87	$8.73	$8.85	$8.85	5,271,860
2020-07-01	$8.90	$9.08	$8.79	$8.85	$8.85	5,726,550
2020-06-30	$8.78	$8.90	$8.69	$8.74	$8.74	3,585,960
2020-06-29	$8.66	$8.76	$8.55	$8.68	$8.68	3,412,500
2020-06-26	$8.75	$8.75	$8.75	$8.75	$8.75	0
2020-06-25	$8.75	$8.75	$8.75	$8.75	$8.75	0
2020-06-24	$8.79	$8.90	$8.68	$8.75	$8.75	4,015,690
2020-06-23	$9.00	$9.02	$8.74	$8.83	$8.83	5,583,200
2020-06-22	$9.10	$9.19	$8.94	$8.98	$8.98	5,372,700
2020-06-19	$9.15	$9.30	$9.04	$9.12	$9.12	5,108,380
2020-06-18	$9.32	$9.37	$9.12	$9.13	$9.13	4,851,810
2020-06-17	$9.26	$9.35	$9.13	$9.22	$9.22	4,271,400
2020-06-16	$9.24	$9.45	$9.13	$9.34	$9.34	5,474,660
2020-06-15	$9.06	$9.45	$9.02	$9.19	$9.19	5,829,020
2020-06-12	$8.88	$9.26	$8.80	$9.10	$9.10	5,069,310
2020-06-11	$9.19	$9.29	$9.05	$9.06	$9.06	5,539,620
2020-06-10	$9.36	$9.37	$9.11	$9.22	$9.22	6,638,700
2020-06-09	$9.46	$9.61	$9.30	$9.34	$9.34	5,725,600
2020-06-08	$9.38	$9.48	$9.18	$9.47	$9.47	6,966,880
2020-06-05	$9.58	$9.65	$9.32	$9.37	$9.37	8,724,100
2020-06-04	$9.12	$9.84	$9.12	$9.65	$9.65	13,690,650
2020-06-03	$9.18	$9.25	$9.04	$9.15	$9.15	11,070,230
2020-06-02	$9.34	$10.00	$9.26	$9.36	$9.36	17,185,230
2020-06-01	$9.25	$9.42	$9.15	$9.42	$9.42	12,746,290
2020-05-29	$9.12	$9.30	$9.05	$9.24	$9.24	12,192,930
2020-05-28	$8.78	$9.45	$8.67	$9.25	$9.25	17,264,520
2020-05-27	$8.92	$9.25	$8.76	$8.88	$8.88	10,217,560
2020-05-26	$8.91	$9.06	$8.71	$8.99	$8.99	8,939,300
2020-05-25	$8.53	$9.33	$8.40	$8.95	$8.95	11,622,700
2020-05-22	$8.81	$8.89	$8.53	$8.59	$8.59	7,560,500
2020-05-21	$8.83	$8.98	$8.65	$8.95	$8.95	9,116,490
2020-05-20	$9.05	$9.20	$8.80	$8.80	$8.80	12,292,010
2020-05-19	$9.00	$9.45	$8.75	$9.12	$9.12	19,327,380
2020-05-18	$9.20	$9.25	$8.78	$8.92	$8.92	18,562,850
2020-05-15	$8.24	$9.02	$8.18	$9.02	$9.02	7,012,780
2020-05-14	$8.39	$8.41	$8.01	$8.20	$8.20	7,215,290
2020-05-13	$8.42	$8.50	$8.28	$8.45	$8.45	6,753,500
2020-05-12	$8.35	$8.74	$8.31	$8.53	$8.53	11,725,380
2020-05-11	$8.43	$8.48	$8.16	$8.30	$8.30	7,357,190
2020-05-08	$8.17	$8.52	$8.11	$8.38	$8.38	10,029,510
2020-05-07	$8.13	$8.38	$8.04	$8.13	$8.13	6,130,990
2020-05-06	$7.92	$8.18	$7.88	$8.16	$8.16	5,428,860
2020-05-05	$7.99	$7.99	$7.99	$7.99	$7.99	0
2020-05-04	$7.99	$7.99	$7.99	$7.99	$7.99	0
2020-05-01	$7.99	$7.99	$7.99	$7.99	$7.99	0
2020-04-30	$7.95	$8.05	$7.85	$7.99	$7.99	4,451,690
2020-04-29	$7.83	$8.06	$7.72	$7.84	$7.84	5,740,270
2020-04-28	$8.55	$8.55	$7.77	$7.98	$7.98	10,199,260
2020-04-27	$8.54	$8.71	$8.37	$8.63	$8.63	7,468,400
2020-04-24	$8.80	$8.80	$8.39	$8.60	$8.60	11,202,130
2020-04-23	$8.68	$9.12	$8.52	$8.88	$8.88	17,699,410
2020-04-22	$8.44	$9.13	$8.34	$8.66	$8.66	17,304,870
2020-04-21	$8.47	$8.79	$8.27	$8.57	$8.57	17,484,420
2020-04-20	$7.78	$8.51	$7.75	$8.51	$8.51	10,685,780
2020-04-17	$7.79	$7.92	$7.70	$7.74	$7.74	3,900,870
2020-04-16	$8.01	$8.07	$7.78	$7.81	$7.81	6,352,900
2020-04-15	$8.00	$8.21	$7.73	$8.14	$8.14	8,658,180
2020-04-14	$7.85	$8.03	$7.77	$7.93	$7.93	4,949,070
2020-04-13	$7.87	$7.90	$7.73	$7.82	$7.82	5,013,540
2020-04-10	$8.13	$8.22	$7.81	$7.95	$7.95	7,962,100
2020-04-09	$8.33	$8.42	$8.10	$8.17	$8.17	11,643,880
2020-04-08	$8.26	$8.83	$8.12	$8.43	$8.43	19,270,920
2020-04-07	$8.29	$8.59	$8.05	$8.25	$8.25	20,067,040
2020-04-06	$8.05	$8.05	$8.05	$8.05	$8.05	0
2020-04-03	$7.28	$8.05	$7.21	$8.05	$8.05	8,920,670
2020-04-02	$7.56	$7.56	$7.15	$7.32	$7.32	6,816,420
2020-04-01	$7.89	$7.89	$7.51	$7.58	$7.58	8,025,700
2020-03-31	$7.82	$8.37	$7.74	$7.95	$7.95	12,319,450
2020-03-30	$7.40	$7.89	$7.33	$7.89	$7.89	7,329,080
2020-03-27	$7.75	$7.88	$7.51	$7.52	$7.52	4,947,480
2020-03-26	$7.36	$7.95	$7.30	$7.61	$7.61	6,601,980
2020-03-25	$7.37	$7.48	$7.29	$7.39	$7.39	3,975,200
2020-03-24	$7.14	$7.27	$7.00	$7.26	$7.26	3,701,330
2020-03-23	$7.10	$7.22	$6.90	$7.00	$7.00	3,223,700
2020-03-20	$7.40	$7.44	$7.16	$7.32	$7.32	4,488,680
2020-03-19	$7.12	$7.53	$7.11	$7.31	$7.31	5,699,800
2020-03-18	$7.59	$7.70	$7.16	$7.18	$7.18	7,601,230
2020-03-17	$7.71	$7.95	$7.28	$7.51	$7.51	8,834,160
2020-03-16	$7.93	$8.44	$7.80	$7.80	$7.80	13,550,990
2020-03-13	$7.75	$8.15	$7.55	$8.01	$8.01	14,357,750
2020-03-12	$8.14	$8.83	$7.85	$8.39	$8.39	23,006,610
2020-03-11	$7.35	$8.03	$7.35	$8.03	$8.03	4,597,540
2020-03-10	$7.05	$7.34	$6.98	$7.30	$7.30	3,981,150
2020-03-09	$7.43	$7.49	$7.23	$7.24	$7.24	4,133,500
2020-03-06	$7.38	$7.74	$7.33	$7.56	$7.56	5,103,760
2020-03-05	$7.33	$7.60	$7.27	$7.47	$7.47	4,948,210
2020-03-04	$7.10	$7.26	$7.02	$7.25	$7.25	3,600,560
2020-03-03	$7.20	$7.26	$7.10	$7.16	$7.16	3,027,110
2020-03-02	$6.95	$7.12	$6.90	$7.09	$7.09	2,589,400
2020-02-28	$7.10	$7.18	$6.82	$6.86	$6.86	4,258,800
2020-02-27	$7.24	$7.38	$7.22	$7.27	$7.27	2,438,580
2020-02-26	$7.25	$7.37	$7.14	$7.23	$7.23	3,349,010
2020-02-25	$7.35	$7.35	$7.08	$7.25	$7.25	3,687,140
2020-02-24	$7.49	$7.51	$7.30	$7.44	$7.44	3,140,790
2020-02-21	$7.47	$7.58	$7.44	$7.55	$7.55	3,466,020
2020-02-20	$7.36	$7.52	$7.29	$7.51	$7.51	3,386,700
2020-02-19	$7.32	$7.47	$7.28	$7.35	$7.35	2,938,300
2020-02-18	$7.25	$7.36	$7.21	$7.34	$7.34	3,082,740
2020-02-17	$7.06	$7.25	$7.04	$7.24	$7.24	3,077,500
2020-02-14	$7.04	$7.17	$6.99	$7.04	$7.04	1,682,200
2020-02-13	$7.16	$7.21	$7.05	$7.07	$7.07	2,577,280
2020-02-12	$7.12	$7.17	$7.07	$7.16	$7.16	2,229,740
2020-02-11	$7.20	$7.35	$7.13	$7.14	$7.14	3,873,700
2020-02-10	$6.99	$7.20	$6.95	$7.17	$7.17	2,550,100
2020-02-07	$6.99	$7.13	$6.90	$7.02	$7.02	2,300,770
2020-02-06	$6.96	$7.04	$6.87	$6.99	$6.99	2,290,850
2020-02-05	$6.80	$7.03	$6.77	$6.89	$6.89	2,159,790
2020-02-04	$6.42	$7.05	$6.42	$6.83	$6.83	4,290,350
2020-02-03	$7.05	$7.08	$7.05	$7.05	$7.05	581,800
2020-01-31	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-30	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-29	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-28	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-27	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-24	$7.83	$7.83	$7.83	$7.83	$7.83	0
2020-01-23	$8.03	$8.09	$7.67	$7.83	$7.83	2,373,600
2020-01-22	$8.04	$8.13	$7.89	$8.04	$8.04	1,973,290
2020-01-21	$8.15	$8.19	$8.04	$8.05	$8.05	1,449,560
2020-01-20	$8.13	$8.23	$8.09	$8.20	$8.20	1,469,660
2020-01-17	$8.19	$8.28	$8.13	$8.19	$8.19	1,601,060
2020-01-16	$8.26	$8.29	$8.16	$8.17	$8.17	1,190,700
2020-01-15	$8.25	$8.27	$8.15	$8.20	$8.20	1,815,280
2020-01-14	$8.29	$8.35	$8.25	$8.26	$8.26	1,366,600
2020-01-13	$8.29	$8.31	$8.16	$8.29	$8.29	1,989,020
2020-01-10	$8.28	$8.33	$8.19	$8.19	$8.19	1,400,100
2020-01-09	$8.19	$8.36	$8.13	$8.28	$8.28	3,478,290
2020-01-08	$8.31	$8.31	$8.09	$8.14	$8.14	2,723,300
2020-01-07	$8.28	$8.37	$8.25	$8.33	$8.33	2,207,890
2020-01-06	$8.25	$8.30	$8.11	$8.24	$8.24	2,317,300
2020-01-03	$8.35	$8.39	$8.24	$8.27	$8.27	2,784,380
2020-01-02	$8.20	$8.45	$8.17	$8.37	$8.37	4,157,490
2020-01-01	$8.18	$8.18	$8.18	$8.18	$8.18	0
2019-12-31	$8.21	$8.35	$8.07	$8.18	$8.18	3,269,590
2019-12-30	$8.02	$8.39	$7.95	$8.26	$8.26	4,745,710
2019-12-27	$8.05	$8.19	$8.03	$8.09	$8.09	3,431,260
2019-12-26	$8.00	$8.30	$7.88	$8.10	$8.10	4,958,600
2019-12-25	$7.91	$7.97	$7.83	$7.86	$7.86	1,062,840
2019-12-24	$7.80	$7.91	$7.78	$7.90	$7.90	1,315,340
2019-12-23	$8.10	$8.14	$7.83	$7.84	$7.84	3,119,100
2019-12-20	$8.05	$8.40	$7.97	$8.22	$8.22	4,853,840
2019-12-19	$8.09	$8.09	$7.93	$8.05	$8.05	2,041,500
2019-12-18	$7.90	$8.12	$7.90	$8.00	$8.00	3,883,960
2019-12-17	$7.89	$7.98	$7.77	$7.90	$7.90	4,562,700
2019-12-16	$7.62	$7.70	$7.53	$7.69	$7.69	2,048,120
2019-12-13	$7.62	$7.64	$7.52	$7.64	$7.64	1,642,200
2019-12-12	$7.61	$7.62	$7.49	$7.50	$7.50	1,555,300
2019-12-11	$7.63	$7.66	$7.55	$7.57	$7.57	1,115,600
2019-12-10	$7.54	$7.63	$7.52	$7.61	$7.61	1,184,790
2019-12-09	$7.54	$7.60	$7.50	$7.57	$7.57	1,259,960
2019-12-06	$7.46	$7.56	$7.45	$7.54	$7.54	1,399,300
2019-12-05	$7.38	$7.48	$7.38	$7.46	$7.46	1,246,920
2019-12-04	$7.35	$7.43	$7.35	$7.40	$7.40	908,990
2019-12-03	$7.39	$7.40	$7.29	$7.40	$7.40	829,600
2019-12-02	$7.46	$7.46	$7.36	$7.37	$7.37	1,146,430
2019-11-29	$7.38	$7.44	$7.32	$7.42	$7.42	711,400
2019-11-28	$7.39	$7.43	$7.32	$7.38	$7.38	986,650
2019-11-27	$7.34	$7.44	$7.32	$7.38	$7.38	1,053,200
2019-11-26	$7.42	$7.43	$7.36	$7.39	$7.39	692,600
2019-11-25	$7.36	$7.50	$7.31	$7.42	$7.42	1,534,290
2019-11-22	$7.43	$7.50	$7.36	$7.41	$7.41	1,186,140
2019-11-21	$7.46	$7.49	$7.39	$7.43	$7.43	997,600
2019-11-20	$7.54	$7.54	$7.45	$7.46	$7.46	1,081,500
2019-11-19	$7.48	$7.55	$7.44	$7.54	$7.54	1,547,690
2019-11-18	$7.51	$7.54	$7.42	$7.48	$7.48	1,493,840
2019-11-15	$7.65	$7.71	$7.43	$7.57	$7.57	2,313,340
2019-11-14	$7.63	$7.70	$7.53	$7.64	$7.64	1,968,510
2019-11-13	$7.66	$7.88	$7.60	$7.72	$7.72	2,564,360
2019-11-12	$7.47	$8.00	$7.41	$7.69	$7.69	2,133,630
2019-11-11	$7.67	$7.75	$7.47	$7.50	$7.50	1,800,900
2019-11-08	$7.77	$7.86	$7.70	$7.73	$7.73	1,523,370
2019-11-07	$7.74	$7.80	$7.70	$7.74	$7.74	1,771,700
2019-11-06	$8.10	$8.10	$7.75	$7.77	$7.77	3,333,300
2019-11-05	$7.83	$7.96	$7.74	$7.92	$7.92	1,636,340
