CN National Chemical Engineering CompanyLtd (601117) Stock Profile

Data as of Aug. 20, 2025

$8.30 ($0.26) 3.23%

CN National Chemical Engineering CompanyLtd - Daily Information

Click for more stock information on CN National Chemical Engineering CompanyLtd.

Daily Information	Data
Date	Aug. 20, 2025
Open	$8.04
Previous Close	$8.30
High	$8.31
Low	$8.02
Adjusted Open	$8.04
Previous Adjusted Close	$8.30
Adjusted High	$8.31
Adjusted Low	$8.02

Invest in CN National Chemical Engineering CompanyLtd (601117)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Historical Stock Data for CN National Chemical Engineering CompanyLtd (601117)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$8.04	$8.31	$8.02	$8.30	$8.30	79,724,380
2025-08-07	$8.02	$8.07	$7.95	$8.04	$8.04	39,258,760
2025-08-06	$8.00	$8.03	$7.97	$8.02	$8.02	33,384,690
2025-08-05	$7.95	$8.08	$7.93	$8.00	$8.00	45,812,950
2025-08-04	$7.99	$8.02	$7.88	$7.93	$7.93	44,452,200
2025-08-01	$7.99	$8.11	$7.95	$8.01	$8.01	37,075,380
2025-07-31	$8.18	$8.20	$7.97	$7.99	$7.99	57,852,070
2025-07-30	$8.24	$8.29	$8.16	$8.20	$8.20	44,755,870
2025-07-29	$8.04	$8.40	$8.03	$8.27	$8.27	94,089,040
2025-07-28	$7.99	$8.07	$7.92	$8.05	$8.05	46,365,950
2025-07-25	$8.15	$8.17	$7.98	$8.00	$8.00	53,738,900
2025-07-24	$8.07	$8.19	$8.00	$8.14	$8.14	61,398,410
2025-07-23	$8.18	$8.24	$8.06	$8.08	$8.08	75,750,380
2025-07-22	$8.02	$8.18	$7.92	$8.17	$8.17	90,305,810
2025-07-21	$7.94	$8.05	$7.92	$8.03	$8.03	65,968,370
2025-07-18	$7.81	$7.90	$7.79	$7.85	$7.85	40,015,710
2025-07-17	$7.82	$7.87	$7.77	$7.81	$7.81	32,728,810
2025-07-16	$7.82	$7.86	$7.77	$7.80	$7.80	25,059,990
2025-07-15	$7.92	$7.94	$7.79	$7.82	$7.82	42,848,760
2025-07-14	$7.85	$7.95	$7.83	$7.92	$7.92	44,481,230
2025-07-11	$7.82	$7.95	$7.80	$7.80	$7.80	46,997,310
2025-07-10	$7.71	$7.85	$7.68	$7.81	$7.81	53,348,940
2025-07-09	$7.77	$7.81	$7.70	$7.70	$7.70	52,019,700
2025-07-08	$7.76	$7.78	$7.66	$7.77	$7.77	43,946,730
2025-07-07	$7.74	$7.79	$7.73	$7.76	$7.76	17,702,680
2025-07-04	$7.72	$7.79	$7.70	$7.74	$7.74	30,177,050
2025-07-03	$7.73	$7.74	$7.69	$7.72	$7.72	20,998,800
2025-07-02	$7.65	$7.77	$7.64	$7.74	$7.74	38,081,820
2025-06-30	$7.66	$7.72	$7.64	$7.67	$7.67	30,267,060
2025-06-27	$7.66	$7.74	$7.63	$7.67	$7.67	33,748,840
2025-06-26	$7.79	$7.80	$7.65	$7.66	$7.66	41,505,830
2025-06-25	$7.75	$7.80	$7.72	$7.79	$7.79	26,173,920
2025-06-24	$7.64	$7.85	$7.61	$7.77	$7.77	32,512,660
2025-06-23	$7.60	$7.63	$7.52	$7.60	$7.60	27,576,810
2025-06-20	$7.64	$7.69	$7.61	$7.61	$7.61	21,715,400
2025-06-19	$7.87	$7.90	$7.61	$7.63	$7.63	46,852,970
2025-06-18	$7.91	$7.99	$7.86	$7.87	$7.87	21,202,890
2025-06-17	$7.91	$7.93	$7.87	$7.90	$7.90	13,757,100
2025-06-13	$7.87	$7.96	$7.86	$7.92	$7.92	27,901,500
2025-06-12	$7.90	$7.94	$7.86	$7.89	$7.89	19,427,800
2025-06-11	$7.90	$7.99	$7.89	$7.91	$7.91	22,531,690
2025-06-10	$7.91	$7.95	$7.81	$7.91	$7.91	29,224,900
2025-06-09	$7.96	$8.01	$7.90	$7.93	$7.93	26,903,440
2025-06-06	$7.81	$8.04	$7.79	$7.98	$7.98	47,593,960
2025-06-05	$7.79	$7.84	$7.77	$7.78	$7.78	19,825,450
2025-06-04	$7.68	$7.87	$7.65	$7.79	$7.79	33,759,040
2025-06-03	$7.69	$7.73	$7.63	$7.68	$7.68	30,279,100
2025-05-30	$7.70	$7.78	$7.66	$7.72	$7.72	22,105,760
2025-05-29	$7.70	$7.75	$7.69	$7.71	$7.71	23,370,130
2025-05-28	$7.69	$7.74	$7.69	$7.69	$7.69	19,386,110
2025-05-27	$7.78	$7.80	$7.64	$7.69	$7.69	29,348,530
2025-05-26	$7.71	$7.81	$7.65	$7.79	$7.79	41,766,650
2025-05-23	$7.75	$7.84	$7.67	$7.70	$7.70	27,039,960
2025-05-22	$7.88	$7.92	$7.75	$7.77	$7.77	35,251,610
2025-05-21	$7.87	$8.01	$7.87	$7.92	$7.92	29,595,660
2025-05-20	$7.89	$7.93	$7.82	$7.87	$7.87	30,967,630
2025-05-19	$7.87	$7.94	$7.83	$7.90	$7.90	30,250,200
2025-05-16	$7.97	$8.04	$7.83	$7.88	$7.88	56,197,680
2025-05-15	$8.16	$8.16	$8.01	$8.02	$8.02	44,674,930
2025-05-14	$7.98	$8.12	$7.93	$8.11	$8.11	82,761,600
2025-05-13	$7.82	$8.00	$7.79	$7.99	$7.99	98,028,000
2025-05-12	$7.52	$7.81	$7.52	$7.79	$7.79	89,874,080
2025-05-09	$7.49	$7.56	$7.44	$7.52	$7.52	45,098,580
2025-05-08	$7.48	$7.53	$7.46	$7.50	$7.50	33,651,280
2025-05-07	$7.55	$7.57	$7.45	$7.51	$7.51	57,755,510
2025-05-06	$7.59	$7.67	$7.41	$7.47	$7.47	94,102,530
2025-04-30	$7.49	$7.75	$7.49	$7.55	$7.55	81,876,010
2025-04-29	$7.43	$7.48	$7.34	$7.42	$7.42	33,653,740
2025-04-28	$7.41	$7.48	$7.33	$7.45	$7.45	39,724,850
2025-04-25	$7.44	$7.48	$7.37	$7.42	$7.42	29,527,420
2025-04-24	$7.54	$7.57	$7.39	$7.43	$7.43	41,925,890
2025-04-23	$7.22	$7.60	$7.22	$7.50	$7.50	117,328,950
2025-04-22	$7.07	$7.23	$7.06	$7.21	$7.21	56,288,280
2025-04-21	$7.15	$7.16	$7.06	$7.08	$7.08	42,480,850
2025-04-18	$7.04	$7.17	$7.03	$7.15	$7.15	42,943,110
2025-04-17	$7.03	$7.09	$7.01	$7.07	$7.07	33,600,680
2025-04-16	$7.10	$7.11	$6.98	$7.10	$7.10	43,813,610
2025-04-15	$7.13	$7.15	$7.06	$7.12	$7.12	25,504,060
2025-04-14	$7.17	$7.24	$7.11	$7.13	$7.13	50,339,320
2025-04-11	$7.15	$7.15	$7.06	$7.09	$7.09	32,816,830
2025-04-10	$7.27	$7.28	$7.09	$7.16	$7.16	52,586,000
2025-04-09	$7.09	$7.21	$6.90	$7.18	$7.18	69,697,550
2025-04-08	$6.77	$7.12	$6.77	$7.12	$7.12	98,710,790
2025-04-07	$7.06	$7.10	$6.57	$6.76	$6.76	102,923,920
2025-04-03	$7.23	$7.37	$7.21	$7.27	$7.27	33,962,040
2025-04-02	$7.26	$7.28	$7.20	$7.27	$7.27	22,110,300
2025-04-01	$7.21	$7.29	$7.20	$7.26	$7.26	33,183,800
2025-03-31	$7.33	$7.36	$7.17	$7.19	$7.19	48,742,600
2025-03-28	$7.41	$7.44	$7.32	$7.35	$7.35	35,565,300
2025-03-27	$7.47	$7.49	$7.39	$7.41	$7.41	33,592,820
2025-03-26	$7.51	$7.52	$7.43	$7.49	$7.49	39,156,700
2025-03-25	$7.42	$7.52	$7.39	$7.52	$7.52	41,160,310
2025-03-24	$7.52	$7.56	$7.37	$7.44	$7.44	59,808,990
2025-03-21	$7.45	$7.61	$7.45	$7.51	$7.51	76,441,520
2025-03-20	$7.48	$7.56	$7.44	$7.46	$7.46	40,928,410
2025-03-19	$7.49	$7.55	$7.44	$7.47	$7.47	40,219,990
2025-03-18	$7.50	$7.53	$7.41	$7.50	$7.50	51,581,550
2025-03-17	$7.44	$7.54	$7.43	$7.49	$7.49	58,730,200
2025-03-14	$7.36	$7.44	$7.34	$7.42	$7.42	55,790,950
2025-03-13	$7.37	$7.48	$7.29	$7.34	$7.34	69,757,730
2025-03-12	$7.25	$7.48	$7.23	$7.37	$7.37	130,866,890
2025-03-11	$7.15	$7.22	$7.12	$7.22	$7.22	36,949,480
2025-03-10	$7.17	$7.23	$7.14	$7.20	$7.20	44,621,730
2025-03-07	$7.24	$7.26	$7.14	$7.17	$7.17	73,463,110
2025-03-06	$7.23	$7.27	$7.15	$7.26	$7.26	62,442,610
2025-03-05	$7.30	$7.32	$7.19	$7.21	$7.21	54,664,620
2025-03-04	$7.26	$7.39	$7.21	$7.31	$7.31	48,182,260
2025-03-03	$7.15	$7.31	$7.12	$7.28	$7.28	71,687,580
2025-02-28	$7.24	$7.29	$7.12	$7.14	$7.14	56,817,290
2025-02-27	$7.30	$7.33	$7.20	$7.25	$7.25	45,713,350
2025-02-26	$7.17	$7.34	$7.15	$7.31	$7.31	72,221,980
2025-02-25	$7.24	$7.28	$7.15	$7.17	$7.17	56,135,800
2025-02-24	$7.15	$7.35	$7.14	$7.27	$7.27	94,929,300
2025-02-20	$7.21	$7.21	$7.09	$7.12	$7.12	72,302,310
2025-02-19	$7.23	$7.30	$7.16	$7.20	$7.20	72,690,020
2025-02-18	$7.35	$7.38	$7.20	$7.22	$7.22	56,120,550
2025-02-17	$7.39	$7.42	$7.29	$7.36	$7.36	52,765,680
2025-02-14	$7.41	$7.44	$7.35	$7.39	$7.39	35,219,340
2025-02-13	$7.41	$7.48	$7.37	$7.43	$7.43	47,876,120
2025-02-12	$7.46	$7.49	$7.35	$7.42	$7.42	49,049,950
2025-02-11	$7.48	$7.49	$7.40	$7.45	$7.45	33,799,230
2025-02-10	$7.46	$7.52	$7.44	$7.47	$7.47	39,208,060
2025-02-07	$7.39	$7.49	$7.33	$7.46	$7.46	59,950,420
2025-02-06	$7.34	$7.39	$7.30	$7.39	$7.39	36,580,510
2025-02-05	$7.49	$7.49	$7.29	$7.34	$7.34	51,089,610
2025-01-27	$7.46	$7.55	$7.42	$7.44	$7.44	38,541,810
2025-01-24	$7.36	$7.45	$7.35	$7.42	$7.42	29,194,240
2025-01-23	$7.43	$7.50	$7.36	$7.36	$7.36	40,385,280
2025-01-22	$7.36	$7.40	$7.31	$7.36	$7.36	22,595,740
2025-01-21	$7.49	$7.52	$7.33	$7.36	$7.36	40,892,210
2025-01-20	$7.57	$7.65	$7.45	$7.48	$7.48	36,172,250
2025-01-17	$7.42	$7.59	$7.36	$7.47	$7.47	47,792,300
2025-01-16	$7.38	$7.50	$7.36	$7.42	$7.42	42,528,340
2025-01-15	$7.45	$7.46	$7.34	$7.37	$7.37	39,089,180
2025-01-14	$7.32	$7.49	$7.30	$7.45	$7.45	38,895,360
2025-01-13	$7.32	$7.40	$7.27	$7.31	$7.31	34,069,510
2025-01-09	$7.51	$7.61	$7.49	$7.52	$7.52	24,668,810
2025-01-08	$7.70	$7.71	$7.50	$7.61	$7.61	34,471,720
2025-01-07	$7.70	$7.73	$7.54	$7.70	$7.70	34,486,030
2025-01-06	$7.72	$7.76	$7.60	$7.71	$7.71	30,288,900
2025-01-03	$7.85	$7.97	$7.66	$7.70	$7.70	51,983,290
2025-01-02	$8.29	$8.35	$7.80	$7.85	$7.85	59,462,570
2024-12-31	$8.44	$8.46	$8.29	$8.29	$8.29	35,960,600
2024-12-30	$8.38	$8.51	$8.35	$8.45	$8.45	36,217,570
2024-12-27	$8.43	$8.47	$8.30	$8.37	$8.37	41,619,830
2024-12-26	$8.48	$8.50	$8.36	$8.38	$8.38	39,245,300
2024-12-25	$8.38	$8.54	$8.33	$8.50	$8.50	57,593,260
2024-12-24	$8.26	$8.39	$8.25	$8.37	$8.37	39,690,180
2024-12-23	$8.10	$8.39	$8.09	$8.29	$8.29	84,621,300
2024-12-20	$8.14	$8.18	$8.07	$8.09	$8.09	41,671,750
2024-12-19	$8.03	$8.23	$7.98	$8.17	$8.17	42,651,990
2024-12-18	$8.11	$8.20	$8.08	$8.09	$8.09	54,979,390
2024-12-17	$8.08	$8.11	$7.97	$8.01	$8.01	32,529,990
2024-12-16	$8.06	$8.14	$8.02	$8.08	$8.08	34,666,560
2024-12-13	$8.27	$8.27	$8.05	$8.06	$8.06	63,380,610
2024-12-12	$8.21	$8.33	$8.15	$8.29	$8.29	52,879,210
2024-12-11	$8.21	$8.27	$8.18	$8.21	$8.21	35,240,100
2024-12-10	$8.38	$8.46	$8.18	$8.21	$8.21	60,366,320
2024-12-09	$8.31	$8.38	$8.18	$8.20	$8.20	42,554,730
2024-12-06	$8.21	$8.44	$8.19	$8.32	$8.32	44,466,280
2024-12-05	$8.22	$8.29	$8.15	$8.21	$8.21	31,701,840
2024-12-04	$8.37	$8.38	$8.22	$8.27	$8.27	39,114,290
2024-12-03	$8.18	$8.47	$8.15	$8.40	$8.40	79,564,680
2024-12-02	$8.16	$8.25	$8.03	$8.21	$8.21	67,756,470
2024-11-29	$8.08	$8.24	$8.07	$8.15	$8.15	43,011,990
2024-11-28	$8.15	$8.17	$8.06	$8.07	$8.07	32,876,570
2024-11-27	$8.11	$8.16	$7.97	$8.16	$8.16	36,831,820
2024-11-26	$8.09	$8.18	$8.03	$8.12	$8.12	36,149,550
2024-11-25	$8.35	$8.37	$8.01	$8.13	$8.13	71,987,750
2024-11-22	$8.46	$8.66	$8.31	$8.31	$8.31	85,973,980
2024-11-21	$8.52	$8.71	$8.40	$8.46	$8.46	65,251,990
2024-11-20	$8.54	$8.66	$8.43	$8.58	$8.58	72,403,610
2024-11-19	$8.75	$8.86	$8.38	$8.56	$8.56	142,495,830
2024-11-18	$8.80	$9.08	$8.62	$8.76	$8.76	216,016,330
2024-11-15	$8.50	$8.74	$8.46	$8.47	$8.47	85,548,820
2024-11-14	$8.49	$8.82	$8.44	$8.50	$8.50	105,347,350
2024-11-13	$8.18	$8.67	$8.17	$8.51	$8.51	124,979,420
2024-11-12	$8.33	$8.39	$8.17	$8.20	$8.20	69,146,300
2024-11-11	$8.28	$8.38	$8.20	$8.37	$8.37	62,399,260
2024-11-08	$8.65	$8.69	$8.32	$8.35	$8.35	88,758,120
2024-11-07	$8.27	$8.64	$8.25	$8.60	$8.60	88,053,710
2024-11-06	$8.31	$8.37	$8.24	$8.30	$8.30	64,728,940
2024-11-05	$8.19	$8.38	$8.12	$8.34	$8.34	81,456,050
2024-11-04	$8.21	$8.24	$8.11	$8.22	$8.22	47,818,810
2024-11-01	$8.05	$8.35	$8.03	$8.22	$8.22	96,013,010
2024-10-31	$8.18	$8.22	$8.04	$8.09	$8.09	62,053,290
2024-10-30	$8.15	$8.36	$8.08	$8.14	$8.14	63,817,700
2024-10-29	$8.30	$8.39	$8.18	$8.19	$8.19	52,444,560
2024-10-28	$8.34	$8.47	$8.22	$8.33	$8.33	61,306,760
2024-10-25	$8.25	$8.40	$8.20	$8.34	$8.34	62,431,230
2024-10-24	$8.25	$8.29	$8.16	$8.25	$8.25	47,101,190
2024-10-23	$8.32	$8.38	$8.23	$8.29	$8.29	51,027,770
2024-10-22	$8.26	$8.34	$8.20	$8.29	$8.29	46,835,380
2024-10-21	$8.18	$8.43	$8.13	$8.32	$8.32	81,442,410
2024-10-18	$7.87	$8.27	$7.77	$8.17	$8.17	91,739,690
2024-10-17	$8.01	$8.07	$7.86	$7.87	$7.87	57,019,810
2024-10-16	$7.91	$8.10	$7.86	$8.00	$8.00	50,475,930
2024-10-15	$8.14	$8.22	$8.00	$8.01	$8.01	56,526,570
2024-10-14	$8.03	$8.25	$7.95	$8.20	$8.20	99,709,710
2024-10-11	$8.15	$8.24	$7.82	$7.97	$7.97	120,241,030
2024-10-10	$7.88	$8.57	$7.81	$8.32	$8.32	197,047,650
2024-10-09	$8.50	$8.51	$7.79	$7.79	$7.79	139,352,110
2024-10-08	$9.06	$9.06	$8.35	$8.65	$8.65	211,031,900
2024-09-30	$7.94	$8.32	$7.75	$8.24	$8.24	160,148,820
2024-09-27	$7.47	$7.68	$7.42	$7.67	$7.67	68,730,910
2024-09-26	$7.09	$7.39	$7.06	$7.39	$7.39	80,819,790
2024-09-25	$7.01	$7.34	$7.01	$7.10	$7.10	105,505,240
2024-09-24	$6.57	$6.88	$6.51	$6.87	$6.87	80,676,510
2024-09-23	$6.31	$6.55	$6.27	$6.48	$6.48	51,890,260
2024-09-20	$6.49	$6.50	$6.23	$6.31	$6.31	55,556,700
2024-09-19	$6.34	$6.56	$6.28	$6.48	$6.48	44,752,900
2024-09-18	$6.21	$6.32	$6.19	$6.29	$6.29	24,360,120
2024-09-13	$6.35	$6.36	$6.21	$6.22	$6.22	20,536,920
2024-09-12	$6.28	$6.41	$6.26	$6.32	$6.32	26,352,920
2024-09-11	$6.28	$6.36	$6.26	$6.29	$6.29	22,023,000
2024-09-10	$6.28	$6.33	$6.16	$6.31	$6.31	32,945,240
2024-09-09	$6.30	$6.34	$6.23	$6.27	$6.27	30,016,070
2024-09-06	$6.55	$6.55	$6.35	$6.36	$6.36	35,723,100
2024-09-05	$6.50	$6.54	$6.45	$6.51	$6.51	22,104,970
2024-09-04	$6.52	$6.53	$6.38	$6.46	$6.46	33,957,210
2024-09-03	$6.47	$6.56	$6.45	$6.54	$6.54	34,978,920
2024-09-02	$6.80	$6.82	$6.48	$6.50	$6.50	99,844,820
2024-08-30	$6.70	$6.94	$6.68	$6.86	$6.86	41,952,370
2024-08-29	$6.76	$6.80	$6.69	$6.72	$6.72	32,177,800