2019-11-04	$7.82	$7.96	$7.78	$7.82	$7.82	1,337,980
2019-11-01	$7.77	$7.88	$7.73	$7.82	$7.82	1,489,380
2019-10-31	$7.97	$8.07	$7.78	$7.82	$7.82	2,242,900
2019-10-30	$8.10	$8.13	$7.96	$8.06	$8.06	2,323,200
2019-10-29	$8.18	$8.22	$7.94	$7.99	$7.99	2,332,650
2019-10-28	$7.98	$8.24	$7.95	$8.13	$8.13	2,488,550
2019-10-25	$8.00	$8.03	$7.86	$8.00	$8.00	1,665,300
2019-10-24	$7.90	$8.02	$7.83	$7.91	$7.91	1,863,320
2019-10-23	$7.97	$8.04	$7.88	$7.92	$7.92	2,348,880
2019-10-22	$7.88	$8.07	$7.84	$8.02	$8.02	2,335,530
2019-10-21	$8.07	$8.07	$7.70	$7.88	$7.88	2,526,490
2019-10-18	$8.08	$8.27	$8.03	$8.06	$8.06	1,925,130
2019-10-17	$8.07	$8.17	$8.00	$8.10	$8.10	1,701,910
2019-10-16	$8.14	$8.18	$8.06	$8.09	$8.09	1,209,490
2019-10-15	$8.27	$8.28	$8.10	$8.12	$8.12	1,512,030
2019-10-14	$8.23	$8.33	$8.21	$8.27	$8.27	2,046,500
2019-10-11	$8.25	$8.32	$8.14	$8.20	$8.20	1,522,700
2019-10-10	$8.23	$8.30	$8.19	$8.25	$8.25	1,238,100
2019-10-09	$8.13	$8.27	$8.03	$8.20	$8.20	1,649,320
2019-10-08	$8.22	$8.35	$8.07	$8.08	$8.08	1,357,310
2019-10-07	$8.22	$8.22	$8.22	$8.22	$8.22	0
2019-10-04	$8.22	$8.22	$8.22	$8.22	$8.22	0
2019-10-03	$8.22	$8.22	$8.22	$8.22	$8.22	0
2019-10-02	$8.22	$8.22	$8.22	$8.22	$8.22	0
2019-10-01	$8.22	$8.22	$8.22	$8.22	$8.22	0
2019-09-30	$8.30	$8.39	$8.16	$8.22	$8.22	1,030,600
2019-09-27	$8.21	$8.30	$8.13	$8.27	$8.27	1,560,700
2019-09-26	$8.65	$8.65	$8.02	$8.19	$8.19	4,270,170
2019-09-25	$8.89	$8.89	$8.59	$8.65	$8.65	3,086,220
2019-09-24	$8.67	$9.00	$8.59	$8.88	$8.88	4,555,400
2019-09-23	$8.73	$8.73	$8.50	$8.59	$8.59	1,740,000
2019-09-20	$8.73	$8.83	$8.68	$8.73	$8.73	1,966,900
2019-09-19	$8.63	$8.71	$8.55	$8.71	$8.71	1,507,440
2019-09-18	$8.58	$8.78	$8.57	$8.63	$8.63	1,625,100
2019-09-17	$8.88	$8.88	$8.51	$8.57	$8.57	2,496,400
2019-09-16	$8.74	$8.86	$8.74	$8.85	$8.85	2,000,700
2019-09-13	$8.73	$8.73	$8.73	$8.73	$8.73	0
2019-09-12	$8.66	$8.77	$8.66	$8.73	$8.73	1,669,880
2019-09-11	$8.79	$8.79	$8.66	$8.66	$8.66	1,865,400
2019-09-10	$8.71	$8.78	$8.64	$8.73	$8.73	2,208,700
2019-09-09	$8.64	$8.74	$8.64	$8.72	$8.72	2,426,100
2019-09-06	$8.63	$8.68	$8.54	$8.61	$8.61	1,992,420
2019-09-05	$8.53	$8.72	$8.53	$8.60	$8.60	3,697,230
2019-09-04	$8.48	$8.55	$8.42	$8.53	$8.53	2,269,680
2019-09-03	$8.48	$8.52	$8.35	$8.49	$8.49	2,405,970
2019-09-02	$8.28	$8.50	$8.28	$8.46	$8.46	3,039,360
2019-08-30	$8.38	$8.47	$8.22	$8.37	$8.37	1,907,190
2019-08-29	$8.40	$8.45	$8.31	$8.35	$8.35	1,303,200
2019-08-28	$8.25	$8.52	$8.24	$8.40	$8.40	3,159,750
2019-08-27	$8.18	$8.37	$8.13	$8.26	$8.26	1,497,050
2019-08-26	$7.97	$8.18	$7.95	$8.12	$8.12	1,666,960
2019-08-23	$8.33	$8.33	$8.18	$8.19	$8.19	1,465,770
2019-08-22	$8.38	$8.40	$8.25	$8.33	$8.33	1,925,810
2019-08-21	$8.25	$8.43	$8.25	$8.30	$8.30	3,070,870
2019-08-20	$8.21	$8.71	$8.09	$8.48	$8.48	6,172,360
2019-08-19	$8.02	$8.27	$7.98	$8.18	$8.18	2,375,820
2019-08-16	$7.97	$8.03	$7.86	$7.99	$7.99	1,565,700
2019-08-15	$8.05	$8.05	$7.83	$8.01	$8.01	1,511,100
2019-08-14	$7.97	$8.02	$7.90	$7.91	$7.91	1,229,900
2019-08-13	$7.91	$7.95	$7.80	$7.88	$7.88	894,400
2019-08-12	$7.96	$7.96	$7.80	$7.93	$7.93	1,448,210
2019-08-09	$7.96	$8.14	$7.80	$7.82	$7.82	1,382,600
2019-08-08	$8.02	$8.08	$7.93	$7.96	$7.96	1,024,330
2019-08-07	$7.99	$8.05	$7.91	$7.93	$7.93	1,204,000
2019-08-06	$8.30	$8.30	$7.81	$8.00	$8.00	3,106,320
2019-08-05	$8.63	$8.66	$8.42	$8.45	$8.45	1,385,980
2019-08-02	$8.60	$8.80	$8.54	$8.63	$8.63	1,721,490
2019-08-01	$8.84	$8.97	$8.80	$8.83	$8.83	1,283,260
2019-07-31	$8.96	$8.96	$8.82	$8.84	$8.84	1,215,000
2019-07-30	$9.03	$9.05	$8.61	$8.96	$8.96	1,720,780
2019-07-29	$8.87	$8.99	$8.82	$8.92	$8.92	1,466,800
2019-07-26	$8.83	$8.89	$8.79	$8.88	$8.88	1,303,850
2019-07-25	$8.85	$8.89	$8.76	$8.84	$8.84	1,462,530
2019-07-24	$8.76	$8.93	$8.73	$8.85	$8.85	2,036,600
2019-07-23	$8.64	$8.76	$8.61	$8.76	$8.76	1,303,100
2019-07-22	$8.97	$8.99	$8.60	$8.65	$8.65	1,960,780
2019-07-19	$8.90	$9.07	$8.90	$8.94	$8.94	1,316,950
2019-07-18	$8.95	$9.05	$8.89	$8.91	$8.91	1,771,840
2019-07-17	$9.30	$9.33	$9.07	$9.08	$9.08	2,757,100
2019-07-16	$8.94	$9.04	$8.90	$8.92	$8.92	1,722,090
2019-07-15	$9.00	$9.05	$8.83	$9.00	$9.00	1,897,900
2019-07-12	$9.06	$9.13	$8.91	$8.96	$8.96	2,779,200
2019-07-11	$9.22	$9.27	$9.11	$9.11	$9.11	1,685,990
2019-07-10	$9.13	$9.23	$9.03	$9.16	$9.16	1,440,500
2019-07-09	$9.06	$9.19	$8.99	$9.13	$9.13	1,864,000
2019-07-08	$9.50	$9.50	$9.02	$9.10	$9.10	4,236,000
2019-07-05	$9.61	$9.66	$9.47	$9.52	$9.52	3,348,700
2019-07-04	$9.62	$9.80	$9.44	$9.68	$9.68	6,220,520
2019-07-03	$9.56	$10.14	$9.36	$9.75	$9.75	9,142,590
2019-07-02	$9.40	$9.58	$9.36	$9.56	$9.56	5,080,160
2019-07-01	$9.25	$9.37	$9.19	$9.37	$9.37	3,275,300
2019-06-28	$9.32	$9.32	$8.97	$9.14	$9.14	2,752,000
2019-06-27	$9.29	$9.43	$9.27	$9.33	$9.33	2,481,510
2019-06-26	$9.29	$9.36	$9.21	$9.28	$9.28	1,917,730
2019-06-25	$9.35	$9.49	$9.18	$9.30	$9.30	3,161,100
2019-06-24	$9.41	$9.49	$9.22	$9.43	$9.43	3,946,600
2019-06-21	$9.36	$9.48	$9.30	$9.41	$9.41	4,572,420
2019-06-20	$9.10	$9.32	$9.02	$9.27	$9.27	3,691,800
2019-06-19	$9.20	$9.23	$9.11	$9.12	$9.12	2,401,830
2019-06-18	$9.04	$9.13	$8.94	$9.00	$9.00	1,398,000
2019-06-17	$8.88	$9.10	$8.88	$9.03	$9.03	1,810,850
2019-06-14	$9.25	$9.28	$8.94	$8.94	$8.94	2,664,580
2019-06-13	$9.30	$9.34	$9.14	$9.25	$9.25	3,614,170
2019-06-12	$8.95	$9.52	$8.92	$9.39	$9.39	6,203,490
2019-06-11	$8.75	$9.13	$8.65	$9.06	$9.06	3,347,200
2019-06-10	$8.58	$8.75	$8.52	$8.65	$8.65	1,991,700
2019-06-07	$8.58	$8.58	$8.58	$8.58	$8.58	0
2019-06-06	$8.85	$8.87	$8.55	$8.58	$8.58	2,434,750
2019-06-05	$8.97	$9.20	$8.81	$8.91	$8.91	3,032,700
2019-06-04	$9.18	$9.19	$8.79	$8.85	$8.85	3,373,900
2019-06-03	$9.30	$9.38	$9.05	$9.20	$9.20	3,358,400
2019-05-31	$9.40	$9.50	$9.22	$9.30	$9.30	3,249,500
2019-05-30	$9.19	$9.43	$9.11	$9.31	$9.31	3,306,100
2019-05-29	$9.13	$9.36	$9.10	$9.24	$9.24	3,590,260
2019-05-28	$9.13	$9.28	$9.08	$9.15	$9.15	3,986,100
2019-05-27	$8.97	$9.14	$8.75	$9.13	$9.13	3,878,410
2019-05-24	$9.08	$9.24	$8.80	$8.88	$8.88	4,144,300
2019-05-23	$9.13	$9.45	$9.02	$9.15	$9.15	6,622,360
2019-05-22	$9.28	$9.53	$9.16	$9.24	$9.24	4,057,130
2019-05-21	$8.74	$9.29	$8.74	$9.28	$9.28	5,574,610
2019-05-20	$8.92	$9.04	$8.51	$8.78	$8.78	5,134,070
2019-05-17	$9.40	$9.60	$9.03	$9.06	$9.06	6,457,280
2019-05-16	$9.49	$9.49	$9.31	$9.38	$9.38	4,539,300
2019-05-15	$9.28	$9.55	$9.13	$9.49	$9.49	5,456,200
2019-05-14	$9.20	$9.38	$9.10	$9.13	$9.13	4,699,500
2019-05-13	$9.30	$9.49	$9.18	$9.38	$9.38	6,768,570
2019-05-10	$8.89	$9.17	$8.59	$9.14	$9.14	5,728,010
2019-05-09	$8.95	$9.08	$8.76	$8.76	$8.76	3,530,100
2019-05-08	$9.01	$9.25	$8.81	$9.10	$9.10	4,296,340
2019-05-07	$9.07	$9.23	$8.93	$9.18	$9.18	4,676,840
2019-05-06	$9.76	$9.76	$9.06	$9.06	$9.06	5,447,040
2019-05-03	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-05-02	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-05-01	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-04-30	$10.00	$10.41	$9.87	$10.07	$10.07	5,187,700
2019-04-29	$10.10	$10.59	$9.92	$10.02	$10.02	6,904,660
2019-04-26	$10.02	$10.21	$9.88	$10.00	$10.00	4,843,690
2019-04-25	$10.97	$11.00	$10.03	$10.06	$10.06	8,559,270
2019-04-24	$10.90	$11.04	$10.64	$11.03	$11.03	5,040,770
2019-04-23	$11.05	$11.11	$10.75	$10.88	$10.88	5,546,090
2019-04-22	$11.35	$11.39	$10.97	$10.98	$10.98	6,426,820
2019-04-19	$11.15	$11.33	$10.91	$11.19	$11.19	6,913,350
2019-04-18	$11.63	$11.64	$11.13	$11.18	$11.18	11,017,050
2019-04-17	$11.35	$12.25	$11.33	$11.71	$11.71	14,258,360
2019-04-16	$11.50	$11.67	$11.02	$11.45	$11.45	13,988,200
2019-04-15	$11.95	$12.48	$11.72	$11.80	$11.80	18,417,210
2019-04-12	$11.65	$12.44	$11.65	$12.00	$12.00	21,323,570
2019-04-11	$11.05	$12.52	$11.00	$11.83	$11.83	26,288,510
2019-04-10	$11.58	$12.12	$11.22	$11.38	$11.38	26,183,400
2019-04-09	$10.69	$11.58	$10.60	$11.58	$11.58	20,867,560
2019-04-08	$10.80	$10.88	$10.25	$10.53	$10.53	8,222,370
2019-04-05	$10.70	$10.70	$10.70	$10.70	$10.70	0
2019-04-04	$10.80	$10.92	$10.60	$10.70	$10.70	11,742,910
2019-04-03	$11.20	$11.40	$10.44	$11.13	$11.13	24,111,200
2019-04-02	$9.98	$10.80	$9.95	$10.80	$10.80	6,170,760
2019-04-01	$9.65	$9.82	$9.51	$9.82	$9.82	5,318,030
2019-03-29	$9.30	$9.57	$9.25	$9.52	$9.52	5,301,330
2019-03-28	$9.59	$9.75	$9.31	$9.39	$9.39	4,193,120
2019-03-27	$9.58	$9.65	$9.28	$9.47	$9.47	5,416,500
2019-03-26	$10.40	$10.40	$9.41	$9.58	$9.58	8,774,610
2019-03-25	$10.19	$10.85	$10.00	$10.38	$10.38	10,573,990
2019-03-22	$9.95	$10.50	$9.88	$10.47	$10.47	12,987,810
2019-03-21	$9.80	$10.10	$9.77	$9.95	$9.95	7,473,700
2019-03-20	$9.80	$9.90	$9.63	$9.87	$9.87	5,262,220
2019-03-19	$9.94	$9.97	$9.63	$9.80	$9.80	5,431,040
2019-03-18	$9.80	$9.97	$9.71	$9.95	$9.95	6,653,280
2019-03-15	$9.55	$9.85	$9.50	$9.70	$9.70	5,866,980
2019-03-14	$9.64	$9.91	$9.35	$9.48	$9.48	5,240,800
2019-03-13	$9.93	$9.94	$9.55	$9.64	$9.64	6,762,770
2019-03-12	$9.99	$10.18	$9.90	$9.95	$9.95	9,132,710
2019-03-11	$9.85	$10.00	$9.78	$9.99	$9.99	7,403,820
2019-03-08	$10.27	$10.29	$9.61	$9.70	$9.70	11,966,410
2019-03-07	$10.50	$10.80	$10.27	$10.56	$10.56	14,578,050
2019-03-06	$10.50	$11.19	$10.24	$10.73	$10.73	19,356,890
2019-03-05	$10.34	$11.34	$10.18	$10.76	$10.76	25,682,310
2019-03-04	$9.45	$10.48	$9.31	$10.48	$10.48	22,322,830
2019-03-01	$8.99	$9.66	$8.81	$9.53	$9.53	10,652,760
2019-02-28	$8.87	$9.55	$8.81	$9.02	$9.02	7,364,640
2019-02-27	$8.78	$9.08	$8.60	$8.75	$8.75	6,620,190
2019-02-26	$8.75	$9.01	$8.58	$8.73	$8.73	7,466,900
2019-02-25	$8.42	$8.86	$8.39	$8.78	$8.78	6,287,880
2019-02-22	$8.21	$8.40	$8.16	$8.38	$8.38	3,752,540
2019-02-21	$8.46	$8.57	$8.20	$8.21	$8.21	6,251,790
2019-02-20	$8.34	$8.72	$8.14	$8.48	$8.48	5,753,920
2019-02-19	$8.23	$8.55	$8.16	$8.30	$8.30	5,077,530
2019-02-18	$7.99	$8.20	$7.99	$8.17	$8.17	3,199,530
2019-02-15	$7.96	$8.12	$7.93	$7.96	$7.96	2,239,080
2019-02-14	$7.98	$8.10	$7.91	$8.01	$8.01	3,210,110
2019-02-13	$7.85	$8.04	$7.79	$8.00	$8.00	2,731,100
2019-02-12	$7.78	$7.91	$7.76	$7.86	$7.86	1,477,500
2019-02-11	$7.74	$7.81	$7.62	$7.80	$7.80	1,972,900
2019-02-08	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-02-07	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-02-06	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-02-05	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-02-04	$7.63	$7.63	$7.63	$7.63	$7.63	0
2019-02-01	$7.48	$7.70	$7.45	$7.63	$7.63	1,189,000
2019-01-31	$7.73	$7.80	$7.39	$7.40	$7.40	1,733,560
2019-01-30	$7.62	$7.90	$7.62	$7.72	$7.72	1,663,670
2019-01-29	$7.93	$7.96	$7.18	$7.60	$7.60	1,944,370
2019-01-28	$8.00	$8.12	$7.98	$7.98	$7.98	1,118,500
2019-01-25	$8.21	$8.28	$7.98	$7.99	$7.99	2,152,300
2019-01-24	$8.05	$8.24	$8.05	$8.21	$8.21	2,564,500
2019-01-23	$7.97	$8.10	$7.85	$8.06	$8.06	1,543,900
2019-01-22	$8.14	$8.14	$7.92	$7.97	$7.97	1,881,400
2019-01-21	$8.07	$8.15	$8.00	$8.12	$8.12	1,394,300
2019-01-18	$8.02	$8.16	$7.94	$8.07	$8.07	2,327,200
2019-01-17	$8.16	$8.21	$7.93	$8.00	$8.00	2,447,930
2019-01-16	$8.37	$8.40	$8.13	$8.23	$8.23	3,367,150
2019-01-15	$8.02	$8.44	$7.99	$8.37	$8.37	5,107,780
2019-01-14	$8.04	$8.59	$7.95	$8.08	$8.08	4,887,590
2019-01-11	$7.68	$8.09	$7.68	$8.06	$8.06	3,241,610
2019-01-10	$7.66	$7.92	$7.66	$7.78	$7.78	1,960,600
2019-01-09	$7.72	$7.88	$7.70	$7.73	$7.73	2,056,750
2019-01-08	$7.63	$7.95	$7.63	$7.72	$7.72	2,616,410
2019-01-07	$7.64	$7.73	$7.59	$7.69	$7.69	1,894,100
2019-01-04	$7.29	$7.57	$7.26	$7.54	$7.54	1,427,450
2019-01-03	$7.40	$7.47	$7.28	$7.38	$7.38	1,300,000
2019-01-02	$7.33	$7.42	$7.27	$7.35	$7.35	1,065,200
2019-01-01	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-12-31	$7.33	$7.33	$7.33	$7.33	$7.33	0
2018-12-28	$7.30	$7.40	$7.25	$7.33	$7.33	1,148,100
2018-12-27	$7.54	$7.59	$7.32	$7.32	$7.32	1,544,700
2018-12-26	$7.51	$7.57	$7.39	$7.39	$7.39	1,315,800
2018-12-25	$7.75	$7.75	$7.27	$7.50	$7.50	2,017,810
2018-12-24	$7.72	$7.78	$7.64	$7.75	$7.75	1,153,200
2018-12-21	$7.94	$7.94	$7.65	$7.72	$7.72	1,167,200
2018-12-20	$7.87	$7.96	$7.72	$7.83	$7.83	1,642,500
2018-12-19	$8.08	$8.17	$7.83	$7.87	$7.87	1,680,930
2018-12-18	$8.27	$8.29	$7.88	$7.95	$7.95	3,343,430
2018-12-17	$8.10	$8.32	$8.09	$8.30	$8.30	2,525,200
2018-12-14	$8.38	$8.52	$8.09	$8.15	$8.15	3,286,700
2018-12-13	$8.36	$8.49	$8.27	$8.40	$8.40	2,235,800
2018-12-12	$8.53	$8.59	$8.36	$8.38	$8.38	2,208,900
2018-12-11	$8.58	$8.59	$8.40	$8.53	$8.53	3,185,600
2018-12-10	$8.36	$8.60	$8.25	$8.57	$8.57	3,854,880
2018-12-07	$8.32	$8.52	$8.27	$8.43	$8.43	2,687,230
2018-12-06	$8.39	$8.52	$8.30	$8.36	$8.36	2,579,800
2018-12-05	$8.40	$8.69	$8.28	$8.42	$8.42	2,824,530
2018-12-04	$8.45	$8.66	$8.34	$8.52	$8.52	3,436,080
2018-12-03	$8.15	$8.51	$8.15	$8.47	$8.47	3,753,300
2018-11-30	$8.02	$8.18	$7.83	$8.05	$8.05	2,355,900
2018-11-29	$8.31	$8.42	$8.01	$8.08	$8.08	2,983,680
2018-11-28	$8.26	$8.41	$7.96	$8.32	$8.32	3,616,810
2018-11-27	$8.22	$8.40	$8.21	$8.32	$8.32	2,326,900
2018-11-26	$8.15	$8.50	$8.06	$8.25	$8.25	3,468,560
2018-11-23	$8.69	$8.87	$8.18	$8.18	$8.18	4,390,190
2018-11-22	$8.75	$8.93	$8.60	$8.72	$8.72	4,363,590
2018-11-21	$8.68	$9.40	$8.46	$8.96	$8.96	6,544,700
2018-11-20	$9.52	$9.80	$8.35	$8.72	$8.72	8,396,600
2018-11-19	$8.42	$9.28	$8.41	$9.28	$9.28	5,269,480
2018-11-16	$8.42	$8.62	$8.33	$8.44	$8.44	3,522,800
2018-11-15	$8.29	$8.58	$8.26	$8.50	$8.50	4,569,780
2018-11-14	$8.15	$8.87	$8.14	$8.31	$8.31	5,430,110
2018-11-13	$7.96	$8.24	$7.91	$8.17	$8.17	3,452,140
2018-11-12	$7.82	$8.08	$7.78	$8.06	$8.06	3,292,690
2018-11-09	$7.87	$7.94	$7.69	$7.82	$7.82	2,003,900
2018-11-08	$7.94	$8.11	$7.85	$7.85	$7.85	2,653,340
2018-11-07	$8.03	$8.09	$7.84	$7.89	$7.89	3,567,410
2018-11-06	$7.85	$8.49	$7.66	$8.12	$8.12	5,391,560
2018-11-05	$7.75	$7.96	$7.75	$7.94	$7.94	2,930,000
2018-11-02	$7.77	$7.91	$7.70	$7.83	$7.83	3,149,400
2018-11-01	$7.77	$7.81	$7.60	$7.69	$7.69	2,463,340
2018-10-31	$7.53	$7.84	$7.52	$7.71	$7.71	2,418,260
2018-10-30	$7.52	$7.65	$7.37	$7.50	$7.50	2,098,970
2018-10-29	$7.60	$7.85	$7.33	$7.51	$7.51	2,889,010
2018-10-26	$7.73	$8.27	$7.72	$7.87	$7.87	4,089,300
2018-10-25	$7.50	$8.28	$7.50	$7.89	$7.89	6,583,140
2018-10-24	$7.10	$7.91	$7.07	$7.91	$7.91	5,036,040
2018-10-23	$7.19	$7.38	$7.10	$7.19	$7.19	1,954,700
2018-10-22	$6.90	$7.26	$6.90	$7.20	$7.20	2,064,620
2018-10-19	$6.74	$6.95	$6.13	$6.80	$6.80	1,628,600
2018-10-18	$6.97	$6.97	$6.71	$6.74	$6.74	882,800
2018-10-17	$7.05	$7.09	$6.71	$7.00	$7.00	1,201,280
2018-10-16	$7.19	$7.29	$6.92	$6.99	$6.99	1,055,200
2018-10-15	$7.48	$7.55	$7.16	$7.18	$7.18	976,200
2018-10-12	$7.60	$7.79	$7.20	$7.48	$7.48	1,589,600
2018-10-11	$7.88	$7.88	$7.41	$7.77	$7.77	3,005,220
2018-10-10	$8.27	$8.34	$8.15	$8.23	$8.23	900,850
2018-10-09	$8.18	$8.20	$8.07	$8.15	$8.15	1,173,000
2018-10-08	$8.10	$8.16	$8.03	$8.14	$8.14	1,277,800
2018-10-05	$8.21	$8.21	$8.21	$8.21	$8.21	0
2018-10-04	$8.21	$8.21	$8.21	$8.21	$8.21	0
2018-10-03	$8.21	$8.21	$8.21	$8.21	$8.21	0
2018-10-02	$8.21	$8.21	$8.21	$8.21	$8.21	0
2018-10-01	$8.21	$8.21	$8.21	$8.21	$8.21	0
2018-09-28	$8.10	$8.26	$8.10	$8.21	$8.21	1,334,200
2018-09-27	$8.42	$8.48	$8.13	$8.13	$8.13	2,320,720
2018-09-26	$8.46	$8.51	$8.41	$8.45	$8.45	1,255,720
2018-09-25	$8.55	$8.55	$8.41	$8.46	$8.46	1,312,230
2018-09-24	$8.55	$8.55	$8.55	$8.55	$8.55	0
2018-09-21	$8.49	$8.57	$8.35	$8.55	$8.55	2,550,400
2018-09-20	$8.48	$8.65	$8.43	$8.49	$8.49	2,296,200
2018-09-19	$8.45	$8.65	$8.35	$8.51	$8.51	2,568,830
2018-09-18	$8.21	$8.39	$8.13	$8.37	$8.37	1,383,730
2018-09-17	$8.30	$8.39	$8.15	$8.28	$8.28	1,201,500
2018-09-14	$8.28	$8.44	$8.26	$8.36	$8.36	2,020,630
2018-09-13	$8.30	$8.40	$8.13	$8.28	$8.28	1,255,800
2018-09-12	$8.21	$8.25	$8.15	$8.19	$8.19	811,460
2018-09-11	$8.19	$8.23	$8.11	$8.22	$8.22	1,219,100
2018-09-10	$8.25	$8.31	$8.08	$8.20	$8.20	2,016,270
2018-09-07	$8.34	$8.42	$8.22	$8.32	$8.32	1,664,100
2018-09-06	$8.39	$8.44	$8.25	$8.34	$8.34	1,570,800
2018-09-05	$8.57	$8.64	$8.32	$8.33	$8.33	2,368,730
2018-09-04	$8.56	$8.67	$8.49	$8.61	$8.61	2,324,860
2018-09-03	$8.92	$8.92	$8.42	$8.55	$8.55	2,838,230
2018-08-31	$8.95	$9.19	$8.92	$8.92	$8.92	3,704,940
2018-08-30	$9.00	$9.35	$8.83	$9.06	$9.06	6,014,670
2018-08-29	$8.71	$9.16	$8.62	$9.12	$9.12	6,135,650
2018-08-28	$8.54	$8.80	$8.50	$8.70	$8.70	3,344,440
2018-08-27	$8.51	$8.69	$8.51	$8.63	$8.63	2,578,220
2018-08-24	$8.60	$8.72	$8.41	$8.51	$8.51	1,608,300
2018-08-23	$8.58	$8.72	$8.46	$8.60	$8.60	2,190,050
2018-08-22	$8.66	$8.86	$8.54	$8.65	$8.65	3,670,730
2018-08-21	$8.39	$9.00	$8.31	$8.73	$8.73	4,466,250
2018-08-20	$8.38	$8.44	$8.10	$8.36	$8.36	3,179,210
2018-08-17	$9.18	$9.23	$8.41	$8.45	$8.45	5,542,160
2018-08-16	$9.02	$9.33	$8.99	$9.07	$9.07	6,049,760
2018-08-15	$8.78	$9.50	$8.78	$9.23	$9.23	12,060,860
2018-08-14	$8.47	$8.81	$8.45	$8.70	$8.70	3,623,780
2018-08-13	$8.60	$8.67	$8.30	$8.58	$8.58	3,866,330
2018-08-10	$8.69	$8.94	$8.63	$8.75	$8.75	3,561,060
2018-08-09	$8.60	$8.79	$8.50	$8.69	$8.69	4,811,000
2018-08-08	$8.77	$8.90	$8.40	$8.70	$8.70	6,372,960
2018-08-07	$8.63	$8.78	$8.38	$8.76	$8.76	5,308,100
2018-08-06	$9.14	$9.30	$8.60	$8.64	$8.64	7,369,160
2018-08-03	$9.54	$9.75	$9.11	$9.21	$9.21	6,016,180
2018-08-02	$9.80	$9.82	$9.19	$9.58	$9.58	9,568,990
2018-08-01	$9.77	$10.65	$9.61	$9.89	$9.89	15,803,760
2018-07-31	$9.26	$10.62	$8.77	$10.24	$10.24	15,143,130
2018-07-30	$9.70	$10.45	$9.55	$9.65	$9.65	18,199,410
2018-07-27	$8.95	$9.50	$8.95	$9.50	$9.50	12,638,240
2018-07-26	$8.81	$8.81	$8.59	$8.64	$8.64	4,139,550
2018-07-25	$8.72	$9.30	$8.62	$8.92	$8.92	7,973,910
2018-07-24	$8.35	$8.60	$8.33	$8.52	$8.52	3,742,590
2018-07-23	$8.23	$8.52	$8.10	$8.43	$8.43	3,884,290
2018-07-20	$7.93	$8.21	$7.93	$8.16	$8.16	1,918,000
2018-07-19	$8.32	$8.34	$8.00	$8.02	$8.02	2,629,100
2018-07-18	$8.42	$8.55	$8.32	$8.38	$8.38	2,377,890
2018-07-17	$8.51	$8.51	$8.22	$8.41	$8.41	2,398,200
2018-07-16	$8.39	$8.49	$8.32	$8.45	$8.45	2,187,380