2024-08-28	$6.89	$6.90	$6.78	$6.81	$6.81	26,559,390
2024-08-27	$6.90	$6.95	$6.79	$6.87	$6.87	29,461,650
2024-08-26	$6.93	$6.99	$6.89	$6.95	$6.95	21,899,450
2024-08-23	$6.87	$6.97	$6.86	$6.94	$6.94	26,370,020
2024-08-22	$6.93	$7.00	$6.86	$6.88	$6.88	30,847,900
2024-08-21	$7.02	$7.05	$6.91	$6.95	$6.95	30,932,180
2024-08-20	$7.18	$7.20	$6.99	$7.04	$7.04	43,092,670
2024-08-19	$7.10	$7.22	$7.09	$7.16	$7.16	36,667,400
2024-08-16	$7.27	$7.29	$7.08	$7.09	$7.09	45,065,380
2024-08-15	$7.16	$7.27	$7.13	$7.25	$7.25	26,851,060
2024-08-14	$7.23	$7.28	$7.15	$7.16	$7.16	22,138,180
2024-08-13	$7.12	$7.21	$7.10	$7.21	$7.21	22,809,490
2024-08-12	$7.17	$7.22	$7.09	$7.10	$7.10	22,736,500
2024-08-09	$7.16	$7.27	$7.15	$7.16	$7.16	26,496,710
2024-08-08	$7.17	$7.19	$7.04	$7.14	$7.14	37,945,800
2024-08-07	$7.28	$7.33	$7.16	$7.19	$7.19	35,888,290
2024-08-06	$7.25	$7.32	$7.23	$7.32	$7.32	35,359,510
2024-08-05	$7.38	$7.38	$7.17	$7.18	$7.18	63,457,800
2024-08-02	$7.51	$7.60	$7.39	$7.41	$7.41	40,642,490
2024-08-01	$7.49	$7.66	$7.46	$7.56	$7.56	61,786,200
2024-07-31	$7.55	$7.59	$7.44	$7.49	$7.49	76,471,980
2024-07-30	$7.36	$7.64	$7.33	$7.56	$7.56	51,772,560
2024-07-29	$7.37	$7.44	$7.30	$7.40	$7.40	23,473,320
2024-07-26	$7.35	$7.47	$7.34	$7.40	$7.40	22,868,650
2024-07-25	$7.35	$7.43	$7.30	$7.36	$7.36	34,439,600
2024-07-24	$7.28	$7.38	$7.25	$7.32	$7.32	29,014,360
2024-07-23	$7.45	$7.45	$7.28	$7.28	$7.28	43,762,230
2024-07-22	$7.63	$7.65	$7.40	$7.45	$7.45	37,392,620
2024-07-19	$7.50	$7.65	$7.44	$7.62	$7.62	31,445,070
2024-07-18	$7.51	$7.57	$7.40	$7.52	$7.52	28,105,710
2024-07-17	$7.45	$7.57	$7.45	$7.53	$7.53	37,122,280
2024-07-16	$7.39	$7.47	$7.35	$7.47	$7.47	26,520,870
2024-07-15	$7.30	$7.47	$7.28	$7.44	$7.44	49,563,050
2024-07-12	$7.76	$7.78	$7.37	$7.44	$7.44	106,298,130
2024-07-11	$7.69	$7.91	$7.63	$7.80	$7.80	48,944,180
2024-07-10	$7.65	$7.68	$7.52	$7.60	$7.60	43,421,400
2024-07-09	$7.74	$7.77	$7.51	$7.67	$7.67	67,806,560
2024-07-08	$7.84	$7.85	$7.70	$7.73	$7.73	35,140,880
2024-07-05	$7.79	$7.88	$7.64	$7.82	$7.82	45,061,250
2024-07-04	$7.89	$8.01	$7.77	$7.79	$7.79	36,361,110
2024-07-03	$7.85	$7.95	$7.83	$7.89	$7.89	45,279,120
2024-07-02	$8.22	$8.25	$7.66	$7.91	$7.91	126,342,910
2024-07-01	$8.24	$8.32	$8.19	$8.24	$8.24	46,080,760
2024-06-28	$8.00	$8.31	$7.98	$8.24	$8.24	70,809,780
2024-06-27	$8.05	$8.11	$7.96	$8.00	$8.00	39,655,670
2024-06-26	$7.97	$8.11	$7.88	$8.06	$8.06	40,245,210
2024-06-25	$8.04	$8.08	$7.92	$7.98	$7.98	41,408,790
2024-06-24	$8.18	$8.18	$7.95	$8.00	$8.00	56,034,700
2024-06-21	$8.13	$8.21	$8.02	$8.18	$8.18	55,836,670
2024-06-20	$8.15	$8.19	$8.04	$8.12	$8.12	46,228,690
2024-06-19	$8.10	$8.21	$8.06	$8.15	$8.15	51,647,030
2024-06-18	$7.85	$8.14	$7.79	$8.08	$8.08	77,086,670
2024-06-17	$7.97	$8.14	$7.80	$7.85	$7.85	95,000,680
2024-06-14	$8.00	$8.13	$7.96	$8.02	$8.02	56,553,500
2024-06-13	$8.03	$8.08	$7.97	$8.03	$8.03	54,470,430
2024-06-12	$8.06	$8.12	$7.89	$8.03	$8.03	110,987,390
2024-06-11	$8.50	$8.55	$7.98	$8.02	$8.02	150,794,220
2024-06-07	$8.46	$8.53	$8.38	$8.49	$8.49	47,754,950
2024-06-06	$8.51	$8.63	$8.41	$8.46	$8.46	64,514,260
2024-06-05	$8.60	$8.61	$8.49	$8.52	$8.52	47,808,090
2024-06-04	$8.36	$8.65	$8.28	$8.61	$8.61	93,158,020
2024-06-03	$8.18	$8.39	$8.06	$8.36	$8.36	86,059,180
2024-05-31	$8.29	$8.39	$8.14	$8.18	$8.18	80,944,030
2024-05-30	$8.39	$8.50	$8.28	$8.30	$8.30	75,262,620
2024-05-29	$8.42	$8.49	$8.30	$8.45	$8.45	65,537,560
2024-05-28	$8.21	$8.58	$8.18	$8.40	$8.40	140,250,860
2024-05-27	$8.07	$8.22	$8.00	$8.21	$8.21	89,366,920
2024-05-24	$8.01	$8.11	$7.97	$8.04	$8.04	71,748,660
2024-05-23	$8.00	$8.20	$7.99	$8.01	$8.01	118,172,080
2024-05-22	$7.98	$8.12	$7.95	$8.01	$8.01	64,094,660
2024-05-21	$7.81	$8.04	$7.80	$7.99	$7.99	94,995,100
2024-05-20	$7.82	$7.93	$7.79	$7.83	$7.83	73,111,030
2024-05-17	$8.04	$8.05	$7.72	$7.81	$7.81	121,273,420
2024-05-16	$7.81	$8.17	$7.80	$8.01	$8.01	117,949,730
2024-05-15	$7.89	$7.93	$7.78	$7.80	$7.80	80,737,760
2024-05-14	$7.90	$8.08	$7.85	$7.93	$7.93	110,422,220
2024-05-13	$7.59	$7.96	$7.56	$7.91	$7.91	157,449,230
2024-05-10	$7.60	$7.66	$7.51	$7.62	$7.62	84,358,510
2024-05-09	$7.28	$7.65	$7.28	$7.60	$7.60	152,559,550
2024-05-08	$7.26	$7.35	$7.20	$7.31	$7.31	79,582,140
2024-05-07	$7.18	$7.38	$7.16	$7.27	$7.27	103,224,680
2024-05-06	$6.97	$7.26	$6.97	$7.20	$7.20	159,498,710
2024-04-30	$6.96	$6.97	$6.87	$6.90	$6.90	68,647,470
2024-04-29	$7.03	$7.05	$6.93	$6.95	$6.95	112,576,680
2024-04-26	$6.92	$7.02	$6.88	$6.97	$6.97	65,498,780
2024-04-25	$6.96	$7.02	$6.85	$6.95	$6.95	48,151,170
2024-04-24	$6.86	$7.02	$6.81	$7.00	$7.00	67,958,730
2024-04-23	$7.05	$7.05	$6.82	$6.86	$6.86	80,046,200
2024-04-22	$7.14	$7.22	$7.01	$7.08	$7.08	91,413,620
2024-04-19	$7.00	$7.27	$6.98	$7.13	$7.13	115,491,540
2024-04-18	$7.02	$7.15	$7.00	$7.04	$7.04	90,506,750
2024-04-17	$6.84	$7.06	$6.79	$7.05	$7.05	102,548,100
2024-04-16	$7.00	$7.11	$6.84	$6.87	$6.87	111,866,900
2024-04-15	$6.56	$7.06	$6.56	$7.04	$7.04	170,938,570
2024-04-12	$6.67	$6.68	$6.56	$6.56	$6.56	31,217,000
2024-04-11	$6.50	$6.73	$6.48	$6.67	$6.67	55,180,720
2024-04-10	$6.62	$6.66	$6.51	$6.55	$6.55	36,223,920
2024-04-09	$6.67	$6.73	$6.60	$6.63	$6.63	37,977,070
2024-04-08	$6.75	$6.83	$6.66	$6.67	$6.67	52,936,530
2024-04-03	$6.74	$6.79	$6.73	$6.78	$6.78	32,407,080
2024-04-02	$6.78	$6.79	$6.71	$6.76	$6.76	40,366,860
2024-04-01	$6.75	$6.80	$6.73	$6.79	$6.79	44,778,210
2024-03-29	$6.66	$6.75	$6.64	$6.75	$6.75	39,862,000
2024-03-28	$6.54	$6.70	$6.53	$6.66	$6.66	44,617,700
2024-03-27	$6.65	$6.71	$6.54	$6.54	$6.54	40,873,830
2024-03-26	$6.60	$6.70	$6.55	$6.69	$6.69	42,439,140
2024-03-25	$6.65	$6.75	$6.62	$6.62	$6.62	38,298,420
2024-03-22	$6.75	$6.77	$6.61	$6.67	$6.67	56,840,520
2024-03-21	$6.82	$6.84	$6.75	$6.78	$6.78	46,376,920
2024-03-20	$6.80	$6.84	$6.76	$6.82	$6.82	37,398,490
2024-03-19	$6.93	$6.93	$6.79	$6.82	$6.82	70,656,380
2024-03-18	$6.94	$7.00	$6.86	$6.94	$6.94	76,461,300
2024-03-15	$6.84	$6.92	$6.74	$6.92	$6.92	63,078,200
2024-03-14	$6.85	$6.96	$6.80	$6.85	$6.85	60,298,170
2024-03-13	$6.90	$6.92	$6.78	$6.84	$6.84	50,276,890
2024-03-12	$7.00	$7.00	$6.86	$6.90	$6.90	57,957,620
2024-03-11	$7.05	$7.09	$6.93	$6.99	$6.99	59,804,960
2024-03-08	$7.02	$7.06	$6.93	$7.03	$7.03	46,594,100
2024-03-07	$7.17	$7.18	$6.97	$7.01	$7.01	72,669,760
2024-03-06	$7.03	$7.21	$7.03	$7.15	$7.15	82,945,180
2024-03-05	$7.00	$7.08	$6.95	$7.03	$7.03	58,413,970
2024-03-04	$7.14	$7.14	$6.96	$7.02	$7.02	72,591,430
2024-03-01	$7.02	$7.27	$7.01	$7.13	$7.13	123,774,210
2024-02-29	$6.78	$6.99	$6.76	$6.98	$6.98	69,445,520
2024-02-28	$6.92	$7.01	$6.80	$6.80	$6.80	92,199,900
2024-02-27	$6.78	$6.95	$6.74	$6.95	$6.95	73,715,670
2024-02-26	$6.96	$7.13	$6.81	$6.82	$6.82	120,030,930
2024-02-23	$6.81	$7.01	$6.77	$6.97	$6.97	124,631,040
2024-02-22	$6.65	$6.81	$6.65	$6.81	$6.81	78,329,380
2024-02-21	$6.57	$6.84	$6.56	$6.68	$6.68	116,835,570
2024-02-20	$6.59	$6.71	$6.52	$6.64	$6.64	93,964,070
2024-02-19	$6.43	$6.51	$6.38	$6.51	$6.51	88,694,220
2024-02-08	$6.42	$6.49	$6.32	$6.40	$6.40	106,077,590
2024-02-07	$6.27	$6.44	$6.23	$6.34	$6.34	98,643,230
2024-02-06	$5.88	$6.34	$5.83	$6.26	$6.26	95,582,390
2024-02-05	$6.09	$6.13	$5.79	$5.91	$5.91	92,873,480
2024-02-02	$6.19	$6.35	$5.95	$6.15	$6.15	96,591,450
2024-02-01	$6.35	$6.39	$6.17	$6.19	$6.19	88,780,870
2024-01-31	$6.54	$6.60	$6.35	$6.40	$6.40	105,133,210
2024-01-30	$6.58	$6.77	$6.54	$6.56	$6.56	114,317,200
2024-01-29	$6.63	$6.86	$6.58	$6.66	$6.66	151,775,290
2024-01-26	$6.55	$6.71	$6.50	$6.60	$6.60	118,924,080
2024-01-25	$6.22	$6.56	$6.18	$6.56	$6.56	153,265,550
2024-01-24	$5.89	$6.21	$5.84	$6.21	$6.21	84,815,710
2024-01-23	$5.77	$5.89	$5.68	$5.87	$5.87	43,456,240
2024-01-22	$6.02	$6.03	$5.74	$5.78	$5.78	48,322,290
2024-01-19	$5.96	$6.06	$5.92	$6.03	$6.03	41,887,200
2024-01-18	$5.98	$6.09	$5.79	$5.99	$5.99	70,733,560
2024-01-17	$6.12	$6.13	$5.99	$5.99	$5.99	40,952,810
2024-01-16	$6.16	$6.20	$6.06	$6.14	$6.14	39,325,540
2024-01-15	$6.16	$6.21	$6.09	$6.19	$6.19	34,798,930
2024-01-12	$6.13	$6.27	$6.12	$6.17	$6.17	45,725,260
2024-01-11	$6.16	$6.20	$6.08	$6.16	$6.16	48,388,390
2024-01-10	$6.23	$6.28	$6.14	$6.15	$6.15	33,568,700
2024-01-09	$6.22	$6.27	$6.17	$6.24	$6.24	28,684,350
2024-01-08	$6.34	$6.36	$6.20	$6.21	$6.21	41,257,390
2024-01-05	$6.34	$6.46	$6.31	$6.34	$6.34	45,957,560
2024-01-04	$6.43	$6.45	$6.32	$6.36	$6.36	31,352,190
2024-01-03	$6.35	$6.44	$6.35	$6.43	$6.43	34,480,110
2024-01-02	$6.39	$6.43	$6.35	$6.36	$6.36	29,141,490
2024-01-01	$6.36	$6.36	$6.36	$6.36	$6.36	0
2023-12-29	$6.35	$6.39	$6.32	$6.36	$6.36	30,190,000
2023-12-28	$6.20	$6.38	$6.19	$6.36	$6.36	49,258,120
2023-12-27	$6.13	$6.22	$6.11	$6.21	$6.21	24,451,600
2023-12-26	$6.19	$6.21	$6.12	$6.14	$6.14	21,728,300
2023-12-25	$6.23	$6.25	$6.17	$6.19	$6.19	19,508,100
2023-12-22	$6.15	$6.26	$6.12	$6.21	$6.21	37,692,320
2023-12-21	$6.10	$6.18	$6.06	$6.16	$6.16	36,115,040
2023-12-20	$6.15	$6.25	$6.12	$6.12	$6.12	34,594,680
2023-12-19	$6.17	$6.22	$6.11	$6.15	$6.15	32,215,400
2023-12-18	$6.23	$6.28	$6.14	$6.18	$6.18	39,639,870
2023-12-14	$6.29	$6.33	$6.21	$6.23	$6.23	34,350,430
2023-12-13	$6.38	$6.39	$6.26	$6.26	$6.26	40,787,490
2023-12-12	$6.37	$6.40	$6.34	$6.40	$6.40	26,763,910
2023-12-11	$6.35	$6.39	$6.25	$6.38	$6.38	46,481,800
2023-12-08	$6.44	$6.48	$6.34	$6.35	$6.35	40,256,930
2023-12-07	$6.52	$6.53	$6.42	$6.44	$6.44	41,122,650
2023-12-06	$6.52	$6.58	$6.48	$6.52	$6.52	25,483,170
2023-12-05	$6.66	$6.67	$6.52	$6.52	$6.52	30,257,360
2023-12-04	$6.68	$6.71	$6.66	$6.68	$6.68	24,695,190
2023-12-01	$6.60	$6.69	$6.57	$6.67	$6.67	34,737,960
2023-11-30	$6.59	$6.68	$6.58	$6.62	$6.62	37,394,530
2023-11-29	$6.70	$6.71	$6.58	$6.59	$6.59	41,771,250
2023-11-28	$6.71	$6.73	$6.67	$6.71	$6.71	31,316,550
2023-11-27	$6.85	$6.85	$6.66	$6.72	$6.72	58,120,910
2023-11-24	$6.92	$6.97	$6.83	$6.86	$6.86	53,440,210
2023-11-23	$6.88	$6.94	$6.87	$6.93	$6.93	28,865,220
2023-11-22	$6.95	$6.97	$6.88	$6.89	$6.89	38,852,820
2023-11-21	$6.95	$7.03	$6.93	$6.94	$6.94	60,983,530
2023-11-20	$6.94	$6.96	$6.86	$6.92	$6.92	38,344,220
2023-11-17	$6.93	$6.94	$6.88	$6.93	$6.93	44,309,090
2023-11-16	$7.03	$7.03	$6.94	$6.95	$6.95	33,474,300
2023-11-15	$7.02	$7.05	$7.00	$7.03	$7.03	42,327,050
2023-11-14	$6.98	$7.08	$6.95	$6.97	$6.97	41,922,870
2023-11-13	$6.93	$6.98	$6.88	$6.98	$6.98	31,195,100
2023-11-10	$6.95	$6.96	$6.88	$6.91	$6.91	31,924,420
2023-11-09	$6.92	$7.03	$6.90	$6.97	$6.97	52,375,830
2023-11-08	$6.98	$6.98	$6.88	$6.92	$6.92	44,566,270
2023-11-07	$7.04	$7.05	$6.95	$6.98	$6.98	43,494,570
2023-11-06	$7.01	$7.05	$6.98	$7.04	$7.04	47,810,800
2023-11-03	$6.91	$7.00	$6.91	$6.96	$6.96	32,162,570
2023-11-02	$6.94	$7.02	$6.90	$6.90	$6.90	31,844,700
2023-11-01	$7.02	$7.03	$6.91	$6.94	$6.94	39,872,720
2023-10-31	$7.04	$7.04	$6.97	$7.00	$7.00	53,774,650
2023-10-30	$7.24	$7.28	$6.97	$7.05	$7.05	130,336,620
2023-10-27	$7.23	$7.39	$7.22	$7.36	$7.36	29,836,020
2023-10-26	$7.15	$7.29	$7.08	$7.28	$7.28	32,697,110
2023-10-25	$7.18	$7.26	$7.16	$7.19	$7.19	40,836,050
2023-10-24	$6.96	$7.08	$6.91	$7.07	$7.07	46,828,220
2023-10-23	$7.15	$7.17	$6.86	$6.91	$6.91	70,812,430
2023-10-20	$7.19	$7.28	$7.15	$7.17	$7.17	37,211,570
2023-10-19	$7.34	$7.38	$7.21	$7.22	$7.22	45,314,140
2023-10-18	$7.51	$7.54	$7.34	$7.38	$7.38	53,211,800
2023-10-17	$7.67	$7.71	$7.50	$7.54	$7.54	52,586,460
2023-10-16	$7.70	$7.72	$7.61	$7.65	$7.65	30,823,630
2023-10-13	$7.76	$7.79	$7.63	$7.66	$7.66	52,429,560
2023-10-12	$7.69	$7.88	$7.67	$7.85	$7.85	71,387,460
2023-10-11	$7.69	$7.78	$7.62	$7.64	$7.64	65,370,870
2023-10-10	$8.04	$8.06	$7.61	$7.66	$7.66	125,915,980
2023-10-09	$7.89	$8.08	$7.82	$8.04	$8.04	73,225,000
2023-09-28	$7.76	$7.82	$7.73	$7.78	$7.78	22,880,700
2023-09-27	$7.61	$7.80	$7.59	$7.77	$7.77	46,506,520
2023-09-26	$7.66	$7.70	$7.58	$7.59	$7.59	19,390,610
2023-09-25	$7.72	$7.75	$7.65	$7.68	$7.68	26,136,640
2023-09-22	$7.62	$7.75	$7.56	$7.75	$7.75	29,916,100
2023-09-21	$7.69	$7.77	$7.60	$7.62	$7.62	25,806,090
2023-09-20	$7.72	$7.74	$7.63	$7.69	$7.69	20,314,640
2023-09-19	$7.64	$7.78	$7.60	$7.70	$7.70	30,906,290
2023-09-18	$7.65	$7.67	$7.59	$7.65	$7.65	26,964,380
2023-09-15	$7.74	$7.77	$7.62	$7.65	$7.65	33,353,710
2023-09-14	$7.75	$7.82	$7.70	$7.71	$7.71	27,195,590
2023-09-13	$7.80	$7.81	$7.66	$7.75	$7.75	42,480,480
2023-09-12	$7.84	$7.91	$7.78	$7.79	$7.79	38,247,890
2023-09-11	$7.82	$7.90	$7.78	$7.87	$7.87	35,270,770
2023-09-08	$7.77	$7.83	$7.74	$7.81	$7.81	18,589,870
2023-09-07	$7.90	$7.92	$7.77	$7.81	$7.81	26,234,520