2018-07-13	$8.46	$8.77	$8.37	$8.46	$8.46	3,263,760
2018-07-12	$8.15	$8.45	$8.09	$8.42	$8.42	2,648,970
2018-07-11	$8.39	$8.39	$7.85	$8.22	$8.22	3,223,440
2018-07-10	$8.36	$8.49	$8.34	$8.46	$8.46	2,573,640
2018-07-09	$8.13	$8.41	$8.13	$8.37	$8.37	1,920,200
2018-07-06	$8.28	$8.48	$7.89	$8.19	$8.19	3,166,670
2018-07-05	$8.70	$8.72	$7.96	$8.18	$8.18	5,346,720
2018-07-04	$8.67	$8.90	$8.45	$8.77	$8.77	4,942,990
2018-07-03	$8.34	$8.91	$8.34	$8.60	$8.60	3,563,640
2018-07-02	$8.63	$8.77	$8.25	$8.33	$8.33	2,814,370
2018-06-29	$8.61	$8.80	$8.36	$8.74	$8.74	3,292,950
2018-06-28	$8.35	$8.68	$8.35	$8.60	$8.60	2,521,800
2018-06-27	$8.49	$8.93	$8.45	$8.49	$8.49	2,715,420
2018-06-26	$8.26	$8.67	$8.09	$8.60	$8.60	2,934,810
2018-06-25	$8.19	$8.48	$8.19	$8.28	$8.28	2,163,750
2018-06-22	$8.02	$8.19	$7.91	$8.16	$8.16	2,424,800
2018-06-21	$8.39	$8.55	$7.79	$8.02	$8.02	3,177,260
2018-06-20	$8.30	$8.51	$8.21	$8.39	$8.39	2,347,850
2018-06-19	$9.15	$9.15	$8.33	$8.35	$8.35	4,108,700
2018-06-18	$9.26	$9.26	$9.26	$9.26	$9.26	0
2018-06-15	$9.31	$9.57	$8.99	$9.26	$9.26	2,942,190
2018-06-14	$9.06	$9.79	$9.06	$9.48	$9.48	4,457,450
2018-06-13	$9.65	$9.65	$8.90	$9.17	$9.17	2,564,390
2018-06-12	$9.45	$9.70	$9.45	$9.60	$9.60	1,799,570
2018-06-11	$9.70	$9.72	$9.46	$9.59	$9.59	1,665,350
2018-06-08	$9.56	$9.72	$9.44	$9.60	$9.60	1,762,850
2018-06-07	$9.76	$9.86	$9.53	$9.54	$9.54	2,490,750
2018-06-06	$9.91	$9.95	$9.69	$9.77	$9.77	2,806,060
2018-06-05	$9.95	$9.95	$9.62	$9.91	$9.91	4,525,410
2018-06-04	$9.62	$10.53	$9.62	$10.05	$10.05	7,441,360
2018-06-01	$9.68	$9.79	$9.47	$9.58	$9.58	2,590,640
2018-05-31	$9.64	$9.80	$9.44	$9.75	$9.75	3,176,070
2018-05-30	$9.80	$9.82	$9.28	$9.43	$9.43	3,391,920
2018-05-29	$9.90	$10.14	$9.88	$10.02	$10.02	2,284,650
2018-05-28	$10.25	$10.27	$9.78	$9.95	$9.95	3,598,310
2018-05-25	$11.00	$11.05	$10.10	$10.19	$10.19	5,843,530
2018-05-24	$10.91	$11.04	$10.88	$10.95	$10.95	2,817,730
2018-05-23	$11.12	$11.28	$10.86	$10.88	$10.88	5,921,820
2018-05-22	$11.46	$11.50	$11.29	$11.32	$11.32	4,925,760
2018-05-21	$11.51	$11.58	$11.20	$11.57	$11.57	7,145,710
2018-05-18	$11.59	$11.69	$11.30	$11.45	$11.45	6,760,930
2018-05-17	$11.40	$11.80	$11.26	$11.57	$11.57	10,635,120
2018-05-16	$10.72	$11.57	$10.72	$11.46	$11.46	12,828,050
2018-05-15	$10.70	$10.97	$10.62	$10.91	$10.91	2,969,490
2018-05-14	$10.85	$10.91	$10.57	$10.65	$10.65	3,793,030
2018-05-11	$11.50	$11.58	$10.90	$10.92	$10.92	5,040,620
2018-05-10	$11.29	$11.58	$11.14	$11.53	$11.53	6,575,200
2018-05-09	$11.30	$11.39	$11.10	$11.28	$11.28	5,269,320
2018-05-08	$11.30	$11.59	$11.11	$11.53	$11.53	9,763,770
2018-05-07	$11.01	$11.37	$11.01	$11.34	$11.34	4,254,980
2018-05-04	$11.00	$11.12	$10.89	$11.03	$11.03	2,111,010
2018-05-03	$10.76	$11.11	$10.60	$11.09	$11.09	4,123,610
2018-05-02	$10.83	$10.95	$10.51	$10.76	$10.76	4,047,960
2018-05-01	$10.84	$10.84	$10.84	$10.84	$10.84	0
2018-04-30	$10.84	$10.84	$10.84	$10.84	$10.84	0
2018-04-27	$11.20	$11.58	$10.62	$10.84	$10.84	5,229,660
2018-04-26	$11.13	$11.60	$11.13	$11.34	$11.34	5,312,400
2018-04-25	$11.52	$11.93	$11.25	$11.29	$11.29	9,252,920
2018-04-24	$11.02	$11.55	$11.01	$11.47	$11.47	6,307,060
2018-04-23	$11.56	$11.87	$10.88	$11.21	$11.21	8,487,100
2018-04-20	$11.57	$12.19	$11.48	$11.80	$11.80	16,103,550
2018-04-19	$11.50	$11.64	$11.30	$11.55	$11.55	5,161,280
2018-04-18	$11.36	$11.45	$10.97	$11.44	$11.44	4,698,500
2018-04-17	$11.62	$11.85	$11.11	$11.22	$11.22	4,905,200
2018-04-16	$11.30	$11.85	$11.21	$11.57	$11.57	5,001,390
2018-04-13	$12.26	$12.27	$11.35	$11.47	$11.47	11,612,540
2018-04-12	$12.00	$12.58	$11.94	$12.17	$12.17	12,381,780
2018-04-11	$12.10	$12.28	$11.93	$12.04	$12.04	9,953,820
2018-04-10	$11.97	$12.66	$11.71	$12.31	$12.31	14,886,390
2018-04-09	$12.10	$12.28	$11.60	$11.82	$11.82	11,655,440
2018-04-06	$12.49	$12.49	$12.49	$12.49	$12.49	0
2018-04-05	$12.49	$12.49	$12.49	$12.49	$12.49	0
2018-04-04	$12.77	$13.50	$12.31	$12.49	$12.49	18,013,180
2018-04-03	$12.13	$12.94	$12.00	$12.88	$12.88	16,053,440
2018-04-02	$12.91	$13.24	$12.50	$12.52	$12.52	16,272,830
2018-03-30	$12.81	$13.09	$12.64	$12.95	$12.95	15,159,230
2018-03-29	$12.88	$13.12	$12.35	$12.85	$12.85	16,789,050
2018-03-28	$13.81	$14.40	$12.93	$12.93	$12.93	26,788,820
2018-03-27	$13.62	$14.43	$13.41	$14.37	$14.37	31,893,310
2018-03-26	$13.03	$14.87	$12.21	$14.13	$14.13	35,575,270
2018-03-23	$13.52	$13.52	$13.52	$13.52	$13.52	0
2018-03-22	$13.52	$13.52	$13.52	$13.52	$13.52	0
2018-03-21	$13.52	$13.52	$13.52	$13.52	$13.52	0
2018-03-20	$12.29	$13.52	$11.95	$13.52	$13.52	18,166,800
2018-03-19	$11.38	$12.29	$11.06	$12.29	$12.29	22,644,150
2018-03-16	$11.17	$11.17	$11.17	$11.17	$11.17	0
2018-03-15	$9.80	$11.17	$9.67	$11.17	$11.17	20,961,640
2018-03-14	$9.64	$10.54	$9.61	$10.15	$10.15	15,544,830
2018-03-13	$9.48	$9.59	$9.30	$9.59	$9.59	4,629,440
2018-03-12	$8.60	$8.77	$8.58	$8.72	$8.72	1,931,340
2018-03-09	$8.55	$8.80	$8.50	$8.71	$8.71	2,531,090
2018-03-08	$8.44	$8.51	$8.31	$8.50	$8.50	1,177,150
2018-03-07	$8.38	$8.48	$8.37	$8.39	$8.39	1,039,600
2018-03-06	$8.35	$8.46	$8.26	$8.42	$8.42	1,220,600
2018-03-05	$8.39	$8.50	$8.26	$8.32	$8.32	1,035,050
2018-03-02	$8.36	$8.54	$8.30	$8.37	$8.37	1,577,830
2018-03-01	$8.23	$8.39	$8.12	$8.36	$8.36	1,583,930
2018-02-28	$8.30	$8.37	$8.24	$8.25	$8.25	2,046,830
2018-02-27	$8.35	$8.66	$8.14	$8.45	$8.45	3,587,830
2018-02-26	$8.02	$8.78	$8.01	$8.35	$8.35	4,844,920
2018-02-23	$7.85	$8.06	$7.83	$7.98	$7.98	2,002,000
2018-02-22	$7.74	$7.88	$7.72	$7.83	$7.83	1,060,540
2018-02-21	$7.74	$7.74	$7.74	$7.74	$7.74	0
2018-02-20	$7.74	$7.74	$7.74	$7.74	$7.74	0
2018-02-19	$7.74	$7.74	$7.74	$7.74	$7.74	0
2018-02-16	$7.74	$7.74	$7.74	$7.74	$7.74	0
2018-02-15	$7.74	$7.74	$7.74	$7.74	$7.74	0
2018-02-14	$7.70	$7.84	$7.56	$7.74	$7.74	987,600
2018-02-13	$7.64	$7.95	$7.64	$7.70	$7.70	1,602,490
2018-02-12	$7.51	$7.73	$7.45	$7.64	$7.64	1,347,800
2018-02-09	$7.40	$7.59	$7.22	$7.51	$7.51	2,193,460
2018-02-08	$7.45	$7.82	$7.34	$7.60	$7.60	1,396,300
2018-02-07	$7.99	$8.06	$7.11	$7.56	$7.56	4,421,110
2018-02-06	$8.59	$8.69	$7.90	$7.90	$7.90	3,220,800
2018-02-05	$8.69	$8.90	$8.42	$8.78	$8.78	1,124,950
2018-02-02	$9.02	$9.05	$8.30	$8.74	$8.74	1,971,200
2018-02-01	$9.66	$9.85	$9.01	$9.12	$9.12	1,529,100
2018-01-31	$9.90	$10.00	$9.53	$9.70	$9.70	1,298,010
2018-01-30	$9.90	$9.90	$9.81	$9.85	$9.85	857,710
2018-01-29	$10.12	$10.20	$9.88	$9.90	$9.90	2,044,300
2018-01-26	$10.22	$10.55	$10.22	$10.26	$10.26	1,702,480
2018-01-25	$10.18	$10.26	$9.98	$10.25	$10.25	2,109,920
2018-01-24	$10.08	$10.11	$9.92	$10.01	$10.01	1,412,750
2018-01-23	$10.05	$10.17	$9.98	$10.12	$10.12	1,805,500
2018-01-22	$10.20	$10.23	$10.00	$10.10	$10.10	909,540
2018-01-19	$10.19	$10.22	$10.09	$10.20	$10.20	861,930
2018-01-18	$10.09	$10.32	$10.04	$10.19	$10.19	1,052,800
2018-01-17	$10.17	$10.32	$9.95	$10.09	$10.09	954,390
2018-01-16	$10.01	$10.17	$9.98	$10.14	$10.14	802,300
2018-01-15	$10.20	$10.25	$10.02	$10.06	$10.06	1,410,090
2018-01-12	$10.31	$10.39	$10.18	$10.31	$10.31	1,078,640
2018-01-11	$10.27	$10.40	$10.05	$10.32	$10.32	1,016,940
2018-01-10	$10.49	$10.49	$10.18	$10.23	$10.23	1,193,300
2018-01-09	$10.48	$10.51	$10.35	$10.45	$10.45	641,320
2018-01-08	$10.68	$10.68	$10.33	$10.44	$10.44	1,501,120
2018-01-05	$10.53	$11.18	$10.45	$10.68	$10.68	2,682,550
2018-01-04	$10.48	$10.65	$10.40	$10.49	$10.49	1,141,000
2018-01-03	$10.36	$10.47	$10.30	$10.47	$10.47	1,207,470
2018-01-02	$10.25	$10.42	$10.09	$10.36	$10.36	1,224,970
2018-01-01	$10.21	$10.21	$10.21	$10.21	$10.21	0
2017-12-29	$10.16	$10.23	$10.09	$10.21	$10.21	999,300
2017-12-28	$10.33	$10.39	$10.15	$10.16	$10.16	1,626,750
2017-12-27	$10.59	$10.59	$10.28	$10.33	$10.33	1,843,300
2017-12-26	$10.54	$10.70	$10.20	$10.63	$10.63	1,762,780
2017-12-25	$10.81	$10.81	$10.18	$10.55	$10.55	3,346,240
2017-12-22	$11.30	$11.30	$10.88	$10.89	$10.89	1,812,520
2017-12-21	$11.26	$11.28	$11.00	$11.22	$11.22	1,037,100
2017-12-20	$11.43	$11.48	$11.21	$11.23	$11.23	959,200
2017-12-19	$11.51	$11.60	$11.32	$11.42	$11.42	1,661,560
2017-12-18	$12.41	$12.41	$11.49	$11.57	$11.57	3,751,670
2017-12-15	$12.42	$12.57	$12.40	$12.56	$12.56	862,840
2017-12-14	$12.40	$12.54	$12.25	$12.53	$12.53	734,400
2017-12-13	$12.20	$12.45	$12.20	$12.40	$12.40	457,700
2017-12-12	$12.58	$12.62	$12.27	$12.37	$12.37	1,040,000
2017-12-11	$12.43	$12.60	$12.42	$12.54	$12.54	487,920
2017-12-08	$12.51	$12.57	$12.40	$12.43	$12.43	860,600
2017-12-07	$12.34	$12.62	$12.34	$12.46	$12.46	879,000
2017-12-06	$12.27	$12.48	$12.11	$12.44	$12.44	1,192,900
2017-12-05	$12.29	$12.33	$11.99	$12.19	$12.19	2,056,900
2017-12-04	$12.58	$12.63	$12.15	$12.42	$12.42	3,173,000
2017-12-01	$12.20	$13.29	$12.01	$12.58	$12.58	3,745,000
2017-11-30	$11.87	$12.10	$11.81	$12.08	$12.08	1,758,800
2017-11-29	$12.00	$12.18	$11.75	$12.09	$12.09	1,412,400
2017-11-28	$11.96	$12.02	$11.56	$11.94	$11.94	1,925,300
2017-11-27	$12.48	$12.48	$11.95	$11.96	$11.96	860,100
2017-11-24	$12.14	$12.48	$12.00	$12.19	$12.19	1,200,800
2017-11-23	$12.40	$12.55	$12.03	$12.08	$12.08	1,471,720
2017-11-22	$12.41	$12.60	$12.28	$12.50	$12.50	1,049,060
2017-11-21	$12.36	$12.49	$12.01	$12.48	$12.48	1,406,150
2017-11-20	$12.25	$12.50	$11.81	$12.39	$12.39	1,961,960
2017-11-17	$13.08	$13.08	$12.03	$12.30	$12.30	2,271,160
2017-11-16	$12.83	$13.14	$12.83	$13.02	$13.02	1,084,160
2017-11-15	$12.87	$12.94	$12.71	$12.92	$12.92	925,870
2017-11-14	$12.98	$13.18	$12.68	$12.85	$12.85	1,516,900
2017-11-13	$13.15	$13.26	$12.97	$12.99	$12.99	1,318,930
2017-11-10	$13.26	$13.26	$13.08	$13.15	$13.15	919,300
2017-11-09	$13.00	$13.32	$12.98	$13.26	$13.26	1,497,490
2017-11-08	$12.99	$13.07	$12.95	$13.00	$13.00	1,063,200
2017-11-07	$12.93	$12.99	$12.84	$12.96	$12.96	988,200
2017-11-06	$12.83	$12.96	$12.75	$12.95	$12.95	758,240
2017-11-03	$12.90	$13.00	$12.63	$12.83	$12.83	1,319,300
2017-11-02	$13.27	$13.44	$12.80	$12.86	$12.86	2,177,490
2017-11-01	$13.29	$13.41	$13.22	$13.29	$13.29	848,540
2017-10-31	$13.19	$13.39	$13.16	$13.26	$13.26	1,008,520
2017-10-30	$13.74	$13.74	$13.02	$13.23	$13.23	2,200,910
2017-10-27	$13.78	$14.10	$13.71	$13.83	$13.83	1,243,080
2017-10-26	$13.73	$13.87	$13.66	$13.86	$13.86	1,241,660
2017-10-25	$13.75	$13.79	$13.60	$13.72	$13.72	923,200
2017-10-24	$13.78	$13.89	$13.68	$13.74	$13.74	1,033,160
2017-10-23	$13.84	$13.84	$13.61	$13.74	$13.74	1,055,800
2017-10-20	$13.56	$13.88	$13.56	$13.78	$13.78	926,740
2017-10-19	$13.90	$14.15	$13.56	$13.60	$13.60	1,975,970
2017-10-18	$14.01	$14.16	$13.93	$13.95	$13.95	1,168,900
2017-10-17	$14.28	$14.28	$13.92	$14.01	$14.01	2,152,700
2017-10-16	$14.53	$14.82	$14.18	$14.22	$14.22	2,693,700
2017-10-13	$14.42	$14.70	$14.42	$14.64	$14.64	1,927,800
2017-10-12	$14.70	$14.72	$14.44	$14.52	$14.52	2,678,900
2017-10-11	$14.53	$14.99	$14.52	$14.80	$14.80	4,250,810
2017-10-10	$14.27	$14.68	$14.22	$14.61	$14.61	3,296,220
2017-10-09	$14.37	$14.46	$14.24	$14.27	$14.27	2,074,360
2017-10-06	$14.24	$14.24	$14.24	$14.24	$14.24	0
2017-10-05	$14.24	$14.24	$14.24	$14.24	$14.24	0
2017-10-04	$14.24	$14.24	$14.24	$14.24	$14.24	0
2017-10-03	$14.24	$14.24	$14.24	$14.24	$14.24	0
2017-10-02	$14.24	$14.24	$14.24	$14.24	$14.24	0
2017-09-29	$14.18	$14.37	$14.17	$14.24	$14.24	1,975,200
2017-09-28	$14.64	$14.64	$14.15	$14.18	$14.18	3,227,850
2017-09-27	$14.56	$14.78	$14.45	$14.57	$14.57	3,507,180
2017-09-26	$14.38	$14.58	$14.21	$14.55	$14.55	2,009,290
2017-09-25	$14.61	$14.61	$14.29	$14.38	$14.38	2,262,220
2017-09-22	$14.70	$14.77	$14.39	$14.54	$14.54	3,585,000
2017-09-21	$15.09	$15.25	$14.70	$14.71	$14.71	5,853,630
2017-09-20	$15.10	$15.55	$15.07	$15.23	$15.23	6,023,660
2017-09-19	$15.15	$15.48	$15.01	$15.23	$15.23	7,502,160
2017-09-18	$15.39	$15.50	$15.01	$15.25	$15.25	11,322,480
2017-09-15	$14.17	$15.63	$14.02	$15.63	$15.63	14,594,360
2017-09-14	$14.13	$14.28	$14.00	$14.21	$14.21	3,576,400
2017-09-13	$13.97	$14.25	$13.97	$14.15	$14.15	3,598,520
2017-09-12	$14.03	$14.07	$13.84	$13.94	$13.94	2,503,910
2017-09-11	$13.95	$14.05	$13.89	$14.03	$14.03	2,532,970
2017-09-08	$13.83	$14.27	$13.83	$14.01	$14.01	3,252,760
2017-09-07	$14.18	$14.31	$13.93	$13.95	$13.95	3,564,500
2017-09-06	$14.14	$14.23	$14.02	$14.17	$14.17	2,798,690
2017-09-05	$14.02	$14.37	$13.92	$14.23	$14.23	4,852,660
2017-09-04	$14.05	$14.06	$13.85	$13.96	$13.96	3,097,750
2017-09-01	$13.97	$14.15	$13.87	$14.07	$14.07	3,102,500
2017-08-31	$14.08	$14.11	$13.86	$13.97	$13.97	2,551,600
2017-08-30	$14.00	$14.15	$13.87	$14.10	$14.10	3,043,060
2017-08-29	$14.00	$14.11	$13.85	$14.00	$14.00	3,016,200
2017-08-28	$13.70	$14.08	$13.68	$13.94	$13.94	3,337,000
2017-08-25	$13.66	$13.89	$13.66	$13.71	$13.71	1,908,810
2017-08-24	$13.68	$13.95	$13.58	$13.78	$13.78	2,711,020
2017-08-23	$13.66	$13.84	$13.59	$13.68	$13.68	1,671,050
2017-08-22	$13.90	$13.99	$13.60	$13.65	$13.65	2,672,120
2017-08-21	$14.25	$14.25	$13.80	$13.88	$13.88	4,305,840
2017-08-18	$13.61	$14.30	$13.44	$14.02	$14.02	6,371,980
2017-08-17	$13.40	$13.80	$13.39	$13.68	$13.68	3,398,060
2017-08-16	$13.08	$13.37	$13.08	$13.30	$13.30	1,592,400
2017-08-15	$13.06	$13.22	$13.03	$13.19	$13.19	1,358,200
2017-08-14	$12.90	$13.17	$12.90	$13.14	$13.14	1,167,700
2017-08-11	$13.10	$13.22	$12.91	$12.95	$12.95	1,522,180
2017-08-10	$13.29	$13.38	$13.02	$13.18	$13.18	1,530,810
2017-08-09	$13.45	$13.49	$13.28	$13.34	$13.34	1,627,080
2017-08-08	$13.47	$13.59	$13.23	$13.52	$13.52	2,490,650
2017-08-07	$13.45	$13.50	$13.33	$13.47	$13.47	1,450,480
2017-08-04	$13.19	$13.50	$13.19	$13.45	$13.45	2,615,200
2017-08-03	$13.17	$13.35	$13.11	$13.19	$13.19	1,202,540
2017-08-02	$13.40	$13.40	$13.09	$13.17	$13.17	2,900,220
2017-08-01	$13.31	$13.62	$13.22	$13.40	$13.40	2,786,310
2017-07-31	$13.50	$13.55	$13.22	$13.26	$13.26	3,977,400
2017-07-28	$13.93	$14.14	$13.61	$13.62	$13.62	3,230,120
2017-07-27	$13.87	$14.14	$13.82	$13.99	$13.99	2,496,970
2017-07-26	$14.21	$14.21	$13.78	$13.86	$13.86	3,760,980
2017-07-25	$14.55	$14.55	$14.09	$14.22	$14.22	3,532,390
2017-07-24	$14.26	$14.69	$14.09	$14.47	$14.47	5,210,850
2017-07-21	$13.93	$14.65	$13.80	$14.32	$14.32	5,718,500
2017-07-20	$13.92	$14.25	$13.81	$13.93	$13.93	3,948,540
2017-07-19	$13.72	$14.07	$13.66	$13.99	$13.99	3,370,750
2017-07-18	$13.50	$13.88	$13.05	$13.74	$13.74	4,579,900
2017-07-17	$14.96	$14.96	$13.50	$13.55	$13.55	6,362,610
2017-07-14	$14.57	$14.99	$14.31	$14.98	$14.98	7,993,980
2017-07-13	$14.06	$14.77	$13.81	$14.55	$14.55	5,738,810
2017-07-12	$14.21	$14.39	$13.80	$14.06	$14.06	3,721,020
2017-07-11	$14.07	$14.81	$13.91	$14.33	$14.33	8,249,370
2017-07-10	$13.64	$14.08	$13.64	$14.06	$14.06	3,259,350
2017-07-07	$13.82	$13.87	$13.67	$13.79	$13.79	2,072,400
2017-07-06	$13.65	$13.95	$13.58	$13.87	$13.87	3,234,970
2017-07-05	$13.54	$13.70	$13.53	$13.65	$13.65	1,484,600
2017-07-04	$13.78	$13.90	$13.59	$13.62	$13.62	1,379,590
2017-07-03	$13.57	$13.85	$13.54	$13.80	$13.80	1,701,450
2017-06-30	$13.50	$13.69	$13.47	$13.62	$13.62	1,447,800
2017-06-29	$13.51	$13.73	$13.42	$13.53	$13.53	1,955,620
2017-06-28	$13.65	$13.98	$13.32	$13.63	$13.63	3,504,600
2017-06-27	$13.47	$13.70	$13.44	$13.62	$13.62	2,219,480
2017-06-26	$13.23	$13.44	$13.10	$13.42	$13.42	2,393,750
2017-06-23	$13.48	$13.59	$13.00	$13.27	$13.27	2,131,980
2017-06-22	$13.78	$13.89	$13.50	$13.52	$13.52	2,145,280
2017-06-21	$13.83	$13.90	$13.65	$13.80	$13.80	1,766,080
2017-06-20	$14.02	$14.09	$13.70	$13.83	$13.83	3,783,640
2017-06-19	$13.72	$14.47	$13.65	$14.08	$14.08	4,981,030
2017-06-16	$13.54	$13.77	$13.53	$13.60	$13.60	1,987,650
2017-06-15	$13.30	$13.77	$13.28	$13.55	$13.55	2,726,640
2017-06-14	$13.17	$13.63	$13.10	$13.44	$13.44	2,470,580
2017-06-13	$13.19	$13.48	$13.01	$13.29	$13.29	1,983,500
2017-06-12	$13.43	$13.83	$13.11	$13.16	$13.16	3,148,910
2017-06-09	$13.50	$14.08	$13.21	$13.68	$13.68	4,374,700
2017-06-08	$12.98	$13.88	$12.93	$13.65	$13.65	3,347,630
2017-06-07	$12.72	$13.07	$12.69	$13.04	$13.04	1,906,310
2017-06-06	$12.60	$12.73	$12.43	$12.67	$12.67	1,864,040
2017-06-05	$12.66	$12.70	$12.49	$12.59	$12.59	1,796,480
2017-06-02	$12.68	$12.68	$11.86	$12.53	$12.53	3,003,600
2017-06-01	$13.27	$13.27	$12.63	$12.70	$12.70	1,841,100
2017-05-31	$13.61	$13.74	$13.15	$13.27	$13.27	1,550,530
2017-05-30	$13.57	$13.57	$13.57	$13.57	$13.57	0
2017-05-29	$13.57	$13.57	$13.57	$13.57	$13.57	0
2017-05-26	$13.28	$13.68	$13.26	$13.57	$13.57	1,982,620
2017-05-25	$13.22	$13.47	$12.94	$13.35	$13.35	2,077,720
2017-05-24	$13.44	$13.44	$12.73	$13.27	$13.27	2,376,620
2017-05-23	$13.65	$13.72	$13.30	$13.40	$13.40	2,242,600
2017-05-22	$13.88	$13.88	$13.58	$13.64	$13.64	1,766,350
2017-05-19	$13.58	$13.87	$13.58	$13.83	$13.83	1,182,250
2017-05-18	$13.68	$13.99	$13.52	$13.74	$13.74	1,811,500
2017-05-17	$13.89	$14.22	$13.82	$13.99	$13.99	2,727,590
2017-05-16	$13.59	$13.85	$13.35	$13.84	$13.84	2,057,100
2017-05-15	$13.54	$13.81	$13.39	$13.56	$13.56	1,551,580
2017-05-12	$13.42	$13.62	$13.42	$13.54	$13.54	1,327,540
2017-05-11	$13.30	$13.80	$13.00	$13.60	$13.60	3,041,920
2017-05-10	$13.88	$14.05	$13.23	$13.29	$13.29	2,229,030
2017-05-09	$14.06	$14.29	$13.63	$13.94	$13.94	1,797,520
2017-05-08	$14.40	$14.49	$14.02	$14.11	$14.11	2,148,790
2017-05-05	$14.44	$14.56	$14.28	$14.46	$14.46	2,012,240
2017-05-04	$14.48	$14.61	$14.32	$14.39	$14.39	2,437,800
2017-05-03	$14.36	$14.97	$14.15	$14.67	$14.67	3,330,620
2017-05-02	$13.92	$14.65	$13.92	$14.36	$14.36	2,651,350
2017-05-01	$13.99	$13.99	$13.99	$13.99	$13.99	0
2017-04-28	$13.75	$14.28	$13.75	$13.99	$13.99	2,572,020
2017-04-27	$13.67	$14.12	$12.88	$13.94	$13.94	4,546,050
2017-04-26	$13.74	$13.85	$13.55	$13.67	$13.67	1,747,650
2017-04-25	$13.68	$14.05	$13.50	$13.69	$13.69	3,141,120
2017-04-24	$15.02	$15.27	$13.68	$13.68	$13.68	5,320,000
2017-04-21	$15.12	$15.40	$15.12	$15.20	$15.20	1,466,420
2017-04-20	$15.44	$15.64	$15.07	$15.19	$15.19	3,915,940
2017-04-19	$15.60	$16.00	$15.15	$15.36	$15.36	4,727,170