2023-09-06	$7.97	$7.98	$7.86	$7.90	$7.90	31,594,940
2023-09-05	$8.10	$8.10	$7.96	$7.99	$7.99	38,840,130
2023-09-04	$7.96	$8.19	$7.96	$8.12	$8.12	59,011,360
2023-09-01	$7.82	$8.02	$7.81	$7.92	$7.92	41,421,710
2023-08-31	$7.89	$7.98	$7.76	$7.78	$7.78	55,298,150
2023-08-30	$7.90	$7.92	$7.76	$7.77	$7.77	37,075,000
2023-08-29	$7.79	$7.93	$7.73	$7.88	$7.88	46,154,900
2023-08-28	$8.00	$8.07	$7.73	$7.79	$7.79	68,537,660
2023-08-25	$7.48	$7.69	$7.45	$7.58	$7.58	44,946,260
2023-08-24	$7.92	$7.97	$7.49	$7.49	$7.49	110,383,230
2023-08-23	$8.07	$8.10	$7.88	$7.89	$7.89	35,078,720
2023-08-22	$7.98	$8.11	$7.98	$8.09	$8.09	31,983,660
2023-08-21	$8.05	$8.15	$7.96	$7.97	$7.97	31,212,880
2023-08-18	$8.27	$8.33	$8.02	$8.03	$8.03	39,816,720
2023-08-17	$8.16	$8.28	$8.13	$8.27	$8.27	28,022,300
2023-08-16	$8.21	$8.29	$8.16	$8.20	$8.20	21,673,640
2023-08-15	$8.25	$8.27	$8.13	$8.22	$8.22	27,109,750
2023-08-14	$8.10	$8.36	$8.06	$8.27	$8.27	35,207,520
2023-08-11	$8.41	$8.45	$8.18	$8.19	$8.19	38,731,480
2023-08-10	$8.42	$8.46	$8.33	$8.41	$8.41	28,099,350
2023-08-09	$8.43	$8.52	$8.41	$8.43	$8.43	26,183,600
2023-08-08	$8.49	$8.52	$8.43	$8.47	$8.47	25,145,180
2023-08-07	$8.65	$8.67	$8.46	$8.48	$8.48	43,790,670
2023-08-04	$8.64	$8.74	$8.62	$8.67	$8.67	54,594,580
2023-08-03	$8.48	$8.60	$8.43	$8.58	$8.58	31,411,290
2023-08-02	$8.60	$8.71	$8.49	$8.53	$8.53	39,058,400
2023-08-01	$8.67	$8.78	$8.61	$8.65	$8.65	42,459,750
2023-07-31	$8.51	$8.82	$8.47	$8.67	$8.67	80,370,700
2023-07-28	$8.31	$8.47	$8.23	$8.45	$8.45	56,153,640
2023-07-27	$8.37	$8.44	$8.30	$8.30	$8.30	26,920,840
2023-07-26	$8.46	$8.51	$8.35	$8.40	$8.40	27,406,610
2023-07-25	$8.30	$8.48	$8.29	$8.46	$8.46	42,261,290
2023-07-24	$8.12	$8.31	$8.11	$8.25	$8.25	26,863,040
2023-07-21	$8.16	$8.23	$8.12	$8.12	$8.12	23,158,600
2023-07-20	$8.35	$8.40	$8.16	$8.18	$8.18	27,954,570
2023-07-19	$8.30	$8.38	$8.27	$8.33	$8.33	18,560,700
2023-07-18	$8.38	$8.40	$8.26	$8.34	$8.34	19,115,280
2023-07-17	$8.37	$8.38	$8.26	$8.37	$8.37	15,074,320
2023-07-14	$8.38	$8.44	$8.34	$8.38	$8.38	23,305,850
2023-07-13	$8.27	$8.43	$8.27	$8.39	$8.39	37,548,830
2023-07-12	$8.39	$8.45	$8.22	$8.23	$8.23	29,858,000
2023-07-11	$8.35	$8.39	$8.29	$8.37	$8.37	23,063,010
2023-07-10	$8.35	$8.40	$8.29	$8.33	$8.33	24,239,300
2023-07-07	$8.27	$8.36	$8.23	$8.28	$8.28	19,033,620
2023-07-06	$8.34	$8.39	$8.24	$8.29	$8.29	21,519,710
2023-07-05	$8.40	$8.54	$8.33	$8.36	$8.36	27,463,160
2023-07-04	$8.41	$8.48	$8.36	$8.43	$8.43	30,703,780
2023-07-03	$8.29	$8.55	$8.26	$8.43	$8.43	62,275,040
2023-06-30	$8.08	$8.34	$8.06	$8.28	$8.28	50,197,110
2023-06-29	$8.07	$8.15	$8.02	$8.08	$8.08	27,412,520
2023-06-28	$8.17	$8.20	$7.95	$8.05	$8.05	51,988,840
2023-06-27	$7.88	$8.30	$7.87	$8.21	$8.21	80,777,370
2023-06-26	$7.98	$7.99	$7.77	$7.82	$7.82	50,741,410
2023-06-21	$8.09	$8.20	$8.02	$8.04	$8.04	48,862,790
2023-06-20	$8.24	$8.26	$8.11	$8.12	$8.12	47,402,050
2023-06-19	$8.33	$8.36	$8.21	$8.25	$8.25	39,601,840
2023-06-16	$8.21	$8.44	$8.21	$8.33	$8.33	61,274,770
2023-06-15	$8.05	$8.16	$7.96	$8.11	$8.11	50,402,820
2023-06-14	$7.97	$8.12	$7.95	$8.02	$8.02	54,479,700
2023-06-13	$8.18	$8.20	$8.01	$8.10	$7.92	51,833,470
2023-06-12	$8.31	$8.31	$8.13	$8.18	$8.00	71,804,700
2023-06-09	$8.46	$8.49	$8.12	$8.29	$8.11	70,977,830
2023-06-08	$8.34	$8.49	$8.33	$8.47	$8.28	31,707,030
2023-06-07	$8.40	$8.48	$8.33	$8.36	$8.18	32,966,530
2023-06-06	$8.52	$8.62	$8.37	$8.41	$8.23	44,075,720
2023-06-05	$8.72	$8.72	$8.55	$8.58	$8.39	37,288,040
2023-06-02	$8.68	$8.73	$8.61	$8.72	$8.53	38,845,310
2023-06-01	$8.53	$8.79	$8.49	$8.69	$8.50	53,379,030
2023-05-31	$8.62	$8.68	$8.55	$8.55	$8.36	34,671,940
2023-05-30	$8.48	$8.72	$8.42	$8.69	$8.50	58,757,640
2023-05-29	$8.46	$8.54	$8.44	$8.49	$8.30	38,441,670
2023-05-26	$8.45	$8.49	$8.28	$8.42	$8.24	36,496,060
2023-05-25	$8.51	$8.56	$8.33	$8.44	$8.25	49,188,970
2023-05-24	$8.69	$8.76	$8.45	$8.52	$8.33	81,206,860
2023-05-23	$9.00	$9.06	$8.76	$8.77	$8.58	60,641,920
2023-05-22	$9.01	$9.06	$8.88	$9.04	$8.84	50,213,700
2023-05-19	$9.20	$9.21	$8.90	$9.05	$8.85	54,386,280
2023-05-18	$9.30	$9.37	$9.15	$9.20	$9.00	46,278,070
2023-05-17	$9.30	$9.33	$9.16	$9.25	$9.05	41,207,290
2023-05-16	$9.35	$9.47	$9.23	$9.34	$9.13	54,612,780
2023-05-15	$9.30	$9.44	$8.97	$9.41	$9.20	105,196,080
2023-05-12	$9.87	$9.88	$9.31	$9.33	$9.13	115,243,820
2023-05-11	$9.87	$10.04	$9.69	$9.93	$9.71	83,505,390
2023-05-10	$10.39	$10.46	$9.86	$9.92	$9.70	123,688,630
2023-05-09	$10.68	$10.87	$10.29	$10.41	$10.18	171,572,330
2023-05-08	$10.30	$10.78	$10.27	$10.60	$10.37	136,133,530
2023-05-05	$10.58	$10.67	$10.18	$10.25	$10.03	90,075,520
2023-05-04	$10.60	$10.77	$10.32	$10.60	$10.37	113,992,700
2023-05-03	$10.59	$10.59	$10.59	$10.59	$10.36	0
2023-05-02	$10.59	$10.59	$10.59	$10.59	$10.36	0
2023-04-28	$10.10	$10.69	$9.91	$10.59	$10.36	114,709,360
2023-04-27	$9.82	$10.32	$9.79	$10.11	$9.89	67,644,790
2023-04-26	$10.01	$10.05	$9.60	$9.82	$9.60	69,841,940
2023-04-25	$10.15	$10.22	$9.82	$9.98	$9.76	69,727,370
2023-04-24	$10.31	$10.47	$10.04	$10.10	$9.88	67,603,250
2023-04-21	$10.30	$10.37	$10.07	$10.11	$9.89	74,019,890
2023-04-20	$10.30	$10.39	$10.00	$10.34	$10.11	94,292,000
2023-04-19	$10.52	$10.71	$10.24	$10.32	$10.09	84,815,800
2023-04-18	$10.48	$10.82	$10.42	$10.54	$10.31	94,737,220
2023-04-17	$10.33	$10.69	$10.13	$10.56	$10.33	127,816,660
2023-04-14	$10.00	$10.30	$9.93	$10.26	$10.03	81,378,350
2023-04-13	$9.89	$10.12	$9.85	$10.03	$9.81	64,519,730
2023-04-12	$9.79	$10.15	$9.70	$9.93	$9.71	71,506,050
2023-04-11	$9.81	$9.86	$9.59	$9.80	$9.58	44,795,790
2023-04-10	$9.69	$9.95	$9.59	$9.82	$9.60	55,973,520
2023-04-07	$9.87	$9.98	$9.62	$9.66	$9.45	54,003,710
2023-04-06	$9.86	$10.04	$9.68	$9.87	$9.65	67,056,930
2023-04-05	$9.85	$9.85	$9.85	$9.85	$9.63	0
2023-04-04	$9.43	$10.10	$9.30	$9.85	$9.63	150,399,990
2023-04-03	$9.30	$9.49	$9.12	$9.38	$9.17	73,547,840
2023-03-31	$9.22	$9.38	$9.17	$9.28	$9.08	58,807,330
2023-03-30	$9.29	$9.40	$9.07	$9.26	$9.06	93,125,520
2023-03-29	$9.79	$9.80	$9.21	$9.32	$9.12	136,525,740
2023-03-28	$9.64	$9.96	$9.64	$9.80	$9.58	142,581,200
2023-03-27	$10.41	$10.42	$9.48	$9.49	$9.49	252,879,570
2023-03-24	$10.46	$10.74	$10.30	$10.53	$10.53	92,759,790
2023-03-23	$10.40	$10.60	$10.20	$10.55	$10.55	100,938,870
2023-03-22	$10.21	$10.56	$10.00	$10.33	$10.33	101,028,920
2023-03-21	$10.49	$10.64	$10.12	$10.19	$10.19	114,482,160
2023-03-20	$10.55	$11.30	$10.32	$10.38	$10.38	229,810,470
2023-03-17	$10.43	$10.78	$10.32	$10.56	$10.56	148,493,190
2023-03-16	$10.30	$10.73	$10.23	$10.49	$10.49	169,417,490
2023-03-15	$10.09	$10.46	$9.83	$10.31	$10.31	160,162,300
2023-03-14	$10.29	$10.44	$10.01	$10.08	$10.08	96,731,100
2023-03-13	$10.30	$10.68	$10.09	$10.20	$10.20	145,835,090
2023-03-10	$10.00	$10.08	$9.86	$9.89	$9.89	68,242,660
2023-03-09	$10.21	$10.22	$9.95	$10.04	$10.04	75,931,550
2023-03-08	$10.10	$10.39	$9.97	$10.21	$10.21	91,336,340
2023-03-07	$10.21	$10.71	$10.17	$10.24	$10.24	183,787,820
2023-03-06	$10.15	$10.51	$10.11	$10.15	$10.15	147,332,230
2023-03-03	$9.74	$10.28	$9.73	$10.19	$10.19	208,939,110
2023-03-02	$9.18	$10.04	$9.16	$9.73	$9.73	195,469,510
2023-03-01	$9.01	$9.22	$8.98	$9.20	$9.20	50,205,920
2023-02-28	$8.93	$9.05	$8.84	$9.02	$9.02	29,912,050
2023-02-27	$9.07	$9.07	$8.88	$8.93	$8.93	33,371,550
2023-02-24	$9.13	$9.20	$9.03	$9.10	$9.10	22,832,870
2023-02-23	$9.09	$9.22	$9.08	$9.16	$9.16	39,252,290
2023-02-22	$9.02	$9.18	$8.98	$9.09	$9.09	36,731,540
2023-02-21	$9.04	$9.20	$9.00	$9.09	$9.09	44,926,390
2023-02-20	$8.66	$9.05	$8.66	$9.03	$9.03	71,216,050
2023-02-17	$8.72	$8.81	$8.58	$8.66	$8.66	28,777,410
2023-02-16	$8.82	$9.03	$8.64	$8.72	$8.72	43,310,660
2023-02-15	$8.94	$8.94	$8.75	$8.78	$8.78	39,846,630
2023-02-14	$9.00	$9.08	$8.89	$8.94	$8.94	29,025,130
2023-02-13	$8.87	$9.10	$8.79	$8.97	$8.97	51,362,250
2023-02-10	$8.71	$8.99	$8.69	$8.88	$8.88	46,395,850
2023-02-09	$8.64	$8.73	$8.62	$8.71	$8.71	23,874,190
2023-02-08	$8.76	$8.78	$8.64	$8.65	$8.65	20,259,510
2023-02-07	$8.77	$8.82	$8.70	$8.78	$8.78	27,079,490
2023-02-06	$8.80	$8.86	$8.68	$8.72	$8.72	41,140,030
2023-02-03	$8.97	$9.09	$8.76	$8.87	$8.87	48,719,160
2023-02-02	$8.84	$9.04	$8.77	$8.96	$8.96	59,959,730
2023-02-01	$8.68	$8.85	$8.61	$8.84	$8.84	40,183,710
2023-01-31	$8.68	$8.76	$8.65	$8.68	$8.68	25,592,880
2023-01-30	$8.75	$8.84	$8.61	$8.73	$8.73	46,031,090
2023-01-20	$8.43	$8.64	$8.41	$8.61	$8.61	31,630,210
2023-01-19	$8.45	$8.46	$8.38	$8.46	$8.46	22,008,150
2023-01-18	$8.50	$8.65	$8.44	$8.48	$8.48	23,282,480
2023-01-17	$8.40	$8.53	$8.38	$8.52	$8.52	26,894,390
2023-01-16	$8.35	$8.51	$8.26	$8.41	$8.41	44,336,460
2023-01-13	$8.35	$8.38	$8.27	$8.35	$8.35	17,667,150
2023-01-12	$8.37	$8.42	$8.24	$8.33	$8.33	27,050,460
2023-01-11	$8.37	$8.48	$8.36	$8.39	$8.39	22,212,200
2023-01-10	$8.45	$8.51	$8.36	$8.39	$8.39	29,091,900
2023-01-09	$8.25	$8.68	$8.23	$8.48	$8.48	57,845,460
2023-01-06	$8.06	$8.32	$8.04	$8.25	$8.25	55,926,560
2023-01-05	$8.08	$8.17	$8.05	$8.06	$8.06	33,189,270
2023-01-04	$8.10	$8.11	$8.02	$8.05	$8.05	25,962,530
2023-01-03	$7.94	$8.14	$7.91	$8.09	$8.09	38,105,130
2023-01-02	$7.94	$7.94	$7.94	$7.94	$7.94	0
2022-12-30	$7.91	$7.97	$7.88	$7.94	$7.94	27,749,540
2022-12-29	$7.99	$7.99	$7.85	$7.88	$7.88	34,587,190
2022-12-28	$7.97	$8.06	$7.90	$7.99	$7.99	44,613,950
2022-12-27	$8.03	$8.18	$8.01	$8.02	$8.02	37,496,090
2022-12-26	$8.14	$8.17	$7.93	$7.99	$7.99	39,325,980
2022-12-23	$8.19	$8.26	$8.04	$8.13	$8.13	29,414,360
2022-12-22	$8.38	$8.44	$8.16	$8.23	$8.23	26,247,020
2022-12-21	$8.44	$8.50	$8.22	$8.32	$8.32	39,622,690
2022-12-20	$8.39	$8.60	$8.39	$8.44	$8.44	41,189,040
2022-12-19	$8.67	$8.74	$8.39	$8.44	$8.44	55,848,960
2022-12-16	$8.75	$8.90	$8.64	$8.75	$8.75	54,718,740
2022-12-15	$8.73	$8.89	$8.59	$8.80	$8.80	57,526,310
2022-12-14	$8.80	$8.86	$8.67	$8.78	$8.78	47,940,040
2022-12-13	$8.61	$8.90	$8.61	$8.80	$8.80	48,557,750
2022-12-12	$8.81	$9.05	$8.64	$8.68	$8.68	63,035,030
2022-12-09	$8.75	$8.92	$8.70	$8.89	$8.89	45,652,610
2022-12-08	$8.77	$8.87	$8.70	$8.83	$8.83	39,008,840
2022-12-07	$8.90	$8.96	$8.63	$8.82	$8.82	91,107,640
2022-12-06	$9.04	$9.27	$8.85	$8.97	$8.97	108,970,220
2022-12-05	$8.60	$9.17	$8.58	$9.14	$9.14	167,822,510
2022-12-01	$8.52	$8.66	$8.39	$8.40	$8.40	60,306,970
2022-11-30	$8.42	$8.68	$8.38	$8.42	$8.42	56,718,550
2022-11-29	$8.23	$8.55	$8.18	$8.46	$8.46	94,571,810
2022-11-28	$8.30	$8.40	$8.13	$8.23	$8.23	84,501,410
2022-11-25	$8.17	$8.55	$8.12	$8.46	$8.46	98,144,000
2022-11-24	$8.29	$8.34	$8.03	$8.12	$8.12	80,039,830
2022-11-23	$8.15	$8.60	$8.13	$8.28	$8.28	152,173,350
2022-11-22	$7.64	$8.34	$7.56	$8.30	$8.30	155,366,740
2022-11-21	$7.75	$7.75	$7.58	$7.64	$7.64	33,686,720
2022-11-18	$7.93	$7.95	$7.75	$7.76	$7.76	33,788,620
2022-11-17	$8.10	$8.10	$7.86	$7.92	$7.92	36,900,310
2022-11-16	$8.06	$8.15	$8.02	$8.10	$8.10	31,139,060
2022-11-15	$7.81	$8.09	$7.74	$8.08	$8.08	45,127,320
2022-11-14	$7.89	$7.97	$7.81	$7.84	$7.84	38,931,800
2022-11-11	$7.77	$7.92	$7.68	$7.83	$7.83	41,195,110
2022-11-10	$7.70	$7.74	$7.56	$7.64	$7.64	26,238,340
2022-11-09	$7.82	$8.00	$7.72	$7.73	$7.73	34,654,450
2022-11-08	$7.82	$7.93	$7.80	$7.84	$7.84	29,892,730
2022-11-07	$7.71	$7.90	$7.66	$7.82	$7.82	41,257,290
2022-11-04	$7.50	$7.76	$7.45	$7.72	$7.72	61,084,240
2022-11-03	$7.53	$7.63	$7.40	$7.49	$7.49	38,718,560
2022-11-02	$7.41	$7.66	$7.37	$7.56	$7.56	54,214,890
2022-11-01	$7.02	$7.41	$7.00	$7.41	$7.41	87,910,610
2022-10-31	$7.70	$7.77	$7.07	$7.07	$7.07	127,163,420
2022-10-28	$8.06	$8.11	$7.83	$7.85	$7.85	29,465,080
2022-10-27	$8.01	$8.18	$8.01	$8.09	$8.09	36,278,980
2022-10-26	$8.04	$8.13	$7.97	$8.00	$8.00	31,684,480
2022-10-25	$8.02	$8.07	$7.85	$8.02	$8.02	27,945,200
2022-10-24	$8.18	$8.29	$8.00	$8.07	$8.07	31,948,120
2022-10-21	$8.07	$8.29	$8.06	$8.19	$8.19	38,838,870
2022-10-20	$8.06	$8.14	$7.97	$8.02	$8.02	36,028,470
2022-10-19	$8.21	$8.30	$8.09	$8.10	$8.10	35,617,360
2022-10-18	$8.24	$8.33	$8.19	$8.24	$8.24	28,590,500
2022-10-17	$8.15	$8.29	$8.01	$8.23	$8.23	42,623,700
2022-10-14	$7.89	$8.15	$7.89	$8.11	$8.11	58,040,020
2022-10-13	$7.80	$7.92	$7.75	$7.80	$7.80	51,724,020
2022-10-12	$7.88	$7.88	$7.53	$7.88	$7.88	56,973,210
2022-10-11	$7.76	$7.90	$7.67	$7.87	$7.87	50,714,000
2022-10-10	$8.01	$8.14	$7.68	$7.71	$7.71	56,157,840
2022-09-30	$7.95	$8.11	$7.91	$8.01	$8.01	34,057,660
2022-09-29	$8.11	$8.20	$7.90	$7.97	$7.97	46,158,420
2022-09-28	$8.32	$8.36	$7.99	$8.03	$8.03	45,619,310
2022-09-27	$8.41	$8.45	$8.18	$8.36	$8.36	41,786,610
2022-09-26	$8.59	$8.59	$8.37	$8.44	$8.44	40,024,190
2022-09-23	$8.57	$8.85	$8.57	$8.61	$8.61	35,204,440
2022-09-22	$8.59	$8.67	$8.55	$8.56	$8.56	21,602,320
2022-09-21	$8.68	$8.69	$8.53	$8.62	$8.62	45,013,350
2022-09-20	$8.88	$8.93	$8.68	$8.71	$8.71	34,493,130
2022-09-19	$8.83	$8.95	$8.66	$8.82	$8.82	24,454,660
2022-09-16	$9.09	$9.13	$8.77	$8.80	$8.80	40,132,520
2022-09-15	$9.21	$9.26	$8.88	$9.06	$9.06	41,200,550
2022-09-14	$9.15	$9.24	$9.08	$9.17	$9.17	28,285,060
2022-09-13	$9.30	$9.38	$9.24	$9.26	$9.26	27,498,100
2022-09-12	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-09-09	$9.20	$9.35	$9.14	$9.27	$9.27	38,133,600
2022-09-08	$9.23	$9.24	$9.05	$9.18	$9.18	28,250,310
2022-09-07	$9.19	$9.27	$9.14	$9.19	$9.19	32,919,830
2022-09-06	$8.90	$9.32	$8.88	$9.20	$9.20	66,916,170
2022-09-05	$8.84	$8.95	$8.81	$8.91	$8.91	28,828,420
2022-09-02	$8.71	$8.92	$8.59	$8.90	$8.90	54,279,490
2022-09-01	$8.66	$8.74	$8.62	$8.69	$8.69	39,165,280
2022-08-31	$8.69	$8.75	$8.50	$8.62	$8.62	54,712,270
2022-08-30	$8.77	$8.87	$8.63	$8.71	$8.71	36,959,420
2022-08-29	$8.69	$8.83	$8.60	$8.82	$8.82	42,379,170
2022-08-26	$8.90	$8.93	$8.76	$8.81	$8.81	42,801,990
2022-08-25	$8.80	$8.93	$8.73	$8.88	$8.88	40,011,760
2022-08-24	$9.11	$9.27	$8.81	$8.82	$8.82	76,644,290
2022-08-23	$9.36	$9.38	$9.10	$9.14	$9.14	66,738,700
2022-08-22	$9.34	$9.43	$9.20	$9.42	$9.42	34,708,290
2022-08-19	$9.38	$9.50	$9.30	$9.34	$9.34	41,024,820
2022-08-18	$9.60	$9.79	$9.41	$9.45	$9.45	62,185,460
2022-08-17	$9.72	$9.85	$9.52	$9.59	$9.59	68,647,800
2022-08-16	$9.78	$9.86	$9.58	$9.72	$9.72	148,631,740
2022-08-15	$9.08	$9.44	$9.04	$9.35	$9.35	75,076,360
2022-08-12	$9.12	$9.22	$9.00	$9.12	$9.12	44,047,970
2022-08-11	$9.06	$9.23	$9.06	$9.13	$9.13	57,336,400
2022-08-10	$8.96	$9.07	$8.80	$9.05	$9.05	69,480,300
2022-08-09	$9.03	$9.11	$8.95	$8.98	$8.98	57,256,390
2022-08-08	$9.22	$9.30	$8.97	$9.04	$9.04	88,611,690
2022-08-05	$9.39	$9.39	$9.01	$9.29	$9.29	90,404,770
2022-08-04	$9.52	$9.57	$9.24	$9.40	$9.40	55,214,450
2022-08-03	$9.35	$9.77	$9.35	$9.47	$9.47	87,231,240
2022-08-02	$9.79	$9.86	$9.19	$9.39	$9.39	145,155,480
2022-08-01	$11.11	$11.19	$9.84	$10.05	$10.05	204,130,950
2022-07-29	$10.46	$10.82	$10.39	$10.76	$10.76	80,042,100
2022-07-28	$10.29	$10.59	$10.29	$10.41	$10.41	40,121,110
2022-07-27	$10.38	$10.52	$10.26	$10.32	$10.32	33,915,400
2022-07-26	$10.42	$10.47	$10.13	$10.44	$10.44	38,116,770
2022-07-25	$10.69	$10.94	$10.33	$10.36	$10.36	70,221,320
2022-07-22	$10.39	$10.81	$10.20	$10.71	$10.71	87,638,080
2022-07-21	$10.61	$10.91	$10.32	$10.39	$10.39	98,389,480
2022-07-20	$10.05	$10.49	$9.90	$10.40	$10.40	67,904,140
2022-07-19	$9.83	$10.13	$9.79	$9.99	$9.99	45,553,250
2022-07-18	$9.89	$10.00	$9.63	$9.83	$9.83	47,369,800
2022-07-15	$10.37	$10.47	$9.82	$9.94	$9.94	75,280,620
2022-07-14	$10.12	$10.56	$10.01	$10.42	$10.42	62,937,700
2022-07-13	$10.16	$10.28	$9.90	$10.08	$10.08	47,283,560
2022-07-12	$10.28	$10.31	$9.97	$10.09	$10.09	46,311,240
2022-07-11	$10.23	$10.42	$10.18	$10.29	$10.29	59,688,750
2022-07-08	$10.37	$10.48	$10.15	$10.20	$10.20	44,744,000
2022-07-07	$10.34	$10.40	$10.14	$10.34	$10.34	51,933,300
2022-07-06	$10.03	$10.50	$10.03	$10.29	$10.29	111,831,960
2022-07-05	$9.70	$10.12	$9.66	$10.07	$10.07	95,586,410
2022-07-04	$9.50	$9.75	$9.43	$9.70	$9.70	67,012,320
2022-07-01	$9.42	$9.83	$9.32	$9.63	$9.63	78,373,040
2022-06-30	$9.47	$9.56	$9.37	$9.41	$9.41	36,942,060
2022-06-29	$9.50	$9.62	$9.43	$9.47	$9.47	42,274,270
2022-06-28	$9.67	$9.67	$9.40	$9.55	$9.55	46,138,000
2022-06-27	$9.38	$9.84	$9.34	$9.67	$9.67	68,106,420
2022-06-24	$9.57	$9.58	$9.21	$9.36	$9.36	69,802,870
2022-06-23	$9.34	$9.61	$9.14	$9.60	$9.60	50,556,170
2022-06-22	$9.64	$9.69	$9.35	$9.35	$9.35	39,051,630
2022-06-21	$9.68	$9.85	$9.50	$9.58	$9.58	41,979,270
2022-06-20	$9.98	$9.98	$9.51	$9.68	$9.68	79,743,050
2022-06-17	$9.93	$10.04	$9.80	$10.01	$10.01	44,070,180
2022-06-16	$10.17	$10.44	$9.92	$10.00	$10.00	51,890,040
2022-06-15	$10.32	$10.54	$10.20	$10.22	$10.22	73,137,770
2022-06-14	$9.95	$10.46	$9.65	$10.36	$10.36	90,509,920
2022-06-13	$9.86	$10.22	$9.81	$10.00	$10.00	63,768,880
2022-06-10	$10.06	$10.43	$9.95	$10.22	$10.08	107,630,210
2022-06-09	$10.14	$10.36	$10.00	$10.12	$9.98	54,634,190
2022-06-08	$9.96	$10.15	$9.84	$10.14	$10.00	58,665,690
2022-06-07	$9.88	$10.05	$9.76	$9.95	$9.81	53,439,580
2022-06-06	$9.66	$10.05	$9.66	$9.91	$9.77	92,835,740
2022-06-02	$9.39	$9.88	$9.25	$9.83	$9.69	97,034,720
2022-06-01	$9.37	$9.52	$9.23	$9.37	$9.24	54,987,460
2022-05-31	$9.37	$9.52	$9.27	$9.43	$9.30	53,957,140
2022-05-30	$9.31	$9.44	$9.25	$9.38	$9.25	35,433,530
2022-05-27	$9.40	$9.49	$9.26	$9.32	$9.19	35,488,210
2022-05-26	$8.97	$9.44	$8.96	$9.40	$9.27	63,510,720
2022-05-25	$8.90	$9.02	$8.79	$8.95	$8.83	31,945,230
2022-05-24	$9.40	$9.45	$8.89	$8.90	$8.78	47,785,560
2022-05-23	$9.58	$9.58	$9.32	$9.44	$9.31	34,377,640
2022-05-20	$9.33	$9.58	$9.30	$9.57	$9.44	45,720,980
2022-05-19	$9.36	$9.40	$9.20	$9.38	$9.25	39,655,230
2022-05-18	$9.38	$9.71	$9.26	$9.50	$9.37	65,809,180
2022-05-17	$9.39	$9.46	$9.18	$9.38	$9.25	41,152,330
2022-05-16	$9.09	$9.50	$9.03	$9.47	$9.34	67,170,050
2022-05-13	$8.96	$9.09	$8.92	$9.01	$8.89	27,673,580
2022-05-12	$9.00	$9.09	$8.81	$8.87	$8.75	38,319,820
2022-05-11	$8.97	$9.29	$8.85	$9.06	$8.93	71,220,820
2022-05-10	$8.65	$9.02	$8.46	$8.95	$8.83	48,647,010
2022-05-09	$8.65	$8.87	$8.61	$8.74	$8.62	28,589,900
2022-05-06	$8.94	$8.98	$8.60	$8.67	$8.55	55,902,540
2022-05-05	$9.10	$9.31	$8.99	$9.09	$8.96	52,213,660
2022-05-04	$9.13	$9.13	$9.13	$9.13	$9.00	0
2022-05-03	$9.13	$9.13	$9.13	$9.13	$9.00	0
2022-04-29	$8.92	$9.13	$8.78	$9.13	$9.00	59,957,230
2022-04-28	$8.33	$9.02	$8.33	$8.88	$8.76	78,742,230
2022-04-27	$8.20	$8.57	$7.92	$8.49	$8.37	108,109,250
2022-04-26	$8.48	$8.54	$8.17	$8.21	$8.10	51,932,140
2022-04-25	$8.92	$9.19	$8.45	$8.47	$8.35	61,837,630
2022-04-22	$8.75	$9.15	$8.60	$9.05	$8.93	63,496,370
2022-04-21	$9.13	$9.32	$8.67	$8.72	$8.60	50,289,470
2022-04-20	$9.53	$9.53	$9.09	$9.12	$8.99	47,665,960
2022-04-19	$9.48	$9.68	$9.32	$9.52	$9.39	61,054,160
2022-04-18	$10.04	$10.10	$9.39	$9.48	$9.35	74,892,290
2022-04-15	$10.20	$10.37	$10.08	$10.12	$9.98	46,248,150
2022-04-14	$9.95	$10.37	$9.79	$10.24	$10.10	55,782,150
2022-04-13	$10.50	$10.58	$9.95	$9.95	$9.81	89,079,480
2022-04-12	$10.00	$10.40	$9.82	$10.28	$10.14	70,446,990
2022-04-11	$10.22	$10.50	$10.01	$10.14	$10.00	80,363,550
2022-04-08	$9.80	$10.24	$9.71	$10.12	$9.98	78,352,720
2022-04-07	$9.77	$10.15	$9.68	$9.73	$9.60	42,667,740
2022-04-06	$9.74	$9.88	$9.46	$9.84	$9.70	45,116,260
2022-04-05	$9.75	$9.75	$9.75	$9.75	$9.62	0
2022-04-04	$9.75	$9.75	$9.75	$9.75	$9.62	0
2022-04-01	$9.59	$9.90	$9.58	$9.75	$9.62	49,509,090
2022-03-31	$9.80	$9.87	$9.57	$9.64	$9.51	49,340,190
2022-03-30	$9.60	$9.88	$9.49	$9.78	$9.64	54,462,060
2022-03-29	$9.69	$9.75	$9.45	$9.53	$9.40	37,472,170
2022-03-28	$9.22	$9.74	$9.19	$9.69	$9.56	57,863,480
2022-03-25	$9.45	$9.67	$9.40	$9.41	$9.28	43,186,270
2022-03-24	$9.58	$9.63	$9.39	$9.46	$9.33	49,581,060
2022-03-23	$9.54	$9.75	$9.37	$9.64	$9.51	79,405,790
2022-03-22	$9.13	$9.41	$9.00	$9.33	$9.20	72,947,590
2022-03-21	$8.94	$9.19	$8.83	$9.11	$8.98	77,877,130
2022-03-18	$8.61	$8.99	$8.58	$8.95	$8.83	110,106,060
2022-03-17	$8.47	$8.84	$8.44	$8.49	$8.37	94,358,400
2022-03-16	$8.33	$8.52	$7.77	$8.34	$8.22	136,445,060
2022-03-15	$8.54	$8.69	$8.11	$8.17	$8.06	71,283,470
2022-03-14	$8.90	$9.05	$8.58	$8.62	$8.50	59,241,680
2022-03-10	$8.80	$9.20	$8.80	$9.02	$8.90	104,546,340
2022-03-09	$8.80	$8.94	$8.21	$8.60	$8.48	108,712,090
2022-03-08	$9.48	$9.65	$8.69	$8.77	$8.65	137,943,180
2022-03-07	$9.79	$9.79	$9.20	$9.48	$9.35	86,241,780
2022-03-04	$9.78	$9.92	$9.58	$9.79	$9.65	48,625,770
2022-03-03	$9.97	$10.02	$9.71	$9.75	$9.62	62,338,290
2022-03-02	$10.10	$10.21	$9.96	$9.97	$9.83	48,115,610
2022-03-01	$10.49	$10.64	$10.16	$10.23	$10.09	52,547,760
2022-02-28	$10.52	$10.54	$10.16	$10.41	$10.27	54,498,420
2022-02-25	$10.70	$10.93	$10.45	$10.54	$10.39	57,665,110
2022-02-24	$10.74	$10.95	$10.42	$10.66	$10.51	64,237,640
2022-02-23	$10.73	$10.99	$10.67	$10.81	$10.66	40,529,190
2022-02-22	$10.79	$10.84	$10.55	$10.77	$10.62	46,898,610
2022-02-21	$11.16	$11.16	$10.76	$10.89	$10.74	62,643,580
2022-02-18	$10.57	$11.22	$10.51	$11.11	$10.96	67,958,750
2022-02-17	$10.73	$10.82	$10.52	$10.65	$10.50	34,607,190
2022-02-16	$10.71	$10.95	$10.67	$10.75	$10.60	31,725,240
2022-02-15	$10.38	$10.79	$10.30	$10.72	$10.57	42,402,650
2022-02-14	$10.71	$10.77	$10.35	$10.43	$10.29	51,236,630
2022-02-11	$10.69	$11.28	$10.63	$10.78	$10.63	75,705,980
2022-02-10	$10.52	$10.98	$10.43	$10.85	$10.70	62,253,330
2022-02-09	$10.69	$10.70	$10.24	$10.52	$10.37	60,129,890
2022-02-08	$10.53	$10.88	$10.45	$10.75	$10.60	59,805,880
2022-02-07	$10.34	$10.91	$10.31	$10.54	$10.39	77,897,790
2022-02-04	$10.20	$10.20	$10.20	$10.20	$10.06	0
2022-02-03	$10.20	$10.20	$10.20	$10.20	$10.06	0
2022-02-02	$10.20	$10.20	$10.20	$10.20	$10.06	0
2022-02-01	$10.20	$10.20	$10.20	$10.20	$10.06	0
2022-01-28	$10.54	$10.54	$9.95	$10.20	$10.06	56,796,950
2022-01-27	$10.51	$10.79	$10.29	$10.37	$10.23	51,965,450
2022-01-26	$10.54	$10.80	$10.35	$10.56	$10.41	40,196,510
2022-01-25	$10.87	$11.05	$10.42	$10.52	$10.37	45,083,450
2022-01-24	$10.80	$11.27	$10.76	$10.94	$10.79	40,337,980
2022-01-21	$10.88	$11.25	$10.80	$10.89	$10.74	52,426,860
2022-01-20	$10.90	$10.99	$10.68	$10.93	$10.78	52,226,310
2022-01-19	$11.15	$11.38	$10.74	$10.90	$10.75	88,845,390
2022-01-18	$10.38	$11.44	$10.34	$11.15	$11.00	127,241,300
2022-01-17	$10.29	$10.46	$10.15	$10.40	$10.26	45,419,750
2022-01-14	$10.60	$10.60	$10.17	$10.19	$10.05	81,976,690
2022-01-13	$11.14	$11.18	$10.53	$10.67	$10.52	71,036,530
2022-01-12	$11.35	$11.40	$11.05	$11.19	$11.04	52,253,180
2022-01-11	$11.46	$11.69	$11.25	$11.31	$11.15	49,037,170
2022-01-10	$11.75	$12.05	$11.41	$11.52	$11.36	65,028,510
2022-01-07	$11.96	$12.54	$11.79	$11.88	$11.72	71,442,230
2022-01-06	$11.38	$12.13	$11.25	$12.07	$11.90	69,356,210
2022-01-05	$11.58	$11.75	$11.10	$11.38	$11.22	59,255,410
2022-01-04	$11.91	$12.01	$11.58	$11.63	$11.47	55,218,760
2022-01-03	$12.00	$12.00	$12.00	$12.00	$11.83	0
2021-12-31	$11.96	$12.12	$11.86	$12.00	$11.83	33,157,130
2021-12-30	$11.93	$12.15	$11.88	$11.97	$11.80	30,947,380
2021-12-29	$11.82	$12.22	$11.75	$12.00	$11.83	34,369,400
2021-12-28	$12.21	$12.27	$11.72	$11.94	$11.78	65,302,990
2021-12-27	$12.31	$12.55	$12.11	$12.14	$11.97	52,049,300
2021-12-24	$13.03	$13.03	$12.30	$12.46	$12.29	60,617,600
2021-12-23	$12.65	$13.35	$12.46	$12.91	$12.73	77,805,170
2021-12-22	$12.70	$12.99	$12.41	$12.68	$12.50	56,009,230
2021-12-21	$12.93	$12.93	$11.91	$12.60	$12.43	78,415,220
2021-12-20	$12.87	$13.27	$12.46	$12.69	$12.51	84,125,080
2021-12-17	$12.27	$13.00	$12.21	$12.84	$12.66	98,656,800
2021-12-16	$12.18	$12.54	$12.12	$12.27	$12.10	47,869,680
2021-12-15	$11.82	$12.48	$11.57	$12.18	$12.01	73,812,430
2021-12-14	$12.73	$12.81	$11.80	$11.86	$11.70	126,604,890
2021-12-13	$12.16	$13.08	$12.11	$12.82	$12.64	143,727,560
2021-12-07	$12.20	$12.52	$11.93	$12.28	$12.11	64,867,370
2021-12-06	$12.38	$12.75	$12.08	$12.11	$11.94	81,301,290
2021-12-03	$12.54	$12.54	$12.54	$12.54	$12.37	113,624,520
2021-12-02	$11.75	$11.75	$11.75	$11.75	$11.59	111,751,320
2021-12-01	$11.16	$11.19	$10.85	$10.96	$10.81	39,783,940
2021-11-30	$10.96	$11.31	$10.91	$11.12	$10.97	45,854,340
2021-11-29	$11.04	$11.23	$10.86	$10.94	$10.79	58,606,270
2021-11-26	$10.77	$11.25	$10.67	$11.20	$11.05	59,508,440
2021-11-25	$10.73	$10.96	$10.61	$10.82	$10.67	34,045,320
2021-11-24	$10.92	$10.92	$10.58	$10.69	$10.54	43,486,750
2021-11-23	$10.63	$10.98	$10.63	$10.76	$10.61	56,007,550
2021-11-22	$10.34	$10.99	$10.30	$10.71	$10.56	81,120,210
2021-11-19	$10.13	$10.38	$10.01	$10.35	$10.21	59,605,300
2021-11-18	$10.12	$10.65	$10.05	$10.16	$10.02	63,658,300
2021-11-17	$9.96	$10.17	$9.60	$10.14	$10.00	65,216,760
2021-11-16	$10.06	$10.23	$9.94	$9.97	$9.83	45,111,850
2021-11-15	$10.32	$10.32	$9.95	$9.96	$9.82	55,549,520
2021-11-12	$10.12	$10.38	$10.01	$10.24	$10.10	44,994,160
2021-11-11	$10.23	$10.40	$9.94	$10.12	$9.98	64,468,760
2021-11-10	$10.16	$10.35	$9.94	$10.33	$10.19	51,489,660
2021-11-09	$10.23	$10.27	$9.99	$10.22	$10.08	48,518,250
2021-11-08	$10.05	$10.45	$9.90	$10.15	$10.01	52,746,040
2021-11-05	$10.05	$10.05	$10.05	$10.05	$9.91	77,365,600
2021-11-04	$10.94	$11.00	$9.88	$10.05	$9.91	126,971,960
2021-11-03	$10.90	$11.13	$10.61	$10.90	$10.75	50,099,800
2021-11-02	$11.25	$11.30	$10.73	$10.94	$10.79	69,682,350
2021-11-01	$10.25	$11.30	$10.24	$11.11	$10.96	121,086,360