2017-04-18	$16.71	$16.85	$15.98	$16.05	$16.05	4,609,200
2017-04-17	$17.28	$17.28	$16.66	$16.71	$16.71	3,177,200
2017-04-14	$17.51	$17.66	$17.22	$17.31	$17.31	3,241,490
2017-04-13	$17.85	$17.87	$17.42	$17.50	$17.50	6,166,520
2017-04-12	$18.40	$18.49	$18.09	$18.10	$18.10	4,755,110
2017-04-11	$18.14	$18.76	$17.96	$18.56	$18.56	7,601,990
2017-04-10	$17.82	$18.30	$17.51	$18.19	$18.19	5,348,440
2017-04-07	$17.85	$18.08	$17.70	$17.83	$17.83	2,911,210
2017-04-06	$18.15	$18.31	$17.77	$17.92	$17.92	3,812,470
2017-04-05	$17.70	$18.65	$17.55	$18.06	$18.06	4,808,690
2017-04-04	$17.39	$17.39	$17.39	$17.39	$17.39	0
2017-04-03	$17.39	$17.39	$17.39	$17.39	$17.39	0
2017-03-31	$17.50	$17.75	$17.30	$17.39	$17.39	3,760,480
2017-03-30	$18.58	$18.63	$17.04	$17.57	$17.57	8,961,560
2017-03-29	$18.64	$18.88	$18.41	$18.67	$18.67	9,759,730
2017-03-28	$18.00	$19.88	$17.86	$18.99	$18.99	17,324,390
2017-03-27	$18.00	$18.30	$18.00	$18.07	$18.07	3,252,260
2017-03-24	$17.81	$18.06	$17.81	$17.86	$17.86	2,616,570
2017-03-23	$18.24	$18.24	$17.64	$17.81	$17.81	4,707,880
2017-03-22	$18.49	$18.49	$18.02	$18.11	$18.11	5,333,880
2017-03-21	$18.50	$18.55	$18.31	$18.54	$18.54	3,573,590
2017-03-20	$18.90	$18.90	$18.40	$18.56	$18.56	4,454,520
2017-03-17	$18.94	$19.12	$18.70	$18.76	$18.76	5,402,950
2017-03-16	$18.71	$19.00	$18.65	$18.93	$18.93	5,241,230
2017-03-15	$18.79	$19.05	$18.45	$18.72	$18.72	5,769,500
2017-03-14	$18.54	$18.95	$18.52	$18.90	$18.90	9,335,030
2017-03-13	$18.50	$18.57	$18.33	$18.48	$18.48	3,921,020
2017-03-10	$18.26	$18.62	$18.21	$18.58	$18.58	5,709,300
2017-03-09	$18.57	$18.78	$18.30	$18.40	$18.40	6,714,700
2017-03-08	$18.25	$18.60	$18.21	$18.59	$18.59	6,469,970
2017-03-07	$18.39	$18.48	$18.12	$18.31	$18.31	5,169,240
2017-03-06	$18.18	$18.40	$18.06	$18.38	$18.38	4,012,200
2017-03-03	$18.25	$18.25	$17.99	$18.17	$18.17	4,042,510
2017-03-02	$18.57	$18.65	$18.33	$18.39	$18.39	5,577,630
2017-03-01	$18.18	$18.62	$18.18	$18.55	$18.55	9,418,460
2017-02-28	$18.00	$18.30	$17.83	$18.28	$18.28	4,402,950
2017-02-27	$18.43	$18.52	$17.94	$18.10	$18.10	5,791,250
2017-02-24	$18.18	$18.57	$17.98	$18.40	$18.40	7,850,710
2017-02-23	$18.11	$18.25	$17.83	$18.20	$18.20	7,514,130
2017-02-22	$17.39	$19.20	$17.33	$18.22	$18.22	14,853,830
2017-02-21	$17.24	$17.56	$17.21	$17.45	$17.45	5,171,340
2017-02-20	$17.58	$17.61	$17.00	$17.30	$17.30	8,467,120
2017-02-17	$18.33	$18.33	$17.59	$17.62	$17.62	9,179,580
2017-02-16	$17.75	$18.45	$17.73	$18.41	$18.41	9,249,410
2017-02-15	$17.82	$18.18	$17.70	$17.83	$17.83	5,774,020
2017-02-14	$18.07	$18.11	$17.70	$17.92	$17.92	5,181,350
2017-02-13	$17.73	$18.17	$17.58	$18.09	$18.09	6,889,860
2017-02-10	$18.05	$18.37	$17.85	$17.88	$17.88	9,567,250
2017-02-09	$17.73	$18.20	$17.67	$18.05	$18.05	8,039,890
2017-02-08	$17.61	$17.85	$17.35	$17.82	$17.82	6,874,570
2017-02-07	$17.39	$18.09	$17.35	$17.71	$17.71	9,949,610
2017-02-06	$17.09	$17.50	$16.93	$17.49	$17.49	7,531,020
2017-02-03	$16.94	$17.10	$16.80	$17.02	$17.02	3,416,800
2017-02-02	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-02-01	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-01-31	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-01-30	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-01-27	$16.94	$16.94	$16.94	$16.94	$16.94	0
2017-01-26	$17.17	$17.21	$16.90	$16.94	$16.94	6,112,470
2017-01-25	$17.19	$17.36	$17.00	$17.26	$17.26	4,672,050
2017-01-24	$17.40	$17.52	$16.95	$17.15	$17.15	5,342,450
2017-01-23	$17.23	$17.68	$17.23	$17.36	$17.36	5,936,250
2017-01-20	$16.93	$17.51	$16.81	$17.36	$17.36	6,974,250
2017-01-19	$16.93	$17.36	$16.82	$17.01	$17.01	6,510,330
2017-01-18	$17.18	$17.40	$16.89	$17.12	$17.12	8,218,650
2017-01-17	$16.80	$17.30	$16.63	$17.24	$17.24	8,172,240
2017-01-16	$18.12	$18.40	$16.34	$16.91	$16.91	10,914,740
2017-01-13	$19.24	$19.34	$18.00	$18.09	$18.09	12,516,140
2017-01-12	$18.97	$19.43	$18.72	$19.15	$19.15	12,293,470
2017-01-11	$20.21	$20.21	$18.93	$19.12	$19.12	19,418,140
2017-01-10	$20.25	$20.64	$19.90	$20.37	$20.37	14,844,420
2017-01-09	$20.46	$20.55	$19.94	$20.30	$20.30	14,509,560
2017-01-06	$20.22	$20.82	$19.90	$20.72	$20.72	17,956,660
2017-01-05	$20.50	$20.85	$20.28	$20.65	$20.65	19,331,660
2017-01-04	$20.80	$20.98	$20.30	$20.68	$20.68	24,930,200
2017-01-03	$20.28	$21.79	$19.80	$21.26	$21.26	34,332,500
2017-01-02	$20.45	$20.45	$20.45	$20.45	$20.45	0
2016-12-30	$21.11	$22.23	$19.84	$20.45	$20.45	42,665,090
2016-12-29	$18.45	$20.52	$18.27	$20.52	$20.52	27,262,050
2016-12-28	$18.50	$19.80	$18.31	$18.65	$18.65	27,819,800
2016-12-27	$16.43	$18.06	$16.32	$18.06	$18.06	7,672,430
2016-12-26	$16.71	$16.73	$15.90	$16.42	$16.42	6,891,110
2016-12-23	$17.03	$17.20	$16.81	$16.89	$16.89	5,996,310
2016-12-22	$17.18	$17.23	$16.89	$17.02	$17.02	4,638,170
2016-12-21	$16.88	$17.39	$16.80	$17.30	$17.30	8,065,900
2016-12-20	$16.84	$16.94	$16.55	$16.88	$16.88	4,277,460
2016-12-19	$16.75	$17.32	$16.71	$16.96	$16.96	5,672,160
2016-12-16	$16.80	$17.10	$16.71	$16.87	$16.87	7,570,810
2016-12-15	$16.22	$16.96	$16.18	$16.91	$16.91	8,667,850
2016-12-14	$16.30	$16.87	$16.18	$16.45	$16.45	9,593,950
2016-12-13	$15.39	$16.40	$15.02	$16.36	$16.36	6,715,900
2016-12-12	$16.25	$16.52	$15.57	$15.57	$15.57	5,182,880
2016-12-09	$16.30	$16.34	$16.21	$16.26	$16.26	1,778,760
2016-12-08	$16.30	$16.46	$16.21	$16.35	$16.35	2,076,870
2016-12-07	$16.16	$16.37	$16.06	$16.30	$16.30	2,727,790
2016-12-06	$16.01	$16.26	$15.95	$16.13	$16.13	3,429,730
2016-12-05	$15.80	$16.09	$15.53	$15.97	$15.97	3,009,940
2016-12-02	$16.29	$16.54	$15.90	$15.96	$15.96	3,940,580
2016-12-01	$16.40	$16.50	$16.30	$16.36	$16.36	3,100,280
2016-11-30	$16.36	$16.66	$16.25	$16.35	$16.35	4,315,020
2016-11-29	$17.03	$17.13	$16.41	$16.44	$16.44	5,413,320
2016-11-28	$17.15	$17.43	$16.93	$17.14	$17.14	4,696,070
2016-11-25	$16.91	$17.20	$16.71	$17.15	$17.15	4,107,480
2016-11-24	$17.00	$17.20	$16.66	$16.91	$16.91	6,022,940
2016-11-23	$17.20	$17.57	$16.88	$17.00	$17.00	5,777,150
2016-11-22	$17.21	$17.36	$17.10	$17.27	$17.27	3,778,820
2016-11-21	$17.58	$17.68	$17.04	$17.24	$17.24	6,201,790
2016-11-18	$17.41	$17.79	$17.34	$17.62	$17.62	5,539,710
2016-11-17	$17.59	$17.66	$17.18	$17.45	$17.45	5,270,120
2016-11-16	$17.65	$17.85	$17.45	$17.60	$17.60	5,499,830
2016-11-15	$17.28	$18.45	$17.11	$17.83	$17.83	10,228,240
2016-11-14	$17.19	$17.90	$17.18	$17.37	$17.37	5,653,270
2016-11-11	$17.19	$17.30	$16.95	$17.22	$17.22	5,377,130
2016-11-10	$17.00	$17.45	$16.88	$17.21	$17.21	8,013,030
2016-11-09	$16.69	$17.08	$16.50	$16.95	$16.95	8,779,300
2016-11-08	$16.60	$16.76	$16.33	$16.71	$16.71	4,730,080
2016-11-07	$16.65	$16.65	$16.39	$16.44	$16.44	3,840,040
2016-11-04	$16.80	$16.95	$16.50	$16.60	$16.60	5,132,590
2016-11-03	$16.28	$16.90	$16.22	$16.78	$16.78	7,225,350
2016-11-02	$16.48	$16.56	$16.33	$16.40	$16.40	3,032,320
2016-11-01	$16.28	$16.53	$16.22	$16.49	$16.49	3,657,260
2016-10-31	$16.36	$16.41	$16.05	$16.26	$16.26	0
2016-10-28	$17.05	$17.07	$16.45	$16.47	$16.47	6,162,650
2016-10-27	$16.53	$17.19	$16.47	$17.07	$17.07	8,856,090
2016-10-26	$16.89	$16.90	$16.50	$16.53	$16.53	3,101,400
2016-10-25	$16.50	$16.90	$16.43	$16.78	$16.78	4,895,400
2016-10-24	$16.39	$16.70	$16.30	$16.59	$16.59	4,037,920
2016-10-21	$16.85	$16.85	$16.21	$16.45	$16.45	5,654,530
2016-10-20	$16.80	$17.05	$16.66	$16.82	$16.82	4,631,580
2016-10-19	$16.95	$17.06	$16.68	$16.78	$16.78	6,722,550
2016-10-18	$16.38	$17.10	$16.31	$17.03	$17.03	9,694,010
2016-10-17	$16.30	$16.80	$16.23	$16.40	$16.40	8,219,770
2016-10-14	$16.23	$16.45	$16.00	$16.34	$16.34	4,235,770
2016-10-13	$16.50	$16.50	$16.12	$16.23	$16.23	4,108,690
2016-10-12	$16.27	$16.65	$16.20	$16.44	$16.44	6,362,520
2016-10-11	$16.35	$16.46	$16.19	$16.34	$16.34	5,560,990
2016-10-10	$16.01	$16.40	$15.75	$16.40	$16.40	6,948,470
2016-10-07	$15.87	$15.87	$15.87	$15.87	$15.87	0
2016-10-06	$15.87	$15.87	$15.87	$15.87	$15.87	0
2016-10-05	$15.87	$15.87	$15.87	$15.87	$15.87	0
2016-10-04	$15.87	$15.87	$15.87	$15.87	$15.87	0
2016-10-03	$15.87	$15.87	$15.87	$15.87	$15.87	0
2016-09-30	$15.35	$16.14	$15.24	$15.87	$15.87	6,800,480
2016-09-29	$15.22	$15.39	$15.12	$15.23	$15.23	2,288,790
2016-09-28	$15.49	$15.49	$15.20	$15.23	$15.23	2,630,100
2016-09-27	$15.23	$15.51	$15.12	$15.43	$15.43	3,396,870
2016-09-26	$15.96	$16.06	$15.21	$15.25	$15.25	4,225,960
2016-09-23	$16.12	$16.16	$15.82	$15.95	$15.95	3,838,560
2016-09-22	$16.19	$16.26	$16.01	$16.10	$16.10	3,943,970
2016-09-21	$16.16	$16.21	$16.00	$16.11	$16.11	3,858,140
2016-09-20	$16.33	$16.33	$16.03	$16.23	$16.23	4,480,020
2016-09-19	$16.11	$16.36	$15.96	$16.29	$16.29	6,433,200
2016-09-16	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-09-15	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-09-14	$16.40	$16.98	$15.98	$16.12	$16.12	11,102,120
2016-09-13	$16.00	$16.94	$16.00	$16.66	$16.66	13,491,340
2016-09-12	$15.69	$16.65	$15.40	$16.23	$16.23	10,893,920