2021-10-29	$10.78	$10.99	$10.44	$10.51	$10.36	78,043,800
2021-10-28	$11.18	$11.33	$10.76	$10.86	$10.71	55,661,760
2021-10-27	$11.46	$11.56	$10.96	$11.19	$11.04	78,782,200
2021-10-26	$11.10	$12.09	$11.05	$11.53	$11.37	118,708,100
2021-10-25	$10.96	$11.31	$10.88	$11.04	$10.89	53,300,640
2021-10-22	$11.11	$11.32	$10.89	$11.02	$10.87	50,208,490
2021-10-21	$11.09	$11.52	$11.00	$11.13	$10.98	63,261,670
2021-10-20	$11.00	$11.31	$10.89	$11.05	$10.90	74,625,990
2021-10-19	$10.65	$11.33	$10.44	$11.17	$11.02	106,858,180
2021-10-18	$10.23	$10.79	$10.22	$10.63	$10.48	115,936,470
2021-10-15	$10.15	$10.26	$9.94	$10.16	$10.02	93,865,970
2021-10-14	$9.83	$10.45	$9.65	$10.09	$9.95	118,246,050
2021-10-13	$10.04	$10.05	$9.54	$9.83	$9.69	78,492,730
2021-10-12	$10.32	$10.38	$9.78	$9.92	$9.78	79,399,910
2021-10-11	$10.45	$10.56	$10.21	$10.32	$10.18	69,990,890
2021-09-30	$10.63	$10.88	$10.60	$10.80	$10.65	58,327,960
2021-09-29	$11.25	$11.27	$10.42	$10.53	$10.38	108,887,450
2021-09-28	$11.14	$11.35	$11.07	$11.13	$10.98	64,535,370
2021-09-27	$11.60	$11.67	$10.76	$11.08	$10.93	171,663,310
2021-09-24	$12.11	$12.23	$11.51	$11.62	$11.46	114,032,780
2021-09-23	$12.58	$12.62	$11.97	$12.25	$12.08	82,008,910
2021-09-22	$11.89	$12.48	$11.69	$12.41	$12.24	98,946,510
2021-09-21	$12.12	$12.12	$12.12	$12.12	$11.95	0
2021-09-20	$12.12	$12.12	$12.12	$12.12	$11.95	0
2021-09-17	$12.45	$12.68	$11.98	$12.12	$11.95	112,093,160
2021-09-16	$13.05	$13.26	$12.27	$12.43	$12.26	127,900,030
2021-09-15	$12.86	$13.08	$12.56	$12.87	$12.69	82,807,010
2021-09-14	$13.30	$13.34	$12.57	$12.91	$12.73	123,145,460
2021-09-13	$13.10	$13.65	$12.84	$13.45	$13.26	166,441,810
2021-09-09	$13.65	$15.07	$13.26	$15.07	$14.86	122,830,090
2021-09-08	$13.50	$13.87	$13.10	$13.70	$13.51	110,472,210
2021-09-07	$13.46	$14.08	$13.38	$13.99	$13.80	116,708,090
2021-09-06	$14.08	$14.44	$13.01	$13.50	$13.31	161,436,670
2021-09-03	$14.50	$14.90	$13.41	$13.87	$13.68	189,231,260
2021-09-02	$13.28	$14.14	$12.88	$14.14	$13.94	151,590,920
2021-09-01	$13.82	$14.15	$12.74	$12.85	$12.67	219,100,110
2021-08-31	$13.11	$13.91	$12.99	$13.52	$13.33	156,677,740
2021-08-30	$12.60	$13.66	$12.56	$13.32	$13.14	246,278,540
2021-08-27	$11.10	$12.42	$11.08	$12.42	$12.25	188,835,180
2021-08-26	$10.72	$11.55	$10.62	$11.29	$11.13	131,734,490
2021-08-25	$10.23	$10.77	$10.05	$10.60	$10.45	86,705,060
2021-08-24	$10.05	$10.35	$9.96	$10.20	$10.06	84,068,550
2021-08-23	$9.90	$10.18	$9.67	$10.04	$9.90	85,103,010
2021-08-20	$10.15	$10.20	$9.57	$9.74	$9.61	111,057,700
2021-08-19	$10.19	$10.45	$9.98	$10.10	$9.96	102,951,770
2021-08-18	$10.80	$10.82	$10.12	$10.22	$10.08	107,193,790
2021-08-17	$11.35	$11.45	$10.47	$10.54	$10.39	117,663,950
2021-08-16	$11.10	$11.50	$10.88	$11.34	$11.18	153,528,210
2021-08-13	$10.21	$11.13	$10.08	$11.09	$10.94	208,978,850
2021-08-12	$10.36	$10.40	$9.95	$10.12	$9.98	91,454,010
2021-08-11	$10.20	$10.45	$10.08	$10.38	$10.24	102,910,630
2021-08-10	$9.58	$10.37	$9.56	$10.37	$10.23	175,126,550
2021-08-09	$9.52	$9.56	$9.25	$9.43	$9.30	47,978,650
2021-08-06	$9.61	$9.87	$9.47	$9.53	$9.40	52,991,690
2021-08-05	$9.27	$9.82	$9.23	$9.68	$9.55	74,558,330
2021-08-04	$9.39	$9.47	$9.11	$9.39	$9.26	71,955,180
2021-08-03	$9.09	$9.33	$8.99	$9.25	$9.12	65,102,150
2021-08-02	$8.70	$9.33	$8.61	$9.14	$9.01	74,543,850
2021-07-30	$8.76	$8.85	$8.43	$8.73	$8.61	89,372,340
2021-07-29	$9.08	$9.31	$8.65	$8.75	$8.63	89,942,150
2021-07-28	$8.95	$9.20	$8.70	$9.02	$8.90	67,635,180
2021-07-27	$9.49	$9.80	$8.96	$8.99	$8.87	91,756,330
2021-07-26	$9.66	$9.85	$9.19	$9.60	$9.47	79,724,920
2021-07-23	$9.55	$9.93	$9.45	$9.63	$9.50	85,446,890
2021-07-22	$9.56	$9.69	$9.47	$9.57	$9.44	77,985,430
2021-07-21	$9.01	$9.90	$8.79	$9.69	$9.56	135,345,840
2021-07-20	$9.00	$9.13	$8.68	$9.06	$8.93	90,885,220
2021-07-19	$8.97	$9.44	$8.91	$9.08	$8.95	104,014,330
2021-07-16	$8.75	$9.21	$8.62	$8.98	$8.86	111,345,140
2021-07-15	$8.75	$8.83	$8.57	$8.77	$8.65	50,882,690
2021-07-14	$8.65	$9.02	$8.51	$8.59	$8.47	81,090,110
2021-07-13	$8.44	$8.80	$8.35	$8.61	$8.49	79,072,660
2021-07-12	$8.79	$9.26	$8.40	$8.46	$8.34	143,953,080
2021-07-09	$8.61	$8.80	$8.28	$8.70	$8.58	71,160,580
2021-07-08	$8.45	$8.73	$8.38	$8.51	$8.39	59,789,630
2021-07-07	$8.46	$8.56	$8.23	$8.46	$8.34	53,369,020
2021-07-06	$8.33	$8.87	$8.22	$8.55	$8.43	88,312,420
2021-07-05	$8.41	$8.64	$8.09	$8.24	$8.13	76,049,220
2021-07-02	$8.25	$8.69	$8.11	$8.42	$8.30	76,773,410
2021-07-01	$8.77	$8.90	$8.34	$8.34	$8.22	75,618,200
2021-06-30	$8.82	$8.99	$8.64	$8.76	$8.64	86,837,790
2021-06-29	$9.01	$9.16	$8.64	$8.69	$8.57	161,874,240
2021-06-28	$8.46	$8.97	$8.45	$8.97	$8.85	100,749,680
2021-06-25	$8.13	$8.35	$8.10	$8.15	$8.04	58,136,430
2021-06-24	$8.23	$8.38	$8.03	$8.12	$8.01	65,402,450
2021-06-23	$8.24	$8.33	$8.08	$8.19	$8.08	79,424,100
2021-06-22	$8.03	$8.34	$7.98	$8.24	$8.13	100,802,550
2021-06-21	$7.75	$8.32	$7.57	$8.10	$7.99	129,600,370
2021-06-18	$7.47	$8.05	$7.46	$7.81	$7.70	156,071,020
2021-06-17	$7.51	$7.63	$7.31	$7.47	$7.37	163,975,530
2021-06-16	$6.99	$7.68	$6.97	$7.66	$7.55	223,448,970
2021-06-15	$7.02	$7.18	$6.79	$6.98	$6.88	117,970,450
2021-06-14	$6.98	$6.98	$6.98	$6.98	$6.88	0
2021-06-11	$6.65	$7.03	$6.64	$6.98	$6.88	153,911,580
2021-06-10	$6.57	$6.78	$6.50	$6.67	$6.58	90,513,820
2021-06-09	$6.73	$6.85	$6.66	$6.74	$6.43	56,179,400
2021-06-08	$6.67	$6.79	$6.59	$6.72	$6.41	78,261,960
2021-06-07	$6.39	$6.80	$6.37	$6.69	$6.38	96,255,660
2021-06-04	$6.27	$6.45	$6.27	$6.40	$6.10	47,363,970
2021-06-03	$6.28	$6.33	$6.25	$6.29	$6.00	28,735,440
2021-06-02	$6.23	$6.27	$6.21	$6.25	$5.96	26,074,560
2021-06-01	$6.32	$6.33	$6.18	$6.23	$5.94	50,946,680
2021-05-31	$6.39	$6.40	$6.31	$6.31	$6.02	34,706,680
2021-05-28	$6.37	$6.41	$6.35	$6.38	$6.08	30,737,560
2021-05-27	$6.42	$6.42	$6.36	$6.37	$6.07	36,413,140
2021-05-26	$6.44	$6.45	$6.36	$6.42	$6.12	44,380,990
2021-05-25	$6.41	$6.48	$6.34	$6.46	$6.16	42,442,880
2021-05-24	$6.39	$6.46	$6.36	$6.38	$6.08	26,177,820
2021-05-21	$6.47	$6.51	$6.38	$6.39	$6.09	35,603,250
2021-05-20	$6.54	$6.56	$6.43	$6.51	$6.21	34,332,240
2021-05-19	$6.68	$6.69	$6.55	$6.57	$6.26	29,978,480
2021-05-18	$6.75	$6.75	$6.61	$6.70	$6.39	32,480,410
2021-05-17	$6.50	$6.78	$6.45	$6.75	$6.43	68,876,570
2021-05-14	$6.50	$6.53	$6.43	$6.50	$6.20	29,568,080
2021-05-13	$6.60	$6.61	$6.41	$6.45	$6.15	43,997,990
2021-05-12	$6.64	$6.66	$6.57	$6.64	$6.33	35,491,110
2021-05-11	$6.66	$6.70	$6.55	$6.66	$6.35	40,599,120
2021-05-10	$6.70	$6.76	$6.57	$6.72	$6.41	55,255,350
2021-05-07	$6.45	$6.78	$6.43	$6.66	$6.35	91,655,920
2021-05-06	$6.31	$6.56	$6.29	$6.45	$6.15	63,099,300
2021-05-05	$6.30	$6.30	$6.30	$6.30	$6.01	0
2021-05-04	$6.30	$6.30	$6.30	$6.30	$6.01	0
2021-04-30	$6.33	$6.42	$6.27	$6.30	$6.01	37,025,540
2021-04-29	$6.51	$6.51	$6.26	$6.34	$6.04	67,036,300
2021-04-28	$6.33	$6.52	$6.31	$6.50	$6.20	37,079,390
2021-04-27	$6.40	$6.40	$6.27	$6.36	$6.06	26,615,320
2021-04-26	$6.38	$6.49	$6.33	$6.37	$6.07	35,349,800
2021-04-23	$6.39	$6.41	$6.31	$6.40	$6.10	36,345,480
2021-04-22	$6.50	$6.55	$6.37	$6.41	$6.11	42,400,100
2021-04-21	$6.48	$6.52	$6.45	$6.50	$6.20	31,283,060
2021-04-20	$6.64	$6.65	$6.51	$6.52	$6.22	40,705,580
2021-04-19	$6.60	$6.69	$6.54	$6.66	$6.35	44,587,170
2021-04-16	$6.69	$6.71	$6.57	$6.59	$6.28	41,522,480
2021-04-15	$6.59	$6.60	$6.52	$6.60	$6.29	20,431,290
2021-04-14	$6.55	$6.63	$6.51	$6.60	$6.29	37,299,970
2021-04-13	$6.75	$6.75	$6.49	$6.58	$6.27	64,465,440
2021-04-12	$6.72	$6.84	$6.66	$6.77	$6.45	37,620,050
2021-04-09	$6.80	$6.84	$6.69	$6.72	$6.41	35,231,350
2021-04-08	$6.86	$6.88	$6.74	$6.77	$6.45	49,360,510
2021-04-07	$6.86	$6.96	$6.80	$6.90	$6.58	43,134,070
2021-04-06	$6.88	$6.96	$6.85	$6.89	$6.57	35,350,450
2021-04-05	$6.90	$6.90	$6.90	$6.90	$6.58	0
2021-04-02	$7.04	$7.07	$6.85	$6.90	$6.58	66,632,550
2021-04-01	$7.08	$7.15	$6.92	$7.04	$6.71	85,347,320
2021-03-31	$6.71	$7.05	$6.68	$6.99	$6.66	105,348,810
2021-03-30	$6.69	$6.80	$6.62	$6.72	$6.41	49,992,480
2021-03-29	$6.60	$6.83	$6.52	$6.69	$6.38	61,184,090
2021-03-26	$6.53	$6.63	$6.52	$6.56	$6.25	43,830,060
2021-03-25	$6.55	$6.64	$6.43	$6.50	$6.20	55,382,590
2021-03-24	$6.68	$6.76	$6.56	$6.59	$6.28	61,939,460
2021-03-23	$6.80	$6.83	$6.63	$6.72	$6.41	53,509,540
2021-03-22	$6.63	$6.87	$6.58	$6.79	$6.47	78,608,390
2021-03-19	$6.73	$6.80	$6.60	$6.63	$6.32	88,889,780
2021-03-18	$6.80	$6.97	$6.75	$6.82	$6.50	80,801,180
2021-03-17	$7.09	$7.27	$6.78	$6.86	$6.54	125,645,430
2021-03-16	$7.10	$7.25	$7.03	$7.13	$6.80	109,721,380
2021-03-15	$6.83	$7.25	$6.78	$7.08	$6.75	138,773,420
2021-03-12	$6.94	$6.95	$6.75	$6.88	$6.56	90,382,930
2021-03-11	$6.62	$6.96	$6.57	$6.91	$6.59	99,944,420
2021-03-10	$6.76	$6.83	$6.43	$6.63	$6.32	91,882,450
2021-03-09	$6.70	$7.05	$6.66	$6.72	$6.41	126,762,170
2021-03-08	$6.78	$7.08	$6.70	$6.70	$6.39	105,320,260
2021-03-05	$6.75	$6.85	$6.63	$6.68	$6.37	100,936,750
2021-03-04	$6.78	$7.11	$6.72	$6.86	$6.54	197,348,830
2021-03-03	$6.16	$6.78	$6.11	$6.78	$6.46	149,711,450
2021-03-02	$6.26	$6.26	$6.12	$6.16	$5.87	56,675,890
2021-03-01	$6.20	$6.28	$6.15	$6.25	$5.96	67,285,800
2021-02-26	$6.16	$6.22	$6.09	$6.12	$5.83	88,984,680
2021-02-25	$6.41	$6.46	$6.30	$6.32	$6.02	125,378,220
2021-02-24	$6.59	$6.68	$6.27	$6.33	$6.03	126,298,150
2021-02-23	$6.75	$6.88	$6.53	$6.54	$6.23	123,568,660
2021-02-22	$6.72	$7.08	$6.72	$6.83	$6.51	155,034,400
2021-02-19	$6.51	$6.77	$6.50	$6.63	$6.32	133,604,500
2021-02-18	$6.52	$6.61	$6.35	$6.46	$6.16	137,905,750
2021-02-17	$6.29	$6.29	$6.29	$6.29	$6.00	0
2021-02-16	$6.29	$6.29	$6.29	$6.29	$6.00	0
2021-02-15	$6.29	$6.29	$6.29	$6.29	$6.00	0
2021-02-12	$6.29	$6.29	$6.29	$6.29	$6.00	0
2021-02-11	$6.29	$6.29	$6.29	$6.29	$6.00	0
2021-02-10	$6.29	$6.35	$6.17	$6.29	$6.00	130,800,110
2021-02-09	$5.75	$6.25	$5.73	$6.25	$5.96	116,062,640
2021-02-08	$5.65	$5.75	$5.59	$5.68	$5.41	44,820,170
2021-02-05	$5.50	$5.73	$5.48	$5.64	$5.38	57,622,570
2021-02-04	$5.48	$5.52	$5.38	$5.52	$5.26	43,444,400
2021-02-03	$5.58	$5.61	$5.47	$5.48	$5.22	41,573,640
2021-02-02	$5.60	$5.67	$5.56	$5.61	$5.35	39,885,250
2021-02-01	$5.45	$5.62	$5.45	$5.61	$5.35	40,782,240
2021-01-29	$5.66	$5.69	$5.48	$5.53	$5.27	60,804,540
2021-01-28	$5.76	$5.78	$5.61	$5.63	$5.37	69,820,230
2021-01-27	$5.76	$5.98	$5.76	$5.81	$5.54	78,182,350
2021-01-26	$5.79	$5.87	$5.73	$5.77	$5.50	68,692,590
2021-01-25	$5.95	$5.95	$5.73	$5.80	$5.53	103,223,750
2021-01-22	$6.03	$6.08	$5.93	$5.98	$5.70	110,755,870
2021-01-21	$6.05	$6.10	$5.97	$5.98	$5.70	107,333,040
2021-01-20	$6.10	$6.15	$6.03	$6.05	$5.77	102,971,830
2021-01-19	$6.29	$6.31	$6.08	$6.11	$5.82	134,691,190
2021-01-18	$6.46	$6.56	$6.23	$6.32	$6.02	160,677,200
2021-01-15	$6.41	$6.67	$6.23	$6.49	$6.19	182,224,130
2021-01-14	$6.25	$6.88	$6.16	$6.41	$6.11	302,933,060
2021-01-13	$5.62	$6.25	$5.60	$6.25	$5.96	205,332,290
2021-01-12	$5.55	$5.72	$5.55	$5.68	$5.41	55,526,690
2021-01-11	$5.75	$5.77	$5.55	$5.58	$5.32	51,854,120
2021-01-08	$5.76	$5.82	$5.70	$5.75	$5.48	42,100,100
2021-01-07	$5.86	$5.88	$5.71	$5.80	$5.53	52,603,020
2021-01-06	$5.73	$5.95	$5.70	$5.88	$5.61	56,407,230
2021-01-05	$5.80	$5.82	$5.65	$5.75	$5.48	58,259,020
2021-01-04	$5.91	$5.93	$5.79	$5.85	$5.58	45,088,650
2021-01-01	$5.87	$5.87	$5.87	$5.87	$5.60	0
2020-12-31	$5.78	$5.92	$5.76	$5.87	$5.60	38,246,050
2020-12-30	$5.76	$5.83	$5.73	$5.79	$5.52	31,367,980
2020-12-29	$5.78	$5.86	$5.74	$5.79	$5.52	31,084,800
2020-12-28	$5.70	$5.83	$5.69	$5.76	$5.49	33,191,960
2020-12-25	$5.60	$5.77	$5.60	$5.75	$5.48	27,340,360
2020-12-24	$5.63	$5.77	$5.62	$5.63	$5.37	25,891,480
2020-12-23	$5.59	$5.70	$5.45	$5.66	$5.40	49,047,250
2020-12-22	$5.73	$5.75	$5.58	$5.58	$5.32	52,892,670
2020-12-21	$5.85	$5.86	$5.75	$5.80	$5.53	42,377,990
2020-12-18	$5.91	$6.03	$5.86	$5.88	$5.61	60,285,430
2020-12-17	$5.73	$5.83	$5.63	$5.82	$5.55	36,935,380
2020-12-16	$5.76	$5.81	$5.67	$5.74	$5.47	29,233,150
2020-12-15	$5.76	$5.82	$5.73	$5.76	$5.49	32,039,380
2020-12-14	$5.83	$5.86	$5.68	$5.74	$5.47	42,511,820
2020-12-11	$5.95	$5.96	$5.78	$5.83	$5.56	47,514,520
2020-12-10	$6.02	$6.07	$5.89	$5.93	$5.65	47,673,590
2020-12-09	$6.18	$6.18	$6.01	$6.01	$5.73	34,311,250
2020-12-08	$6.23	$6.31	$6.15	$6.16	$5.87	33,937,840
2020-12-07	$6.27	$6.34	$6.22	$6.26	$5.97	31,049,420
2020-12-04	$6.40	$6.43	$6.27	$6.29	$6.00	33,008,580
2020-12-03	$6.40	$6.49	$6.27	$6.40	$6.10	50,259,450
2020-12-02	$6.47	$6.50	$6.36	$6.38	$6.08	35,628,720
2020-12-01	$6.49	$6.54	$6.38	$6.50	$6.20	40,639,640
2020-11-30	$6.51	$6.71	$6.41	$6.49	$6.19	79,698,690
2020-11-27	$6.41	$6.46	$6.26	$6.46	$6.16	45,574,430