2016-09-09	$16.15	$16.38	$15.97	$15.98	$15.98	8,328,240
2016-09-08	$15.35	$16.65	$15.30	$16.53	$16.53	12,954,840
2016-09-07	$15.61	$15.82	$15.36	$15.38	$15.38	4,155,130
2016-09-06	$15.35	$15.65	$15.10	$15.62	$15.62	3,842,320
2016-09-05	$15.31	$15.39	$15.20	$15.37	$15.37	3,093,270
2016-09-02	$15.29	$15.38	$15.15	$15.25	$15.25	2,733,230
2016-09-01	$15.34	$15.37	$15.15	$15.26	$15.26	2,569,420
2016-08-31	$15.32	$15.46	$15.05	$15.35	$15.35	4,038,720
2016-08-30	$15.47	$15.64	$15.21	$15.32	$15.32	3,662,800
2016-08-29	$15.56	$15.72	$15.21	$15.45	$15.45	3,691,080
2016-08-26	$15.02	$16.10	$15.01	$15.63	$15.63	6,663,030
2016-08-25	$15.30	$15.30	$14.71	$15.08	$15.08	6,623,800
2016-08-24	$15.64	$15.65	$15.16	$15.32	$15.32	4,125,600
2016-08-23	$15.50	$15.74	$15.40	$15.64	$15.64	3,293,620
2016-08-22	$15.79	$15.84	$15.35	$15.48	$15.48	3,769,940
2016-08-19	$15.94	$16.10	$15.83	$15.91	$15.91	4,586,490
2016-08-18	$16.02	$16.05	$15.67	$15.79	$15.79	4,771,990
2016-08-17	$16.08	$16.10	$15.80	$16.05	$16.05	3,257,950
2016-08-16	$16.19	$16.23	$15.95	$16.05	$16.05	4,730,300
2016-08-15	$15.80	$16.39	$15.55	$16.13	$16.13	7,002,360
2016-08-12	$15.39	$15.76	$15.32	$15.72	$15.72	3,329,070
2016-08-11	$15.76	$15.90	$15.38	$15.47	$15.47	4,012,070
2016-08-10	$16.07	$16.21	$15.71	$15.76	$15.76	4,114,820
2016-08-09	$16.17	$16.17	$15.82	$16.09	$16.09	4,129,960
2016-08-08	$15.48	$16.04	$15.48	$16.01	$16.01	4,623,540
2016-08-05	$15.89	$16.25	$15.52	$15.60	$15.60	5,455,380
2016-08-04	$15.96	$16.08	$15.71	$15.92	$15.92	4,720,760
2016-08-03	$15.40	$16.28	$15.31	$15.96	$15.96	7,185,510
2016-08-02	$15.38	$15.70	$15.25	$15.55	$15.55	4,612,210
2016-08-01	$16.39	$16.55	$15.14	$15.20	$15.20	8,340,550
2016-07-29	$17.57	$17.80	$16.56	$16.66	$16.66	9,115,450
2016-07-28	$16.90	$18.08	$16.62	$17.64	$17.64	11,760,450
2016-07-27	$17.99	$18.60	$16.51	$16.95	$16.95	13,522,560
2016-07-26	$17.40	$17.96	$17.40	$17.88	$17.88	8,468,470
2016-07-25	$16.89	$17.75	$16.89	$17.57	$17.57	8,581,810
2016-07-22	$17.00	$17.18	$16.87	$16.91	$16.91	4,910,980
2016-07-21	$17.30	$17.70	$17.09	$17.32	$17.32	7,789,920
2016-07-20	$16.85	$17.84	$16.85	$17.43	$17.43	9,306,390
2016-07-19	$17.25	$17.25	$16.78	$16.89	$16.89	6,573,010
2016-07-18	$16.55	$17.90	$16.35	$17.40	$17.40	13,700,260
2016-07-15	$17.58	$18.31	$16.80	$16.87	$16.87	11,822,540
2016-07-14	$16.73	$16.97	$16.70	$16.90	$16.90	5,833,190
2016-07-13	$16.73	$17.23	$16.55	$16.89	$16.89	8,749,660
2016-07-12	$16.54	$17.00	$16.02	$16.98	$16.98	13,348,410
2016-07-11	$16.83	$17.40	$16.70	$16.76	$16.76	15,996,540
2016-07-08	$16.98	$17.07	$16.45	$16.92	$16.92	16,088,890
2016-07-07	$17.65	$17.65	$16.30	$17.09	$17.09	24,880,840
2016-07-06	$15.18	$16.70	$15.10	$16.70	$16.70	18,990,880
2016-07-05	$14.25	$15.18	$14.25	$15.18	$15.18	12,737,700
2016-07-04	$13.47	$13.90	$13.30	$13.80	$13.80	5,271,620
2016-07-01	$13.65	$13.69	$13.45	$13.51	$13.51	3,054,110
2016-06-30	$13.52	$13.85	$13.33	$13.67	$13.67	4,372,630
2016-06-29	$13.60	$13.92	$13.46	$13.49	$13.49	7,032,200
2016-06-28	$12.96	$13.52	$12.88	$13.47	$13.47	6,368,690
2016-06-27	$12.63	$13.15	$12.50	$13.06	$13.06	4,900,970
2016-06-24	$13.08	$13.18	$12.13	$12.64	$12.64	3,623,730
2016-06-23	$13.16	$13.20	$13.00	$13.04	$13.04	2,916,220
2016-06-22	$12.95	$13.20	$12.71	$13.20	$13.20	3,357,680
2016-06-21	$12.85	$12.99	$12.75	$12.88	$12.88	3,160,010
2016-06-20	$12.86	$12.96	$12.61	$12.82	$12.82	4,496,870
2016-06-17	$13.10	$13.27	$12.97	$13.11	$13.11	4,077,280
2016-06-16	$13.19	$13.19	$12.95	$12.98	$12.98	3,632,100
2016-06-15	$12.56	$13.23	$12.56	$13.18	$13.18	4,030,800
2016-06-14	$12.67	$12.95	$12.52	$12.75	$12.75	3,686,980
2016-06-13	$13.38	$13.48	$12.58	$12.62	$12.62	4,923,760
2016-06-10	$13.61	$13.61	$13.61	$13.61	$13.61	0
2016-06-09	$13.61	$13.61	$13.61	$13.61	$13.61	0
2016-06-08	$13.56	$13.79	$13.44	$13.61	$13.61	4,629,310
2016-06-07	$13.68	$13.69	$13.40	$13.53	$13.53	4,579,700
2016-06-06	$13.93	$14.00	$13.54	$13.69	$13.69	5,900,110
2016-06-03	$13.80	$14.11	$13.56	$13.95	$13.95	6,339,730
2016-06-02	$13.65	$13.78	$13.48	$13.76	$13.76	5,650,350
2016-06-01	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-05-31	$13.07	$13.68	$13.07	$13.54	$13.54	7,731,160
2016-05-30	$12.76	$13.39	$12.62	$13.08	$13.08	4,529,050
2016-05-27	$13.26	$13.47	$13.01	$13.06	$13.06	6,031,080
2016-05-26	$13.11	$13.42	$12.73	$13.37	$13.37	6,285,830
2016-05-25	$13.61	$13.96	$13.18	$13.39	$13.39	5,843,910
2016-05-24	$12.93	$13.88	$12.86	$13.64	$13.64	8,159,610
2016-05-23	$12.80	$13.44	$12.80	$13.12	$13.12	7,407,720
2016-05-20	$12.04	$12.59	$11.98	$12.52	$12.52	5,511,030
2016-05-19	$12.10	$12.49	$12.08	$12.17	$12.17	3,499,590
2016-05-18	$12.97	$12.97	$12.00	$12.10	$12.10	4,899,130
2016-05-17	$13.30	$13.39	$13.01	$13.17	$13.17	4,069,060
2016-05-16	$12.87	$13.37	$12.86	$13.34	$13.34	6,532,310
2016-05-13	$12.97	$13.09	$12.70	$12.83	$12.83	4,169,920
2016-05-12	$12.75	$13.25	$12.40	$13.05	$13.05	6,499,480
2016-05-11	$13.08	$13.68	$13.05	$13.12	$13.12	8,212,690
2016-05-10	$13.10	$13.20	$12.72	$13.02	$13.02	6,998,160
2016-05-09	$14.10	$14.28	$13.05	$13.05	$13.05	8,288,010
2016-05-06	$15.80	$16.20	$14.41	$14.50	$14.50	7,663,300
2016-05-05	$16.02	$16.19	$15.69	$15.91	$15.91	4,531,970
2016-05-04	$15.85	$16.38	$15.66	$16.15	$16.15	6,928,070
2016-05-03	$15.40	$15.92	$15.32	$15.89	$15.89	5,002,000
2016-05-02	$15.47	$15.47	$15.47	$15.47	$15.47	0
2016-04-29	$15.58	$15.70	$15.40	$15.47	$15.47	3,206,060
2016-04-28	$16.00	$16.09	$15.06	$15.67	$15.67	5,747,730
2016-04-27	$16.31	$16.69	$15.99	$16.04	$16.04	4,559,510
2016-04-26	$16.68	$16.80	$15.93	$16.28	$16.28	7,540,450
2016-04-25	$16.54	$16.90	$16.42	$16.77	$16.77	5,082,590
2016-04-22	$15.77	$16.87	$15.75	$16.80	$16.80	5,604,010
2016-04-21	$16.27	$16.50	$15.92	$15.98	$15.98	6,320,080
2016-04-20	$16.79	$17.08	$15.81	$16.40	$16.40	9,957,990
2016-04-19	$16.01	$17.19	$16.01	$16.93	$16.93	10,113,470
2016-04-18	$16.09	$16.45	$15.44	$16.19	$16.19	9,473,980
2016-04-15	$16.25	$16.25	$15.88	$16.19	$16.19	4,816,560
2016-04-14	$15.86	$16.28	$15.75	$16.21	$16.21	5,354,850
2016-04-13	$16.10	$16.53	$15.78	$15.86	$15.86	5,711,380
2016-04-12	$16.15	$16.30	$15.57	$15.86	$15.86	7,843,490
2016-04-11	$16.05	$16.65	$15.70	$16.35	$16.35	10,378,730
2016-04-08	$15.15	$15.97	$14.88	$15.83	$15.83	10,777,560
2016-04-07	$16.12	$16.45	$15.00	$15.47	$15.47	14,587,360
2016-04-06	$16.12	$16.12	$16.12	$16.12	$16.12	0
2016-04-05	$15.90	$16.48	$15.70	$16.12	$16.12	6,033,780
2016-04-04	$15.89	$15.89	$15.89	$15.89	$15.89	0
2016-04-01	$15.02	$15.94	$15.02	$15.89	$15.89	6,243,170
2016-03-31	$14.75	$15.41	$14.69	$15.19	$15.19	5,562,410
2016-03-30	$14.20	$14.79	$14.03	$14.69	$14.69	5,754,870
2016-03-29	$15.00	$15.00	$14.09	$14.09	$14.09	7,455,940
2016-03-28	$15.28	$15.47	$14.72	$14.83	$14.83	5,140,620
2016-03-25	$14.27	$15.17	$14.27	$15.17	$15.17	6,172,280
2016-03-24	$14.30	$14.71	$14.20	$14.45	$14.45	3,538,780
2016-03-23	$13.90	$14.42	$13.90	$14.40	$14.40	5,102,660
2016-03-22	$13.84	$14.20	$13.71	$14.02	$14.02	2,905,820
2016-03-21	$13.79	$14.19	$13.77	$14.00	$14.00	4,017,160
2016-03-18	$13.55	$13.84	$13.45	$13.74	$13.74	3,423,600
2016-03-17	$13.23	$13.52	$13.08	$13.45	$13.45	3,816,970
2016-03-16	$13.23	$13.53	$13.08	$13.22	$13.22	5,964,210
2016-03-15	$12.80	$13.10	$12.75	$12.94	$12.94	3,662,600
2016-03-14	$12.56	$13.01	$12.50	$12.86	$12.86	3,686,850
2016-03-11	$12.11	$12.45	$12.11	$12.39	$12.39	1,653,030
2016-03-10	$12.64	$12.84	$12.25	$12.30	$12.30	2,108,100
2016-03-09	$12.87	$12.90	$12.60	$12.69	$12.69	1,935,870
2016-03-08	$13.12	$13.15	$12.55	$13.14	$13.14	1,944,730
2016-03-07	$13.02	$13.30	$12.91	$13.10	$13.10	2,787,030
2016-03-04	$13.03	$13.40	$12.70	$12.75	$12.75	2,962,470
2016-03-03	$13.01	$13.27	$12.96	$13.24	$13.24	3,201,420
2016-03-02	$12.36	$13.03	$12.25	$13.03	$13.03	3,366,230
2016-03-01	$12.35	$12.60	$12.26	$12.41	$12.41	3,695,190
2016-02-29	$13.38	$13.50	$12.90	$12.90	$12.90	1,311,800
2016-02-26	$13.61	$13.88	$13.58	$13.58	$13.58	3,482,330
2016-02-25	$14.95	$14.96	$14.29	$14.29	$14.29	3,102,900
2016-02-24	$14.60	$15.20	$14.60	$15.04	$15.04	4,930,710
2016-02-23	$14.78	$14.85	$14.30	$14.62	$14.62	2,747,200
2016-02-22	$14.62	$14.98	$14.33	$14.84	$14.84	4,355,040
2016-02-19	$14.38	$14.48	$14.00	$14.42	$14.42	3,156,290
2016-02-18	$14.29	$14.75	$14.00	$14.51	$14.51	4,221,800
2016-02-17	$13.63	$14.10	$13.57	$14.05	$14.05	2,538,090
2016-02-16	$13.38	$13.83	$13.27	$13.73	$13.73	2,363,340
2016-02-15	$13.12	$13.32	$12.86	$13.22	$13.22	2,941,470
2016-02-12	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-02-11	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-02-10	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-02-09	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-02-08	$13.54	$13.54	$13.54	$13.54	$13.54	0
2016-02-05	$13.38	$14.05	$13.38	$13.54	$13.54	4,006,630