2020-11-26	$6.40	$6.50	$6.33	$6.37	$6.07	44,009,270
2020-11-25	$6.46	$6.54	$6.34	$6.39	$6.09	57,666,490
2020-11-24	$6.47	$6.51	$6.29	$6.38	$6.08	50,695,660
2020-11-23	$6.10	$6.45	$6.10	$6.35	$6.05	91,548,790
2020-11-20	$6.02	$6.09	$5.93	$6.08	$5.80	35,952,610
2020-11-19	$6.07	$6.20	$6.00	$6.03	$5.75	47,668,790
2020-11-18	$6.03	$6.18	$5.97	$6.10	$5.82	62,868,300
2020-11-17	$6.04	$6.12	$5.98	$6.03	$5.75	58,225,050
2020-11-16	$5.81	$6.08	$5.79	$6.06	$5.78	96,823,790
2020-11-13	$5.72	$5.75	$5.66	$5.74	$5.47	22,754,180
2020-11-12	$5.80	$5.82	$5.73	$5.74	$5.47	23,724,060
2020-11-11	$5.80	$5.89	$5.74	$5.82	$5.55	37,918,010
2020-11-10	$5.82	$5.89	$5.77	$5.78	$5.51	43,473,090
2020-11-09	$5.77	$5.83	$5.74	$5.78	$5.51	44,871,160
2020-11-06	$5.68	$5.76	$5.63	$5.73	$5.46	35,303,790
2020-11-05	$5.61	$5.69	$5.59	$5.66	$5.40	28,652,080
2020-11-04	$5.60	$5.61	$5.53	$5.57	$5.31	17,762,550
2020-11-03	$5.52	$5.64	$5.49	$5.59	$5.33	37,687,710
2020-11-02	$5.36	$5.53	$5.35	$5.52	$5.26	48,315,570
2020-10-30	$5.36	$5.39	$5.24	$5.29	$5.04	19,075,000
2020-10-29	$5.36	$5.39	$5.34	$5.36	$5.11	14,643,880
2020-10-28	$5.37	$5.42	$5.37	$5.40	$5.15	11,514,860
2020-10-27	$5.43	$5.44	$5.36	$5.41	$5.16	15,952,310
2020-10-26	$5.48	$5.52	$5.43	$5.46	$5.21	17,331,110
2020-10-23	$5.43	$5.51	$5.42	$5.48	$5.22	16,880,540
2020-10-22	$5.42	$5.45	$5.40	$5.43	$5.18	9,034,580
2020-10-21	$5.45	$5.46	$5.39	$5.44	$5.19	14,850,340
2020-10-20	$5.44	$5.46	$5.41	$5.45	$5.20	10,956,630
2020-10-19	$5.43	$5.51	$5.43	$5.44	$5.19	17,730,720
2020-10-16	$5.41	$5.45	$5.41	$5.42	$5.17	13,055,270
2020-10-15	$5.45	$5.46	$5.39	$5.41	$5.16	15,765,910
2020-10-14	$5.49	$5.50	$5.42	$5.43	$5.18	14,434,130
2020-10-13	$5.54	$5.54	$5.48	$5.48	$5.22	11,802,440
2020-10-12	$5.45	$5.54	$5.45	$5.54	$5.28	17,969,810
2020-10-09	$5.42	$5.47	$5.42	$5.44	$5.19	11,791,680
2020-10-08	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-10-07	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-10-06	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-10-05	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-10-02	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-10-01	$5.38	$5.38	$5.38	$5.38	$5.13	0
2020-09-30	$5.38	$5.42	$5.36	$5.38	$5.13	8,015,880
2020-09-29	$5.42	$5.44	$5.38	$5.39	$5.14	10,876,450
2020-09-28	$5.37	$5.47	$5.37	$5.43	$5.18	15,098,620
2020-09-25	$5.36	$5.38	$5.33	$5.37	$5.12	12,307,960
2020-09-24	$5.47	$5.48	$5.34	$5.34	$5.09	29,100,080
2020-09-23	$5.54	$5.55	$5.48	$5.50	$5.24	11,670,600
2020-09-22	$5.57	$5.59	$5.50	$5.51	$5.25	17,439,220
2020-09-21	$5.64	$5.65	$5.59	$5.60	$5.34	16,929,340
2020-09-18	$5.54	$5.65	$5.52	$5.62	$5.36	27,329,370
2020-09-17	$5.54	$5.56	$5.47	$5.54	$5.28	14,892,340
2020-09-16	$5.55	$5.58	$5.51	$5.55	$5.29	11,273,400
2020-09-15	$5.53	$5.55	$5.50	$5.54	$5.28	12,201,120
2020-09-14	$5.54	$5.54	$5.48	$5.52	$5.26	13,519,800
2020-09-11	$5.50	$5.54	$5.48	$5.52	$5.26	14,789,920
2020-09-10	$5.63	$5.63	$5.48	$5.52	$5.26	25,288,450
2020-09-09	$5.58	$5.65	$5.56	$5.58	$5.32	19,513,390
2020-09-08	$5.61	$5.65	$5.57	$5.63	$5.37	19,503,480
2020-09-07	$5.68	$5.72	$5.58	$5.59	$5.33	34,008,870
2020-09-04	$5.70	$5.74	$5.68	$5.70	$5.43	20,869,640
2020-09-03	$5.76	$5.82	$5.74	$5.76	$5.49	22,428,200
2020-09-02	$5.77	$5.84	$5.69	$5.79	$5.52	31,208,860
2020-09-01	$5.83	$5.84	$5.74	$5.77	$5.50	32,163,330
2020-08-31	$5.88	$5.93	$5.80	$5.86	$5.59	36,071,040
2020-08-28	$5.81	$5.88	$5.77	$5.88	$5.61	27,284,990
2020-08-27	$5.79	$5.84	$5.77	$5.82	$5.55	17,011,480
2020-08-26	$5.87	$5.89	$5.77	$5.81	$5.54	27,012,880
2020-08-25	$5.99	$6.00	$5.87	$5.88	$5.61	30,025,330
2020-08-24	$5.83	$6.02	$5.81	$5.99	$5.71	56,325,830
2020-08-21	$5.86	$5.89	$5.78	$5.82	$5.55	30,606,000
2020-08-20	$5.93	$5.96	$5.82	$5.85	$5.58	29,090,640
2020-08-19	$6.02	$6.03	$5.93	$5.94	$5.66	36,436,570
2020-08-18	$5.98	$6.03	$5.91	$6.00	$5.72	49,658,190
2020-08-17	$5.82	$5.98	$5.80	$5.98	$5.70	65,510,000
2020-08-14	$5.75	$5.81	$5.72	$5.81	$5.54	28,290,290
2020-08-13	$5.74	$5.80	$5.72	$5.75	$5.48	32,671,490
2020-08-12	$5.73	$5.81	$5.65	$5.74	$5.47	40,674,860
2020-08-11	$5.87	$5.91	$5.75	$5.76	$5.49	43,068,710
2020-08-10	$5.70	$5.87	$5.68	$5.83	$5.56	49,926,680
2020-08-07	$5.78	$5.78	$5.64	$5.68	$5.41	27,122,940
2020-08-06	$5.82	$5.85	$5.73	$5.78	$5.51	28,807,550
2020-08-05	$5.87	$5.88	$5.78	$5.83	$5.56	27,875,900
2020-08-04	$5.89	$5.94	$5.81	$5.89	$5.62	37,196,740
2020-08-03	$5.78	$5.87	$5.77	$5.86	$5.59	34,288,480
2020-07-31	$5.75	$5.78	$5.68	$5.76	$5.49	34,144,700
2020-07-30	$5.79	$5.80	$5.70	$5.72	$5.45	27,853,190
2020-07-29	$5.68	$5.78	$5.64	$5.77	$5.50	25,209,000
2020-07-28	$5.72	$5.76	$5.65	$5.68	$5.41	27,496,240
2020-07-27	$5.75	$5.78	$5.65	$5.71	$5.44	24,633,160
2020-07-24	$5.89	$5.98	$5.73	$5.73	$5.46	39,174,470
2020-07-23	$5.91	$5.95	$5.77	$5.95	$5.67	48,279,070
2020-07-22	$6.03	$6.07	$5.95	$5.97	$5.69	52,247,040
2020-07-21	$6.02	$6.10	$6.00	$6.04	$5.76	45,924,380
2020-07-20	$5.81	$6.04	$5.78	$6.02	$5.74	56,101,600
2020-07-17	$5.77	$5.82	$5.73	$5.76	$5.49	38,725,670
2020-07-16	$5.86	$5.97	$5.73	$5.74	$5.47	53,343,860
2020-07-15	$6.06	$6.08	$5.83	$5.86	$5.59	58,497,100
2020-07-14	$6.28	$6.35	$6.13	$6.22	$5.75	60,846,410
2020-07-13	$6.15	$6.38	$6.12	$6.33	$5.85	80,564,520
2020-07-10	$6.30	$6.45	$6.17	$6.21	$5.74	88,153,940
2020-07-09	$6.24	$6.31	$6.14	$6.27	$5.80	83,749,100
2020-07-08	$5.99	$6.36	$5.98	$6.24	$5.77	106,099,870
2020-07-07	$6.25	$6.34	$6.03	$6.03	$5.58	109,947,430
2020-07-06	$5.90	$6.18	$5.90	$6.18	$5.72	98,784,310
2020-07-03	$5.79	$5.89	$5.77	$5.83	$5.39	58,677,330
2020-07-02	$5.64	$5.77	$5.62	$5.77	$5.34	53,308,860
2020-07-01	$5.49	$5.63	$5.48	$5.63	$5.21	41,933,040
2020-06-30	$5.49	$5.50	$5.46	$5.48	$5.07	14,611,960
2020-06-29	$5.50	$5.52	$5.45	$5.46	$5.05	19,015,060
2020-06-26	$5.53	$5.53	$5.53	$5.53	$5.11	0
2020-06-25	$5.53	$5.53	$5.53	$5.53	$5.11	0
2020-06-24	$5.48	$5.54	$5.48	$5.53	$5.11	17,673,860
2020-06-23	$5.57	$5.58	$5.47	$5.48	$5.07	29,489,100
2020-06-22	$5.58	$5.63	$5.56	$5.57	$5.15	24,679,580
2020-06-19	$5.59	$5.62	$5.56	$5.58	$5.16	29,277,200
2020-06-18	$5.44	$5.62	$5.43	$5.59	$5.17	47,518,530
2020-06-17	$5.45	$5.48	$5.42	$5.45	$5.04	20,795,410
2020-06-16	$5.40	$5.47	$5.38	$5.45	$5.04	25,313,550
2020-06-15	$5.41	$5.46	$5.38	$5.38	$4.98	23,757,150
2020-06-12	$5.42	$5.46	$5.40	$5.44	$5.03	28,812,610
2020-06-11	$5.53	$5.55	$5.49	$5.50	$5.09	26,235,940
2020-06-10	$5.58	$5.58	$5.51	$5.53	$5.11	26,677,570
2020-06-09	$5.57	$5.62	$5.55	$5.59	$5.17	25,327,250
2020-06-08	$5.59	$5.64	$5.56	$5.57	$5.15	21,980,560
2020-06-05	$5.61	$5.61	$5.55	$5.58	$5.16	16,595,070
2020-06-04	$5.67	$5.67	$5.58	$5.59	$5.17	25,624,370
2020-06-03	$5.69	$5.74	$5.65	$5.66	$5.23	34,305,680
2020-06-02	$5.69	$5.70	$5.65	$5.70	$5.27	31,575,730
2020-06-01	$5.56	$5.74	$5.53	$5.70	$5.27	45,886,670
2020-05-29	$5.57	$5.57	$5.49	$5.56	$5.14	26,039,020
2020-05-28	$5.61	$5.64	$5.54	$5.58	$5.16	12,559,810
2020-05-27	$5.61	$5.65	$5.58	$5.61	$5.19	13,813,110
2020-05-26	$5.57	$5.64	$5.56	$5.61	$5.19	18,382,880
2020-05-25	$5.55	$5.66	$5.53	$5.57	$5.15	18,815,760
2020-05-22	$5.61	$5.63	$5.50	$5.55	$5.13	31,746,900
2020-05-21	$5.78	$5.79	$5.59	$5.61	$5.19	36,220,000
2020-05-20	$5.82	$5.82	$5.77	$5.77	$5.34	17,892,230
2020-05-19	$5.85	$5.86	$5.81	$5.83	$5.39	19,036,710
2020-05-18	$5.83	$5.85	$5.78	$5.82	$5.38	19,268,220
2020-05-15	$5.82	$5.83	$5.78	$5.81	$5.37	17,739,310
2020-05-14	$5.84	$5.85	$5.79	$5.80	$5.36	22,892,010
2020-05-13	$5.87	$5.89	$5.81	$5.84	$5.40	38,900,370
2020-05-12	$5.97	$5.98	$5.84	$5.93	$5.48	45,607,520
2020-05-11	$6.00	$6.04	$5.97	$5.98	$5.53	32,159,460
2020-05-08	$6.03	$6.04	$5.96	$6.02	$5.57	31,885,780
2020-05-07	$6.06	$6.08	$5.99	$6.00	$5.55	26,996,310
2020-05-06	$6.12	$6.19	$6.04	$6.10	$5.64	48,110,370
2020-05-05	$6.17	$6.17	$6.17	$6.17	$5.71	0
2020-05-04	$6.17	$6.17	$6.17	$6.17	$5.71	0
2020-05-01	$6.17	$6.17	$6.17	$6.17	$5.71	0
2020-04-30	$6.12	$6.18	$6.10	$6.17	$5.71	27,616,290
2020-04-29	$5.94	$6.19	$5.92	$6.11	$5.65	19,906,060
2020-04-28	$6.01	$6.05	$5.81	$5.96	$5.51	27,809,640
2020-04-27	$6.15	$6.19	$6.04	$6.04	$5.59	27,334,630
2020-04-24	$6.09	$6.22	$6.04	$6.14	$5.68	30,626,410
2020-04-23	$6.12	$6.12	$6.01	$6.08	$5.62	21,902,670
2020-04-22	$6.03	$6.11	$6.01	$6.08	$5.62	17,791,490
2020-04-21	$6.11	$6.13	$6.02	$6.09	$5.63	23,498,530
2020-04-20	$6.19	$6.26	$6.11	$6.15	$5.69	24,898,240
2020-04-17	$6.19	$6.26	$6.12	$6.14	$5.68	27,744,960
2020-04-16	$6.06	$6.22	$6.06	$6.15	$5.69	23,690,170
2020-04-15	$6.04	$6.21	$6.01	$6.10	$5.64	32,138,270
2020-04-14	$5.96	$6.04	$5.94	$6.03	$5.58	21,515,190
2020-04-13	$5.93	$5.95	$5.88	$5.95	$5.50	14,587,940
2020-04-10	$6.04	$6.05	$5.94	$5.94	$5.49	20,500,250
2020-04-09	$6.10	$6.11	$6.03	$6.04	$5.59	17,563,350
2020-04-08	$6.00	$6.11	$5.97	$6.05	$5.60	35,302,300
2020-04-07	$5.98	$6.03	$5.95	$6.02	$5.57	43,003,470
2020-04-06	$5.89	$5.89	$5.89	$5.89	$5.45	0
2020-04-03	$5.99	$5.99	$5.87	$5.89	$5.45	27,476,260
2020-04-02	$5.88	$6.01	$5.85	$6.00	$5.55	27,008,260
2020-04-01	$5.95	$6.06	$5.88	$5.89	$5.45	30,870,790
2020-03-31	$6.02	$6.09	$5.95	$5.97	$5.52	33,910,510
2020-03-30	$5.92	$5.98	$5.80	$5.96	$5.51	35,043,150
2020-03-27	$5.97	$6.08	$5.90	$5.93	$5.48	38,663,100
2020-03-26	$6.01	$6.02	$5.88	$5.90	$5.46	35,851,640
2020-03-25	$6.03	$6.12	$5.93	$6.05	$5.60	46,014,310
2020-03-24	$5.88	$5.94	$5.77	$5.90	$5.46	34,854,990
2020-03-23	$5.90	$5.94	$5.77	$5.80	$5.36	37,396,690
2020-03-20	$6.11	$6.14	$5.91	$6.09	$5.63	43,944,350
2020-03-19	$6.13	$6.22	$5.99	$6.05	$5.60	34,750,900
2020-03-18	$6.39	$6.44	$6.14	$6.17	$5.71	36,680,240
2020-03-17	$6.29	$6.43	$6.12	$6.32	$5.85	31,037,720
2020-03-16	$6.68	$6.69	$6.24	$6.25	$5.78	42,411,130
2020-03-13	$6.52	$6.75	$6.49	$6.65	$6.15	38,470,810
2020-03-12	$6.81	$6.98	$6.68	$6.84	$6.33	34,216,920
2020-03-11	$7.05	$7.08	$6.90	$6.90	$6.38	26,253,790
2020-03-10	$6.85	$7.12	$6.85	$7.04	$6.51	38,892,710
2020-03-09	$7.17	$7.30	$6.82	$6.91	$6.39	56,817,050
2020-03-06	$7.49	$7.60	$7.34	$7.35	$6.80	34,756,660
2020-03-05	$7.57	$7.69	$7.52	$7.59	$7.02	47,234,410
2020-03-04	$7.41	$7.65	$7.39	$7.57	$7.00	43,420,680
2020-03-03	$7.66	$7.74	$7.42	$7.48	$6.92	63,268,120
2020-03-02	$6.97	$7.59	$6.96	$7.58	$7.01	81,123,470
2020-02-28	$6.90	$7.08	$6.80	$6.95	$6.43	40,889,160
2020-02-27	$7.13	$7.22	$7.06	$7.16	$6.62	36,126,310
2020-02-26	$6.85	$7.22	$6.79	$7.18	$6.64	59,753,480
2020-02-25	$7.04	$7.06	$6.85	$6.99	$6.47	55,068,980
2020-02-24	$7.30	$7.34	$7.11	$7.21	$6.67	39,826,750
2020-02-21	$7.28	$7.42	$7.22	$7.36	$6.81	37,169,220
2020-02-20	$7.13	$7.34	$7.08	$7.32	$6.77	38,971,580
2020-02-19	$7.16	$7.29	$7.08	$7.09	$6.56	28,547,340
2020-02-18	$7.31	$7.31	$7.17	$7.21	$6.67	26,833,110
2020-02-17	$7.17	$7.34	$7.13	$7.31	$6.76	28,650,370
2020-02-14	$7.10	$7.22	$7.07	$7.13	$6.59	23,410,330
2020-02-13	$7.30	$7.35	$7.09	$7.15	$6.61	34,742,850
2020-02-12	$7.14	$7.45	$7.08	$7.35	$6.80	38,471,930
2020-02-11	$7.21	$7.30	$7.11	$7.15	$6.61	28,653,910
2020-02-10	$7.40	$7.49	$7.15	$7.25	$6.71	47,897,080
2020-02-07	$6.98	$7.17	$6.96	$7.12	$6.59	30,679,060
2020-02-06	$6.73	$7.17	$6.72	$7.04	$6.51	50,984,800
2020-02-05	$6.69	$6.84	$6.65	$6.74	$6.23	56,582,250
2020-02-04	$6.23	$6.81	$6.21	$6.73	$6.22	66,450,880
2020-02-03	$6.35	$6.58	$6.32	$6.32	$5.85	61,912,870
2020-01-31	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-30	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-29	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-28	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-27	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-24	$7.02	$7.02	$7.02	$7.02	$6.49	0
2020-01-23	$7.25	$7.30	$6.97	$7.02	$6.49	46,260,750
2020-01-22	$7.22	$7.42	$7.08	$7.33	$6.78	54,298,930
2020-01-21	$7.12	$7.41	$7.10	$7.26	$6.71	58,975,220
2020-01-20	$6.86	$7.25	$6.80	$7.18	$6.64	74,372,020
2020-01-17	$6.71	$6.78	$6.68	$6.74	$6.23	14,075,400
2020-01-16	$6.70	$6.76	$6.68	$6.70	$6.20	16,913,020
2020-01-15	$6.73	$6.73	$6.62	$6.68	$6.18	19,742,190
2020-01-14	$6.89	$6.89	$6.72	$6.73	$6.22	24,824,700
2020-01-13	$6.69	$6.84	$6.66	$6.84	$6.33	33,863,860
2020-01-10	$6.65	$6.69	$6.62	$6.69	$6.19	16,348,820
2020-01-09	$6.60	$6.70	$6.58	$6.68	$6.18	27,254,670
2020-01-08	$6.56	$6.65	$6.55	$6.56	$6.07	27,320,320
2020-01-07	$6.58	$6.62	$6.54	$6.60	$6.10	25,284,410
2020-01-06	$6.48	$6.65	$6.44	$6.56	$6.07	45,507,580
2020-01-03	$6.53	$6.55	$6.46	$6.49	$6.00	24,213,220
2020-01-02	$6.48	$6.58	$6.45	$6.52	$6.03	38,548,830
2020-01-01	$6.44	$6.44	$6.44	$6.44	$5.96	0
2019-12-31	$6.43	$6.46	$6.40	$6.44	$5.96	16,328,590
2019-12-30	$6.40	$6.43	$6.35	$6.43	$5.95	21,176,140
2019-12-27	$6.44	$6.46	$6.35	$6.37	$5.89	19,982,610
2019-12-26	$6.31	$6.46	$6.31	$6.42	$5.94	20,371,870
2019-12-25	$6.33	$6.37	$6.29	$6.31	$5.84	14,031,600
2019-12-24	$6.35	$6.36	$6.31	$6.35	$5.87	13,798,180
2019-12-23	$6.41	$6.44	$6.33	$6.33	$5.85	20,064,360
2019-12-20	$6.54	$6.55	$6.43	$6.45	$5.97	17,281,350
2019-12-19	$6.46	$6.55	$6.44	$6.51	$6.02	22,169,780
2019-12-18	$6.49	$6.53	$6.42	$6.44	$5.96	25,891,980
2019-12-17	$6.43	$6.51	$6.40	$6.50	$6.01	29,727,300
2019-12-16	$6.44	$6.52	$6.40	$6.45	$5.97	30,488,970
2019-12-13	$6.37	$6.45	$6.33	$6.42	$5.94	40,725,940
2019-12-12	$6.32	$6.35	$6.28	$6.32	$5.85	24,813,450
2019-12-11	$6.34	$6.36	$6.27	$6.30	$5.83	16,195,080
2019-12-10	$6.22	$6.36	$6.20	$6.32	$5.85	25,616,810
2019-12-09	$6.23	$6.25	$6.18	$6.23	$5.76	18,511,200
2019-12-06	$6.22	$6.23	$6.13	$6.18	$5.72	15,899,480
2019-12-05	$6.27	$6.28	$6.18	$6.21	$5.74	21,110,200
2019-12-04	$6.26	$6.31	$6.22	$6.25	$5.78	12,775,310
2019-12-03	$6.22	$6.31	$6.19	$6.30	$5.83	18,526,710
2019-12-02	$6.23	$6.26	$6.15	$6.25	$5.78	18,491,830
2019-11-29	$6.28	$6.30	$6.19	$6.23	$5.76	15,810,430
2019-11-28	$6.32	$6.38	$6.24	$6.28	$5.81	17,053,320
2019-11-27	$6.42	$6.42	$6.29	$6.31	$5.84	19,219,360
2019-11-26	$6.33	$6.42	$6.26	$6.42	$5.94	46,102,040
2019-11-25	$6.13	$6.32	$6.11	$6.30	$5.83	32,135,690
2019-11-22	$6.19	$6.22	$5.98	$6.13	$5.67	23,415,780
2019-11-21	$6.13	$6.21	$6.12	$6.18	$5.72	12,190,540
2019-11-20	$6.25	$6.27	$6.15	$6.15	$5.69	17,526,760
2019-11-19	$6.23	$6.28	$6.21	$6.25	$5.78	19,661,370
2019-11-18	$6.19	$6.25	$6.14	$6.23	$5.76	16,500,240
2019-11-15	$6.25	$6.27	$6.17	$6.20	$5.73	17,686,910
2019-11-14	$6.14	$6.29	$6.11	$6.25	$5.78	26,966,560
2019-11-13	$6.17	$6.17	$6.07	$6.11	$5.65	13,191,030
2019-11-12	$6.09	$6.18	$6.01	$6.17	$5.71	19,278,290
2019-11-11	$6.10	$6.13	$6.02	$6.08	$5.62	19,669,560
2019-11-08	$6.24	$6.26	$6.12	$6.13	$5.67	24,715,820
2019-11-07	$6.19	$6.26	$6.15	$6.20	$5.73	23,505,520
2019-11-06	$6.12	$6.25	$6.11	$6.17	$5.71	30,910,230
2019-11-05	$6.09	$6.16	$6.03	$6.14	$5.68	24,697,060
2019-11-04	$6.06	$6.14	$6.04	$6.09	$5.63	22,967,460
2019-11-01	$5.98	$6.11	$5.94	$6.06	$5.60	31,529,370
2019-10-31	$6.11	$6.15	$5.95	$5.98	$5.53	18,313,600
2019-10-30	$6.03	$6.09	$5.99	$6.07	$5.61	19,990,100
2019-10-29	$5.98	$6.07	$5.96	$6.06	$5.60	18,474,440
2019-10-28	$5.92	$6.02	$5.90	$6.00	$5.55	18,165,310
2019-10-25	$5.94	$5.94	$5.83	$5.93	$5.48	14,191,580
2019-10-24	$5.96	$5.96	$5.91	$5.92	$5.48	8,500,660
2019-10-23	$5.96	$5.98	$5.92	$5.95	$5.50	11,085,500
2019-10-22	$5.99	$6.00	$5.92	$5.98	$5.53	12,985,960
2019-10-21	$5.97	$5.99	$5.91	$5.99	$5.54	14,074,420
2019-10-18	$6.05	$6.07	$5.93	$5.99	$5.54	27,037,140
2019-10-17	$6.11	$6.12	$6.03	$6.06	$5.60	19,022,000
2019-10-16	$6.14	$6.17	$6.04	$6.09	$5.63	27,848,250
2019-10-15	$6.20	$6.26	$6.08	$6.10	$5.64	45,125,580
2019-10-14	$6.40	$6.40	$6.13	$6.31	$5.84	96,821,160
2019-10-11	$5.92	$5.94	$5.83	$5.92	$5.48	19,295,580
2019-10-10	$5.83	$5.90	$5.81	$5.89	$5.45	15,100,440
2019-10-09	$5.69	$5.83	$5.61	$5.82	$5.38	16,253,500
2019-10-08	$5.82	$5.84	$5.65	$5.71	$5.28	19,440,310
2019-10-07	$5.80	$5.80	$5.80	$5.80	$5.36	0
2019-10-04	$5.80	$5.80	$5.80	$5.80	$5.36	0
2019-10-03	$5.80	$5.80	$5.80	$5.80	$5.36	0
2019-10-02	$5.80	$5.80	$5.80	$5.80	$5.36	0
2019-10-01	$5.80	$5.80	$5.80	$5.80	$5.36	0
2019-09-30	$5.74	$5.84	$5.73	$5.80	$5.36	10,632,720
2019-09-27	$5.75	$5.82	$5.71	$5.74	$5.31	10,441,660
2019-09-26	$5.79	$5.83	$5.74	$5.75	$5.32	11,810,440
2019-09-25	$5.80	$5.81	$5.74	$5.75	$5.32	11,851,800
2019-09-24	$5.83	$5.86	$5.79	$5.80	$5.36	16,663,400
2019-09-23	$5.90	$5.90	$5.78	$5.81	$5.37	12,681,000
2019-09-20	$5.90	$5.97	$5.85	$5.90	$5.46	13,702,300
2019-09-19	$5.90	$5.91	$5.85	$5.88	$5.44	8,843,300
2019-09-18	$5.91	$5.92	$5.83	$5.90	$5.46	9,975,220
2019-09-17	$5.94	$5.97	$5.84	$5.87	$5.43	14,613,840
2019-09-16	$6.01	$6.04	$5.93	$5.97	$5.52	12,758,190
2019-09-13	$6.00	$6.00	$6.00	$6.00	$5.55	0
2019-09-12	$5.96	$6.01	$5.93	$6.00	$5.55	21,534,790
2019-09-11	$5.93	$5.96	$5.88	$5.94	$5.49	15,300,980
2019-09-10	$5.85	$5.92	$5.84	$5.91	$5.47	14,676,190
2019-09-09	$5.86	$5.89	$5.81	$5.88	$5.44	15,910,080
2019-09-06	$5.80	$5.86	$5.78	$5.86	$5.42	12,704,530
2019-09-05	$5.83	$5.89	$5.79	$5.80	$5.36	24,172,050
2019-09-04	$5.74	$5.85	$5.73	$5.82	$5.38	25,934,480
2019-09-03	$5.65	$5.76	$5.65	$5.74	$5.31	21,031,560
2019-09-02	$5.50	$5.69	$5.50	$5.67	$5.24	24,095,010
2019-08-30	$5.60	$5.63	$5.50	$5.53	$5.11	20,853,840
2019-08-29	$5.51	$5.52	$5.47	$5.52	$5.11	7,793,990
2019-08-28	$5.50	$5.52	$5.46	$5.50	$5.09	9,103,690
2019-08-27	$5.45	$5.54	$5.44	$5.48	$5.07	14,971,480
2019-08-26	$5.39	$5.44	$5.35	$5.43	$5.02	8,357,450
2019-08-23	$5.51	$5.52	$5.47	$5.47	$5.06	8,677,290
2019-08-22	$5.50	$5.53	$5.46	$5.52	$5.11	8,959,120
2019-08-21	$5.50	$5.53	$5.47	$5.50	$5.09	8,879,950
2019-08-20	$5.54	$5.58	$5.51	$5.52	$5.11	10,299,100
2019-08-19	$5.42	$5.55	$5.41	$5.55	$5.13	16,537,850
2019-08-16	$5.40	$5.43	$5.37	$5.41	$5.00	13,501,360
2019-08-15	$5.30	$5.41	$5.28	$5.40	$4.99	15,456,200
2019-08-14	$5.45	$5.45	$5.39	$5.40	$4.99	13,780,130
2019-08-13	$5.42	$5.42	$5.36	$5.39	$4.99	11,074,200
2019-08-12	$5.40	$5.46	$5.38	$5.43	$5.02	10,764,330
2019-08-09	$5.44	$5.46	$5.37	$5.38	$4.98	9,417,550
2019-08-08	$5.47	$5.48	$5.39	$5.43	$5.02	17,302,520
2019-08-07	$5.48	$5.48	$5.43	$5.44	$5.03	6,619,830
2019-08-06	$5.51	$5.52	$5.36	$5.47	$5.06	17,260,860
2019-08-05	$5.62	$5.65	$5.57	$5.57	$5.15	13,970,790
2019-08-02	$5.69	$5.71	$5.61	$5.64	$5.22	15,647,340
2019-08-01	$5.79	$5.81	$5.73	$5.76	$5.33	16,118,120
2019-07-31	$5.84	$5.84	$5.79	$5.81	$5.37	11,322,300
2019-07-30	$5.83	$5.89	$5.83	$5.86	$5.42	12,598,990
2019-07-29	$5.90	$5.90	$5.80	$5.82	$5.38	15,393,620
2019-07-26	$5.92	$5.93	$5.84	$5.88	$5.44	12,390,630
2019-07-25	$5.89	$5.92	$5.87	$5.91	$5.47	8,079,010
2019-07-24	$5.87	$5.93	$5.86	$5.89	$5.45	10,957,740
2019-07-23	$5.86	$5.89	$5.84	$5.85	$5.41	13,027,220
2019-07-22	$5.97	$5.97	$5.78	$5.86	$5.42	14,579,890
2019-07-19	$5.94	$5.99	$5.94	$5.95	$5.50	10,225,950
2019-07-18	$6.01	$6.02	$5.92	$5.95	$5.50	11,688,660
2019-07-17	$5.91	$6.09	$5.91	$6.01	$5.56	25,541,400
2019-07-16	$5.86	$5.91	$5.85	$5.90	$5.46	11,788,490
2019-07-15	$5.84	$5.91	$5.72	$5.88	$5.44	17,646,450
2019-07-12	$5.83	$5.89	$5.80	$5.85	$5.41	12,211,840
2019-07-11	$5.86	$5.89	$5.80	$5.83	$5.39	13,435,100
2019-07-10	$5.89	$5.92	$5.80	$5.83	$5.39	12,587,140
2019-07-09	$6.00	$6.03	$5.84	$5.90	$5.46	15,828,810
2019-07-08	$6.14	$6.15	$5.99	$6.01	$5.56	13,897,890
2019-07-05	$6.11	$6.14	$6.08	$6.13	$5.67	7,276,580
2019-07-04	$6.08	$6.15	$6.06	$6.11	$5.65	12,137,450
2019-07-03	$6.11	$6.11	$6.04	$6.08	$5.62	10,990,910
2019-07-02	$6.13	$6.13	$6.07	$6.10	$5.64	11,056,510
2019-07-01	$6.10	$6.14	$6.08	$6.14	$5.68	15,940,100
2019-06-28	$6.10	$6.10	$5.99	$6.02	$5.57	9,919,900
2019-06-27	$6.20	$6.24	$6.16	$6.21	$5.63	12,348,720
2019-06-26	$6.14	$6.20	$6.13	$6.17	$5.60	7,443,240
2019-06-25	$6.24	$6.25	$6.09	$6.17	$5.60	15,588,850
2019-06-24	$6.26	$6.28	$6.20	$6.24	$5.66	10,601,380
2019-06-21	$6.23	$6.29	$6.20	$6.26	$5.68	18,404,660
2019-06-20	$6.14	$6.27	$6.11	$6.23	$5.65	19,124,900
2019-06-19	$6.19	$6.21	$6.13	$6.14	$5.57	15,545,690
2019-06-18	$6.11	$6.13	$6.07	$6.09	$5.52	10,136,030
2019-06-17	$6.17	$6.19	$6.07	$6.09	$5.52	13,526,180
2019-06-14	$6.21	$6.27	$6.14	$6.16	$5.59	16,416,030
2019-06-13	$6.21	$6.25	$6.14	$6.20	$5.62	16,502,550
2019-06-12	$6.25	$6.30	$6.22	$6.22	$5.64	14,174,630
2019-06-11	$6.19	$6.30	$6.16	$6.28	$5.69	25,222,310
2019-06-10	$6.22	$6.25	$6.11	$6.14	$5.57	26,345,050
2019-06-07	$6.03	$6.03	$6.03	$6.03	$5.47	0
2019-06-06	$6.09	$6.12	$5.98	$6.03	$5.47	12,434,040
2019-06-05	$6.00	$6.12	$5.99	$6.08	$5.51	16,764,400
2019-06-04	$5.97	$6.01	$5.94	$5.98	$5.42	10,594,320
2019-06-03	$6.07	$6.11	$5.92	$5.95	$5.40	14,563,730
2019-05-31	$6.11	$6.12	$6.05	$6.07	$5.50	8,749,430
2019-05-30	$6.10	$6.13	$6.03	$6.10	$5.53	13,435,760
2019-05-29	$6.17	$6.18	$6.10	$6.13	$5.56	11,743,650
2019-05-28	$6.20	$6.22	$6.08	$6.22	$5.64	18,617,060
2019-05-27	$6.05	$6.21	$6.01	$6.19	$5.61	18,889,500
2019-05-24	$5.99	$6.07	$5.98	$6.04	$5.48	9,623,230
2019-05-23	$6.07	$6.12	$6.00	$6.04	$5.48	15,050,440
2019-05-22	$6.05	$6.16	$6.04	$6.11	$5.54	20,187,550
2019-05-21	$5.88	$6.08	$5.88	$6.06	$5.50	18,538,620
2019-05-20	$5.88	$5.93	$5.79	$5.91	$5.36	15,591,990
2019-05-17	$6.12	$6.12	$5.85	$5.89	$5.34	21,219,980
2019-05-16	$6.14	$6.17	$6.08	$6.09	$5.52	16,674,780
2019-05-15	$6.15	$6.18	$6.05	$6.14	$5.57	22,095,110
2019-05-14	$6.02	$6.12	$6.01	$6.09	$5.52	15,990,070
2019-05-13	$5.90	$6.15	$5.88	$6.13	$5.56	31,026,810
2019-05-10	$5.87	$5.98	$5.75	$5.98	$5.42	26,966,670
2019-05-09	$5.86	$5.92	$5.80	$5.80	$5.26	20,546,020
2019-05-08	$5.75	$5.92	$5.72	$5.88	$5.33	27,226,850
2019-05-07	$5.83	$5.87	$5.75	$5.83	$5.29	22,859,520
2019-05-06	$6.00	$6.07	$5.64	$5.74	$5.21	45,996,150
2019-05-03	$6.21	$6.21	$6.21	$6.21	$5.63	0
2019-05-02	$6.21	$6.21	$6.21	$6.21	$5.63	0
2019-05-01	$6.21	$6.21	$6.21	$6.21	$5.63	0
2019-04-30	$6.16	$6.23	$6.14	$6.21	$5.63	23,114,790
2019-04-29	$6.21	$6.27	$6.06	$6.11	$5.54	30,512,300
2019-04-26	$6.25	$6.32	$6.18	$6.20	$5.62	30,608,310
2019-04-25	$6.48	$6.49	$6.26	$6.28	$5.69	35,661,510
2019-04-24	$6.49	$6.51	$6.39	$6.50	$5.89	30,183,700
2019-04-23	$6.67	$6.69	$6.43	$6.47	$5.87	46,578,420
2019-04-22	$6.89	$6.92	$6.66	$6.68	$6.06	43,271,440
2019-04-19	$6.81	$6.88	$6.73	$6.87	$6.23	32,707,830
2019-04-18	$6.80	$6.86	$6.75	$6.81	$6.18	27,220,440
2019-04-17	$6.89	$6.95	$6.78	$6.82	$6.18	38,217,930
2019-04-16	$6.71	$6.89	$6.65	$6.88	$6.24	40,368,920
2019-04-15	$6.93	$7.02	$6.75	$6.75	$6.12	56,483,320
2019-04-12	$6.70	$6.84	$6.62	$6.83	$6.19	42,924,220
2019-04-11	$6.85	$6.87	$6.62	$6.72	$6.09	56,084,860
2019-04-10	$6.86	$6.98	$6.80	$6.86	$6.22	47,223,000
2019-04-09	$6.93	$7.05	$6.83	$6.89	$6.25	56,349,530
2019-04-08	$7.12	$7.22	$6.85	$6.94	$6.29	85,270,240
2019-04-05	$6.84	$6.84	$6.84	$6.84	$6.20	0
2019-04-04	$6.88	$6.96	$6.69	$6.84	$6.20	88,915,700
2019-04-03	$6.50	$6.89	$6.46	$6.85	$6.21	91,504,530
2019-04-02	$6.64	$6.65	$6.50	$6.52	$5.91	49,542,710
2019-04-01	$6.51	$6.62	$6.50	$6.61	$5.99	53,198,730
2019-03-29	$6.31	$6.48	$6.23	$6.47	$5.87	39,852,920
2019-03-28	$6.35	$6.44	$6.26	$6.30	$5.71	23,814,240
2019-03-27	$6.35	$6.41	$6.31	$6.38	$5.79	22,760,070
2019-03-26	$6.51	$6.53	$6.29	$6.32	$5.73	37,141,140
2019-03-25	$6.58	$6.66	$6.46	$6.47	$5.87	45,333,720
2019-03-22	$6.50	$6.72	$6.44	$6.68	$6.06	47,361,390
2019-03-21	$6.50	$6.64	$6.47	$6.52	$5.91	46,565,300
2019-03-20	$6.48	$6.54	$6.38	$6.50	$5.89	40,337,640
2019-03-19	$6.44	$6.59	$6.36	$6.44	$5.84	54,116,750
2019-03-18	$6.16	$6.45	$6.14	$6.42	$5.82	68,751,580
2019-03-15	$6.05	$6.22	$6.05	$6.15	$5.58	40,477,010
2019-03-14	$6.12	$6.20	$6.01	$6.05	$5.49	28,434,500
2019-03-13	$6.25	$6.25	$6.12	$6.16	$5.59	34,510,790
2019-03-12	$6.28	$6.36	$6.18	$6.26	$5.68	45,249,770
2019-03-11	$6.07	$6.21	$6.05	$6.20	$5.62	39,169,250
2019-03-08	$6.30	$6.33	$6.01	$6.02	$5.46	54,918,040
2019-03-07	$6.37	$6.49	$6.32	$6.40	$5.80	48,960,010
2019-03-06	$6.33	$6.39	$6.25	$6.38	$5.79	50,956,190
2019-03-05	$6.22	$6.46	$6.15	$6.34	$5.75	52,853,200
2019-03-04	$6.19	$6.35	$6.18	$6.24	$5.66	47,586,680
2019-03-01	$6.18	$6.19	$6.09	$6.17	$5.60	22,883,710
2019-02-28	$6.12	$6.22	$6.08	$6.14	$5.57	30,207,340
2019-02-27	$6.12	$6.23	$6.07	$6.12	$5.55	40,740,920
2019-02-26	$6.10	$6.39	$6.04	$6.15	$5.58	61,276,920
2019-02-25	$5.85	$6.14	$5.82	$6.11	$5.54	54,239,650
2019-02-22	$5.74	$5.80	$5.71	$5.80	$5.26	18,723,370
2019-02-21	$5.81	$5.84	$5.72	$5.74	$5.21	26,047,530
2019-02-20	$5.83	$5.85	$5.78	$5.82	$5.28	13,863,090
2019-02-19	$5.83	$5.92	$5.76	$5.84	$5.30	27,390,180
2019-02-18	$5.71	$5.85	$5.71	$5.83	$5.29	24,202,270
2019-02-15	$5.73	$5.75	$5.67	$5.68	$5.15	16,252,700
2019-02-14	$5.72	$5.75	$5.70	$5.72	$5.19	19,793,360
2019-02-13	$5.67	$5.75	$5.63	$5.73	$5.20	26,053,160
2019-02-12	$5.59	$5.67	$5.57	$5.65	$5.12	21,067,670
2019-02-11	$5.52	$5.60	$5.50	$5.59	$5.07	17,413,800
2019-02-08	$5.48	$5.48	$5.48	$5.48	$4.97	0
2019-02-07	$5.48	$5.48	$5.48	$5.48	$4.97	0
2019-02-06	$5.48	$5.48	$5.48	$5.48	$4.97	0
2019-02-05	$5.48	$5.48	$5.48	$5.48	$4.97	0
2019-02-04	$5.48	$5.48	$5.48	$5.48	$4.97	0
2019-02-01	$5.44	$5.49	$5.41	$5.48	$4.97	10,862,590
2019-01-31	$5.45	$5.50	$5.37	$5.42	$4.92	14,094,100
2019-01-30	$5.45	$5.53	$5.43	$5.46	$4.95	8,603,840
2019-01-29	$5.51	$5.53	$5.41	$5.49	$4.98	12,833,210