2016-02-04	$12.92	$13.38	$12.80	$13.38	$13.38	3,638,290
2016-02-03	$12.71	$12.94	$12.59	$12.74	$12.74	1,931,380
2016-02-02	$12.54	$13.03	$12.54	$12.99	$12.99	1,448,100
2016-02-01	$12.53	$12.84	$12.31	$12.54	$12.54	1,448,270
2016-01-29	$12.24	$12.75	$11.85	$12.50	$12.50	1,728,120
2016-01-28	$12.88	$13.28	$12.22	$12.26	$12.26	2,288,870
2016-01-27	$13.03	$13.30	$12.86	$12.86	$12.86	2,333,910
2016-01-26	$14.25	$14.25	$13.54	$13.54	$13.54	1,850,820
2016-01-25	$13.96	$14.49	$13.90	$14.25	$14.25	1,921,750
2016-01-22	$13.74	$14.10	$13.50	$13.92	$13.92	1,453,560
2016-01-21	$13.50	$14.34	$13.23	$13.74	$13.74	3,240,560
2016-01-20	$13.47	$13.99	$13.38	$13.68	$13.68	3,724,340
2016-01-19	$12.86	$13.44	$12.69	$13.44	$13.44	2,697,200
2016-01-18	$12.01	$13.00	$12.01	$12.80	$12.80	2,525,520
2016-01-15	$13.48	$13.50	$12.56	$12.59	$12.59	2,213,170
2016-01-14	$13.06	$13.72	$13.03	$13.22	$13.22	3,032,690
2016-01-13	$14.36	$14.78	$13.72	$13.72	$13.72	2,200,200
2016-01-12	$14.62	$15.18	$14.44	$14.44	$14.44	2,629,770
2016-01-11	$15.62	$16.20	$15.20	$15.20	$15.20	2,354,540
2016-01-08	$15.34	$16.05	$14.53	$16.00	$16.00	6,157,780
2016-01-07	$16.09	$16.09	$15.29	$15.29	$15.29	339,500
2016-01-06	$16.15	$16.34	$15.76	$16.09	$16.09	2,423,430
2016-01-05	$16.11	$16.86	$16.11	$16.11	$16.11	3,546,150
2016-01-04	$17.73	$17.99	$16.96	$16.96	$16.96	3,517,150
2016-01-01	$17.85	$17.85	$17.85	$17.85	$17.85	0
2015-12-31	$18.10	$18.45	$17.77	$17.85	$17.85	2,753,040
2015-12-30	$17.70	$18.18	$17.69	$17.99	$17.99	1,812,670
2015-12-29	$17.76	$17.94	$17.43	$17.67	$17.67	2,223,440
2015-12-28	$18.18	$18.65	$17.70	$17.74	$17.74	2,925,290
2015-12-25	$18.05	$18.80	$18.03	$18.24	$18.24	2,427,330
2015-12-24	$18.51	$18.68	$17.65	$18.18	$18.18	2,203,970
2015-12-23	$19.01	$19.19	$18.36	$18.51	$18.51	3,938,090
2015-12-22	$18.55	$19.16	$18.55	$19.03	$19.03	2,993,730
2015-12-21	$18.52	$18.67	$18.31	$18.65	$18.65	3,648,610
2015-12-18	$18.77	$18.98	$18.35	$18.52	$18.52	2,898,310
2015-12-17	$19.20	$19.20	$18.70	$18.77	$18.77	3,225,330
2015-12-16	$18.68	$19.00	$18.35	$18.84	$18.84	2,293,440
2015-12-15	$19.11	$19.48	$18.45	$18.68	$18.68	4,086,500
2015-12-14	$19.20	$19.54	$19.00	$19.11	$19.11	3,231,320
2015-12-11	$18.91	$19.47	$18.68	$19.44	$19.44	3,742,970
2015-12-10	$18.99	$19.59	$18.55	$18.88	$18.88	4,412,370
2015-12-09	$18.18	$19.00	$18.00	$18.99	$18.99	4,444,960
2015-12-08	$18.06	$18.68	$17.70	$18.20	$18.20	3,985,830
2015-12-07	$17.43	$18.19	$17.36	$18.10	$18.10	3,162,930
2015-12-04	$17.81	$17.94	$17.18	$17.40	$17.40	4,901,900
2015-12-03	$17.48	$17.95	$17.32	$17.81	$17.81	2,144,960
2015-12-02	$17.63	$17.88	$16.80	$17.32	$17.32	2,099,390
2015-12-01	$17.68	$18.00	$17.38	$17.57	$17.57	2,487,550
2015-11-30	$17.62	$18.23	$17.11	$17.58	$17.58	7,561,970
2015-11-27	$18.96	$19.50	$18.00	$18.00	$18.00	6,071,360
2015-11-26	$18.60	$19.44	$18.57	$18.95	$18.95	4,395,850
2015-11-25	$17.65	$18.62	$17.65	$18.57	$18.57	6,608,800
2015-11-24	$17.95	$18.10	$17.50	$17.73	$17.73	5,613,690
2015-11-23	$18.60	$18.88	$17.80	$17.96	$17.96	6,144,350
2015-11-20	$17.63	$18.60	$17.51	$18.60	$18.60	4,017,840
2015-11-19	$17.78	$17.98	$17.20	$17.71	$17.71	3,896,800
2015-11-18	$18.37	$18.58	$17.66	$17.75	$17.75	3,252,080
2015-11-17	$18.35	$18.90	$18.13	$18.23	$18.23	5,287,550
2015-11-16	$17.60	$18.54	$17.27	$18.19	$18.19	4,792,040
2015-11-13	$18.21	$18.96	$17.30	$18.18	$18.18	6,438,860
2015-11-12	$17.50	$18.21	$17.33	$18.21	$18.21	5,849,880
2015-11-11	$17.04	$17.50	$17.04	$17.34	$17.34	4,208,470
2015-11-10	$17.01	$17.64	$16.90	$17.04	$17.04	4,750,260
2015-11-09	$16.88	$17.64	$16.78	$17.27	$17.27	6,040,160
2015-11-06	$16.20	$17.26	$16.00	$17.24	$17.24	8,739,490
2015-11-05	$17.36	$17.37	$16.60	$16.72	$16.72	5,765,550
2015-11-04	$16.99	$17.33	$16.77	$17.22	$17.22	6,612,300
2015-11-03	$16.80	$17.54	$16.35	$16.99	$16.99	6,672,340
2015-11-02	$16.08	$17.44	$16.00	$16.84	$16.84	11,011,500
2015-10-30	$16.00	$16.61	$16.00	$16.61	$16.61	5,831,940
2015-10-29	$16.18	$16.59	$15.40	$15.82	$15.82	12,884,010
2015-10-28	$15.28	$15.87	$15.14	$15.87	$15.87	5,486,720
2015-10-27	$14.30	$15.11	$14.25	$15.11	$15.11	10,732,980
2015-10-26	$13.98	$14.54	$13.76	$14.39	$14.39	7,336,440
2015-10-23	$13.82	$14.12	$13.35	$13.85	$13.85	4,578,060
2015-10-22	$13.35	$13.74	$13.05	$13.71	$13.71	4,805,930
2015-10-21	$14.64	$14.64	$13.71	$13.71	$13.71	4,314,800
2015-10-20	$14.40	$14.68	$14.20	$14.43	$14.43	4,600,110
2015-10-19	$13.89	$14.73	$13.88	$14.40	$14.40	5,990,000
2015-10-16	$13.90	$14.10	$13.40	$14.03	$14.03	5,577,880
2015-10-15	$12.93	$13.50	$12.85	$13.50	$13.50	3,337,440
2015-10-14	$13.02	$13.27	$12.78	$12.86	$12.86	3,205,840
2015-10-13	$12.78	$13.37	$12.65	$13.21	$13.21	3,792,150
2015-10-12	$12.26	$12.89	$12.26	$12.75	$12.75	5,085,400
2015-10-09	$12.16	$12.35	$12.03	$12.28	$12.28	2,900,050
2015-10-08	$11.99	$12.26	$11.71	$12.26	$12.26	4,118,250
2015-10-07	$11.68	$11.68	$11.68	$11.68	$11.68	0
2015-10-06	$11.68	$11.68	$11.68	$11.68	$11.68	0
2015-10-05	$11.68	$11.68	$11.68	$11.68	$11.68	0
2015-10-02	$11.68	$11.68	$11.68	$11.68	$11.68	0
2015-10-01	$11.68	$11.68	$11.68	$11.68	$11.68	0
2015-09-30	$11.55	$11.72	$11.43	$11.68	$11.68	1,733,370
2015-09-29	$11.49	$11.66	$11.33	$11.37	$11.37	2,498,540
2015-09-28	$11.80	$11.95	$11.43	$11.79	$11.79	3,182,300
2015-09-25	$11.52	$12.22	$11.51	$11.89	$11.89	6,756,750
2015-09-24	$11.38	$11.67	$11.21	$11.64	$11.64	2,931,890
2015-09-23	$11.13	$11.47	$11.05	$11.22	$11.22	2,856,850
2015-09-22	$11.48	$11.80	$11.35	$11.49	$11.49	4,052,070
2015-09-21	$10.73	$11.53	$10.73	$11.43	$11.43	3,968,010
2015-09-18	$11.06	$11.15	$10.47	$10.98	$10.98	3,424,880
2015-09-17	$11.41	$11.66	$11.02	$11.02	$11.02	4,283,000
2015-09-16	$11.02	$11.79	$10.67	$11.60	$11.60	6,614,520
2015-09-15	$11.25	$11.40	$11.23	$11.23	$11.23	2,259,750
2015-09-14	$12.49	$13.06	$11.82	$11.82	$11.82	8,254,300
2015-09-11	$12.47	$12.66	$12.25	$12.44	$12.44	2,209,100
2015-09-10	$12.31	$12.73	$12.25	$12.46	$12.46	3,970,050
2015-09-09	$12.24	$12.60	$12.03	$12.60	$12.60	4,800,320
2015-09-08	$11.45	$12.15	$11.31	$12.00	$12.00	3,466,560
2015-09-07	$11.64	$12.10	$11.30	$11.61	$11.61	5,302,340
2015-09-04	$11.77	$11.77	$11.77	$11.77	$11.77	0
2015-09-03	$11.77	$11.77	$11.77	$11.77	$11.77	0
2015-09-02	$11.77	$12.11	$11.77	$11.77	$11.77	3,948,800
2015-09-01	$12.70	$12.80	$12.39	$12.39	$12.39	3,831,410
2015-08-31	$13.73	$13.73	$13.04	$13.04	$13.04	5,341,550
2015-08-28	$13.25	$13.73	$13.02	$13.73	$13.73	7,390,410
2015-08-27	$13.20	$13.71	$13.02	$13.08	$13.08	7,233,730
2015-08-26	$13.71	$13.98	$13.71	$13.71	$13.71	5,678,070
2015-08-25	$14.43	$14.43	$14.43	$14.43	$14.43	74,700
2015-08-24	$15.19	$15.19	$15.19	$15.19	$15.19	410,700
2015-08-21	$16.51	$17.05	$15.99	$15.99	$15.99	7,629,270
2015-08-20	$17.60	$17.61	$16.83	$16.83	$16.83	7,265,820
2015-08-19	$17.70	$18.50	$17.70	$17.72	$17.72	9,258,960
2015-08-18	$19.51	$20.20	$18.63	$18.63	$18.63	6,048,700
2015-08-17	$18.32	$19.61	$18.20	$19.61	$19.61	9,246,670
2015-08-14	$17.98	$18.68	$17.76	$18.68	$18.68	9,305,090
2015-08-13	$16.82	$17.80	$16.70	$17.79	$17.79	6,504,040
2015-08-12	$16.50	$17.52	$16.36	$16.95	$16.95	8,747,420
2015-08-11	$17.00	$17.20	$16.36	$16.73	$16.73	9,868,180
2015-08-10	$16.00	$16.39	$15.90	$16.39	$16.39	6,328,270
2015-08-07	$15.06	$15.61	$15.00	$15.61	$15.61	8,297,380
2015-08-06	$14.60	$15.27	$14.58	$14.87	$14.87	5,295,770
2015-08-05	$15.80	$16.13	$14.98	$15.29	$15.29	9,245,280
2015-08-04	$14.90	$15.95	$14.54	$15.77	$15.77	10,444,710
2015-08-03	$15.30	$15.70	$15.30	$15.30	$15.30	3,087,980
2015-07-31	$16.51	$16.85	$16.10	$16.10	$16.10	6,032,840
2015-07-30	$16.20	$17.37	$16.03	$16.95	$16.95	10,423,000
2015-07-29	$16.43	$16.81	$15.35	$16.54	$16.54	9,728,810
2015-07-28	$16.16	$16.73	$16.16	$16.16	$16.16	10,501,800
2015-07-27	$17.20	$18.64	$17.01	$17.01	$17.01	13,862,110
2015-07-24	$18.42	$18.42	$17.56	$17.91	$17.91	22,429,190
2015-07-23	$17.54	$17.54	$17.54	$17.54	$17.54	142,600
2015-07-22	$16.70	$16.70	$16.70	$16.70	$16.70	1,649,100
2015-07-21	$15.29	$15.90	$15.01	$15.90	$15.90	3,258,640
2015-07-20	$14.55	$15.14	$14.36	$15.14	$15.14	10,994,020
2015-07-17	$13.89	$14.52	$13.50	$14.42	$14.42	11,447,340
2015-07-16	$13.88	$14.30	$13.88	$13.88	$13.88	10,284,560
2015-07-15	$14.90	$15.18	$14.61	$14.61	$14.61	4,199,100
2015-07-14	$15.65	$16.57	$15.28	$15.38	$15.38	14,356,940
2015-07-13	$15.40	$16.20	$14.90	$15.96	$15.96	17,473,840
2015-07-10	$14.20	$15.47	$13.99	$15.47	$15.47	22,965,150
2015-07-09	$13.99	$15.43	$13.99	$14.73	$14.73	19,258,250

SDIC Zhonglu Fruit Juice Company Ltd (600962) Exchange: SHG

$21.10 ($-0.13) -0.61%

SDIC Zhonglu Fruit Juice Company Ltd - Daily Information

Invest in SDIC Zhonglu Fruit Juice Company Ltd (600962)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

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

Historical Stock Data for SDIC Zhonglu Fruit Juice Company Ltd (600962)