2019-01-28	$5.59	$5.61	$5.52	$5.53	$5.01	10,338,140
2019-01-25	$5.57	$5.60	$5.54	$5.56	$5.04	11,149,600
2019-01-24	$5.59	$5.62	$5.51	$5.56	$5.04	14,615,200
2019-01-23	$5.54	$5.59	$5.53	$5.56	$5.04	6,768,960
2019-01-22	$5.58	$5.61	$5.54	$5.55	$5.03	9,817,100
2019-01-21	$5.66	$5.68	$5.58	$5.60	$5.08	15,551,030
2019-01-18	$5.56	$5.65	$5.55	$5.64	$5.11	18,816,180
2019-01-17	$5.54	$5.58	$5.53	$5.54	$5.02	15,875,760
2019-01-16	$5.53	$5.56	$5.51	$5.54	$5.02	11,659,310
2019-01-15	$5.48	$5.54	$5.46	$5.53	$5.01	11,550,420
2019-01-14	$5.50	$5.51	$5.46	$5.47	$4.96	8,267,880
2019-01-11	$5.50	$5.53	$5.46	$5.51	$5.00	10,897,480
2019-01-10	$5.48	$5.51	$5.46	$5.47	$4.96	11,710,250
2019-01-09	$5.47	$5.56	$5.46	$5.48	$4.97	16,887,920
2019-01-08	$5.47	$5.49	$5.44	$5.47	$4.96	13,457,520
2019-01-07	$5.49	$5.50	$5.44	$5.49	$4.98	16,329,000
2019-01-04	$5.33	$5.47	$5.32	$5.46	$4.95	15,089,250
2019-01-03	$5.34	$5.39	$5.33	$5.37	$4.87	13,132,580
2019-01-02	$5.38	$5.38	$5.32	$5.32	$4.82	11,685,850
2019-01-01	$5.36	$5.36	$5.36	$5.36	$4.86	0
2018-12-31	$5.36	$5.36	$5.36	$5.36	$4.86	0
2018-12-28	$5.33	$5.40	$5.30	$5.36	$4.86	12,248,100
2018-12-27	$5.43	$5.45	$5.33	$5.33	$4.83	14,382,150
2018-12-26	$5.41	$5.45	$5.33	$5.36	$4.86	15,144,320
2018-12-25	$5.52	$5.53	$5.32	$5.41	$4.91	20,686,550
2018-12-24	$5.53	$5.58	$5.50	$5.58	$5.06	10,833,400
2018-12-21	$5.57	$5.57	$5.52	$5.55	$5.03	13,752,200
2018-12-20	$5.61	$5.65	$5.54	$5.59	$5.07	20,025,280
2018-12-19	$5.67	$5.70	$5.62	$5.63	$5.11	13,591,420
2018-12-18	$5.77	$5.81	$5.63	$5.67	$5.14	23,810,220
2018-12-17	$5.73	$5.82	$5.73	$5.81	$5.27	20,568,040
2018-12-14	$5.78	$5.82	$5.72	$5.76	$5.22	26,638,580
2018-12-13	$5.71	$5.85	$5.68	$5.80	$5.26	36,211,920
2018-12-12	$5.70	$5.72	$5.69	$5.71	$5.18	10,316,720
2018-12-11	$5.70	$5.71	$5.67	$5.70	$5.17	11,291,900
2018-12-10	$5.65	$5.69	$5.64	$5.66	$5.13	12,397,660
2018-12-07	$5.66	$5.72	$5.63	$5.70	$5.17	16,451,850
2018-12-06	$5.71	$5.72	$5.65	$5.66	$5.13	18,013,920
2018-12-05	$5.73	$5.77	$5.71	$5.74	$5.21	25,028,810
2018-12-04	$5.76	$5.82	$5.74	$5.82	$5.28	28,550,090
2018-12-03	$5.76	$5.79	$5.71	$5.77	$5.23	40,724,480
2018-11-30	$5.62	$5.69	$5.59	$5.66	$5.13	15,158,890
2018-11-29	$5.68	$5.74	$5.60	$5.65	$5.12	21,564,730
2018-11-28	$5.59	$5.69	$5.53	$5.68	$5.15	16,387,240
2018-11-27	$5.60	$5.63	$5.58	$5.59	$5.07	13,099,560
2018-11-26	$5.62	$5.63	$5.56	$5.57	$5.05	16,012,240
2018-11-23	$5.77	$5.79	$5.60	$5.60	$5.08	27,700,460
2018-11-22	$5.78	$5.85	$5.75	$5.78	$5.24	19,571,580
2018-11-21	$5.72	$5.80	$5.70	$5.78	$5.24	20,441,510
2018-11-20	$5.87	$5.95	$5.75	$5.80	$5.26	48,346,690
2018-11-19	$5.82	$5.91	$5.79	$5.91	$5.36	46,377,590
2018-11-16	$5.80	$5.83	$5.73	$5.80	$5.26	41,999,560
2018-11-15	$5.70	$5.79	$5.69	$5.79	$5.25	40,308,070
2018-11-14	$5.74	$5.79	$5.69	$5.70	$5.17	42,113,720
2018-11-13	$5.67	$5.80	$5.65	$5.76	$5.22	49,269,480
2018-11-12	$5.67	$5.72	$5.63	$5.71	$5.18	36,182,960
2018-11-09	$5.56	$5.70	$5.50	$5.70	$5.17	32,725,970
2018-11-08	$5.69	$5.70	$5.59	$5.60	$5.08	25,427,130
2018-11-07	$5.71	$5.74	$5.62	$5.65	$5.12	27,633,820
2018-11-06	$5.73	$5.75	$5.63	$5.71	$5.18	26,979,080
2018-11-05	$5.88	$5.88	$5.72	$5.75	$5.21	43,663,500
2018-11-02	$5.85	$5.91	$5.78	$5.90	$5.35	41,597,650
2018-11-01	$5.85	$5.92	$5.76	$5.79	$5.25	31,290,850
2018-10-31	$5.73	$5.89	$5.69	$5.83	$5.29	32,926,560
2018-10-30	$5.68	$5.75	$5.59	$5.71	$5.18	18,130,650
2018-10-29	$5.76	$5.84	$5.66	$5.68	$5.15	15,533,860
2018-10-26	$5.71	$5.83	$5.68	$5.73	$5.20	18,754,120
2018-10-25	$5.63	$5.70	$5.55	$5.68	$5.15	18,173,570
2018-10-24	$5.73	$5.87	$5.70	$5.76	$5.22	21,176,020
2018-10-23	$5.86	$5.93	$5.67	$5.76	$5.22	20,331,400
2018-10-22	$5.75	$5.96	$5.75	$5.87	$5.32	23,833,510
2018-10-19	$5.52	$5.72	$5.48	$5.70	$5.17	16,660,610
2018-10-18	$5.78	$5.81	$5.55	$5.58	$5.06	21,865,100
2018-10-17	$5.89	$5.92	$5.68	$5.82	$5.28	12,759,270
2018-10-16	$5.79	$5.89	$5.74	$5.81	$5.27	13,142,610
2018-10-15	$5.84	$5.96	$5.73	$5.77	$5.23	21,036,930
2018-10-12	$5.96	$5.97	$5.54	$5.87	$5.32	40,261,790
2018-10-11	$6.25	$6.36	$5.87	$5.97	$5.41	29,971,580
2018-10-10	$6.46	$6.57	$6.42	$6.47	$5.87	19,203,090
2018-10-09	$6.45	$6.52	$6.41	$6.45	$5.85	14,507,110
2018-10-08	$6.57	$6.65	$6.41	$6.45	$5.85	18,679,210
2018-10-05	$6.67	$6.67	$6.67	$6.67	$6.05	0
2018-10-04	$6.67	$6.67	$6.67	$6.67	$6.05	0
2018-10-03	$6.67	$6.67	$6.67	$6.67	$6.05	0
2018-10-02	$6.67	$6.67	$6.67	$6.67	$6.05	0
2018-10-01	$6.67	$6.67	$6.67	$6.67	$6.05	0
2018-09-28	$6.75	$6.76	$6.61	$6.67	$6.05	25,651,760
2018-09-27	$6.67	$6.81	$6.65	$6.72	$6.09	23,345,460
2018-09-26	$6.70	$6.76	$6.65	$6.67	$6.05	24,682,850
2018-09-25	$6.67	$6.74	$6.65	$6.69	$6.07	17,444,170
2018-09-24	$6.70	$6.70	$6.70	$6.70	$6.08	0
2018-09-21	$6.58	$6.71	$6.51	$6.70	$6.08	25,550,260
2018-09-20	$6.69	$6.75	$6.57	$6.58	$5.97	19,903,340
2018-09-19	$6.72	$6.76	$6.66	$6.70	$6.08	24,388,900
2018-09-18	$6.59	$6.85	$6.42	$6.74	$6.11	30,289,500
2018-09-17	$6.62	$6.64	$6.51	$6.60	$5.99	10,747,490
2018-09-14	$6.64	$6.66	$6.56	$6.63	$6.01	7,420,510
2018-09-13	$6.62	$6.69	$6.57	$6.63	$6.01	7,919,080
2018-09-12	$6.54	$6.66	$6.51	$6.60	$5.99	10,514,390
2018-09-11	$6.41	$6.55	$6.37	$6.55	$5.94	11,910,170
2018-09-10	$6.40	$6.46	$6.36	$6.42	$5.82	9,739,470
2018-09-07	$6.39	$6.46	$6.33	$6.42	$5.82	11,176,530
2018-09-06	$6.35	$6.43	$6.34	$6.38	$5.79	9,013,500
2018-09-05	$6.44	$6.47	$6.33	$6.37	$5.78	13,467,690
2018-09-04	$6.45	$6.51	$6.36	$6.45	$5.85	17,928,510
2018-09-03	$6.63	$6.63	$6.30	$6.44	$5.84	16,585,800
2018-08-31	$6.66	$6.75	$6.61	$6.65	$6.03	15,145,180
2018-08-30	$6.69	$6.76	$6.62	$6.63	$6.01	20,470,500
2018-08-29	$6.68	$6.73	$6.62	$6.64	$6.02	10,186,590
2018-08-28	$6.66	$6.72	$6.62	$6.67	$6.05	11,678,420
2018-08-27	$6.53	$6.68	$6.51	$6.65	$6.03	16,540,030
2018-08-24	$6.52	$6.57	$6.46	$6.49	$5.89	12,420,160
2018-08-23	$6.54	$6.59	$6.41	$6.55	$5.94	15,369,140
2018-08-22	$6.61	$6.65	$6.51	$6.53	$5.92	8,061,510
2018-08-21	$6.53	$6.70	$6.50	$6.63	$6.01	16,856,930
2018-08-20	$6.51	$6.59	$6.37	$6.54	$5.93	21,463,910
2018-08-17	$6.69	$6.72	$6.50	$6.50	$5.89	12,380,150
2018-08-16	$6.63	$6.72	$6.49	$6.64	$6.02	16,576,190
2018-08-15	$6.87	$6.98	$6.71	$6.73	$6.10	21,201,100
2018-08-14	$6.85	$6.88	$6.72	$6.86	$6.22	15,301,560
2018-08-13	$6.85	$6.92	$6.68	$6.86	$6.22	20,823,510
2018-08-10	$6.95	$7.02	$6.86	$6.91	$6.27	20,425,090
2018-08-09	$6.84	$7.01	$6.83	$6.96	$6.31	23,400,070
2018-08-08	$6.95	$7.04	$6.85	$6.86	$6.22	33,327,330
2018-08-07	$6.69	$7.03	$6.57	$7.02	$6.37	53,893,540
2018-08-06	$6.79	$6.87	$6.64	$6.67	$6.05	18,072,900
2018-08-03	$6.74	$6.88	$6.69	$6.70	$6.08	20,467,040
2018-08-02	$6.86	$6.86	$6.55	$6.79	$6.16	23,926,320
2018-08-01	$7.06	$7.22	$6.87	$6.89	$6.25	31,516,110
2018-07-31	$7.03	$7.13	$6.92	$7.06	$6.40	14,208,110
2018-07-30	$7.00	$7.18	$6.94	$7.04	$6.38	26,130,150
2018-07-27	$7.07	$7.14	$6.93	$6.97	$6.32	23,640,680
2018-07-26	$7.12	$7.16	$6.90	$7.13	$6.47	51,138,290
2018-07-25	$7.01	$7.20	$6.91	$7.09	$6.43	31,103,760
2018-07-24	$7.05	$7.36	$6.98	$7.03	$6.38	80,944,760
2018-07-23	$6.40	$6.87	$6.39	$6.83	$6.19	60,544,240
2018-07-20	$6.32	$6.47	$6.30	$6.43	$5.83	23,824,960
2018-07-19	$6.39	$6.43	$6.29	$6.29	$5.70	20,013,500
2018-07-18	$6.48	$6.51	$6.38	$6.40	$5.80	19,032,800
2018-07-17	$6.62	$6.62	$6.43	$6.46	$5.86	24,740,460
2018-07-16	$6.71	$6.76	$6.54	$6.63	$6.01	22,986,180
2018-07-13	$6.57	$6.74	$6.57	$6.70	$6.08	23,569,230
2018-07-12	$6.41	$6.63	$6.41	$6.58	$5.97	18,208,000
2018-07-11	$6.48	$6.48	$6.33	$6.39	$5.79	13,522,420
2018-07-10	$6.55	$6.62	$6.49	$6.58	$5.97	13,314,040
2018-07-09	$6.47	$6.57	$6.45	$6.56	$5.95	16,771,280
2018-07-06	$6.59	$6.62	$6.36	$6.45	$5.85	15,826,150
2018-07-05	$6.54	$6.67	$6.20	$6.66	$6.04	27,449,310
2018-07-04	$6.69	$6.71	$6.48	$6.55	$5.94	13,783,230
2018-07-03	$6.67	$6.73	$6.49	$6.73	$6.10	12,263,360
2018-07-02	$6.70	$6.81	$6.58	$6.66	$6.04	10,504,990
2018-06-29	$6.55	$6.73	$6.50	$6.73	$6.10	10,703,690
2018-06-28	$6.63	$6.67	$6.53	$6.56	$5.95	11,349,440
2018-06-27	$6.65	$6.74	$6.53	$6.61	$5.99	14,425,780
2018-06-26	$6.75	$6.79	$6.51	$6.70	$5.99	16,565,910
2018-06-25	$6.84	$6.85	$6.72	$6.74	$6.02	12,255,880
2018-06-22	$7.14	$7.14	$6.62	$6.80	$6.07	30,673,980
2018-06-21	$7.22	$7.33	$7.17	$7.19	$6.42	16,507,330
2018-06-20	$7.35	$7.36	$7.17	$7.28	$6.50	26,906,800
2018-06-19	$7.22	$7.46	$7.19	$7.45	$6.66	59,952,130
2018-06-18	$7.34	$7.34	$7.34	$7.34	$6.56	0
2018-06-15	$7.26	$7.42	$7.20	$7.34	$6.56	21,666,910
2018-06-14	$7.27	$7.30	$7.12	$7.25	$6.48	18,531,050
2018-06-13	$7.30	$7.45	$7.20	$7.25	$6.48	22,587,490
2018-06-12	$7.12	$7.24	$7.05	$7.21	$6.44	14,421,620
2018-06-11	$7.20	$7.23	$7.08	$7.11	$6.35	15,219,280
2018-06-08	$7.36	$7.39	$7.14	$7.21	$6.44	16,968,070
2018-06-07	$7.42	$7.49	$7.30	$7.35	$6.57	12,906,220
2018-06-06	$7.54	$7.55	$7.37	$7.39	$6.60	12,177,860
2018-06-05	$7.55	$7.60	$7.47	$7.56	$6.75	13,740,340
2018-06-04	$7.44	$7.64	$7.44	$7.58	$6.77	11,361,890
2018-06-01	$7.45	$7.58	$7.37	$7.44	$6.65	14,776,480
2018-05-31	$7.40	$7.55	$7.36	$7.45	$6.66	17,355,080
2018-05-30	$7.84	$7.84	$7.26	$7.36	$6.57	43,455,590
2018-05-29	$7.91	$8.04	$7.87	$7.96	$7.11	20,472,940
2018-05-28	$7.84	$8.05	$7.80	$7.92	$7.08	16,799,800
2018-05-25	$7.78	$7.92	$7.75	$7.85	$7.01	17,408,350
2018-05-24	$7.91	$7.94	$7.74	$7.78	$6.95	19,838,590
2018-05-23	$7.88	$7.97	$7.80	$7.89	$7.05	22,689,940
2018-05-22	$8.05	$8.09	$7.80	$7.91	$7.07	25,373,360
2018-05-21	$8.20	$8.21	$7.98	$8.04	$7.18	38,259,580
2018-05-18	$7.90	$8.16	$7.87	$8.15	$7.28	37,995,960
2018-05-17	$7.85	$7.98	$7.71	$7.91	$7.07	20,213,120
2018-05-16	$7.97	$8.02	$7.81	$7.84	$7.00	22,238,900
2018-05-15	$7.82	$8.02	$7.70	$7.97	$7.12	30,096,020
2018-05-14	$7.85	$7.92	$7.73	$7.82	$6.99	20,111,960
2018-05-11	$7.96	$7.97	$7.71	$7.76	$6.93	17,977,220
2018-05-10	$7.93	$8.05	$7.83	$7.88	$7.04	25,102,870
2018-05-09	$7.84	$7.98	$7.76	$7.82	$6.99	25,768,190
2018-05-08	$7.76	$7.90	$7.73	$7.80	$6.97	36,196,120
2018-05-07	$7.50	$7.79	$7.44	$7.76	$6.93	51,805,520
2018-05-04	$7.47	$7.57	$7.43	$7.45	$6.66	19,936,670
2018-05-03	$7.37	$7.49	$7.31	$7.49	$6.69	24,747,400
2018-05-02	$7.31	$7.48	$7.26	$7.36	$6.57	19,564,960
2018-05-01	$7.30	$7.30	$7.30	$7.30	$6.52	0
2018-04-30	$7.30	$7.30	$7.30	$7.30	$6.52	0
2018-04-27	$7.33	$7.42	$7.18	$7.30	$6.52	23,145,100
2018-04-26	$7.39	$7.45	$7.24	$7.38	$6.59	20,699,520
2018-04-25	$7.55	$7.58	$7.36	$7.39	$6.60	20,141,740
2018-04-24	$7.39	$7.61	$7.39	$7.59	$6.78	28,047,890
2018-04-23	$7.48	$7.51	$7.30	$7.43	$6.64	22,611,040
2018-04-20	$7.62	$7.63	$7.27	$7.57	$6.76	40,029,590
2018-04-19	$7.60	$7.65	$7.52	$7.64	$6.82	24,052,590
2018-04-18	$7.27	$7.62	$7.23	$7.58	$6.77	37,197,790
2018-04-17	$7.36	$7.40	$7.18	$7.21	$6.44	12,972,370
2018-04-16	$7.39	$7.43	$7.26	$7.38	$6.59	16,509,060
2018-04-13	$7.52	$7.58	$7.36	$7.42	$6.63	16,116,840
2018-04-12	$7.50	$7.58	$7.47	$7.54	$6.74	18,353,250
2018-04-11	$7.44	$7.65	$7.38	$7.54	$6.74	41,280,860
2018-04-10	$7.16	$7.44	$7.16	$7.42	$6.63	18,416,990
2018-04-09	$7.07	$7.27	$7.04	$7.20	$6.43	12,938,390
2018-04-06	$7.08	$7.08	$7.08	$7.08	$6.32	0
2018-04-05	$7.08	$7.08	$7.08	$7.08	$6.32	0
2018-04-04	$7.21	$7.28	$7.05	$7.08	$6.32	15,674,250
2018-04-03	$7.18	$7.23	$7.12	$7.21	$6.44	13,744,060
2018-04-02	$7.39	$7.49	$7.23	$7.28	$6.50	18,721,730
2018-03-30	$7.25	$7.37	$7.23	$7.37	$6.58	21,992,180
2018-03-29	$7.36	$7.62	$7.27	$7.28	$6.50	39,216,080
2018-03-28	$7.39	$7.45	$7.28	$7.37	$6.58	21,737,020
2018-03-27	$7.30	$7.56	$7.24	$7.49	$6.69	31,264,190
2018-03-26	$7.24	$7.24	$7.07	$7.22	$6.45	18,394,340
2018-03-23	$7.02	$7.38	$7.02	$7.31	$6.53	54,272,180
2018-03-22	$7.23	$7.38	$7.22	$7.32	$6.54	18,375,450
2018-03-21	$7.20	$7.27	$7.12	$7.26	$6.49	14,169,190
2018-03-20	$7.21	$7.36	$7.15	$7.26	$6.49	16,739,660
2018-03-19	$7.21	$7.28	$7.13	$7.27	$6.49	16,692,940
2018-03-16	$7.13	$7.29	$7.13	$7.25	$6.48	25,245,990
2018-03-15	$7.17	$7.21	$7.03	$7.15	$6.39	18,529,950
2018-03-14	$7.12	$7.27	$7.09	$7.19	$6.42	25,086,000
2018-03-13	$6.87	$7.30	$6.81	$7.18	$6.41	54,039,660
2018-03-12	$6.64	$6.85	$6.64	$6.82	$6.09	23,553,220
2018-03-09	$6.64	$6.69	$6.58	$6.67	$5.96	14,188,010
2018-03-08	$6.59	$6.64	$6.52	$6.62	$5.91	14,556,050
2018-03-07	$6.70	$6.74	$6.61	$6.62	$5.91	16,220,660
2018-03-06	$6.63	$6.71	$6.56	$6.71	$5.99	17,088,060
2018-03-05	$6.58	$6.66	$6.56	$6.61	$5.90	9,358,730
2018-03-02	$6.70	$6.71	$6.58	$6.59	$5.89	14,782,630
2018-03-01	$6.65	$6.78	$6.63	$6.77	$6.05	15,576,510
2018-02-28	$6.74	$6.76	$6.62	$6.70	$5.99	16,214,210
2018-02-27	$6.85	$6.91	$6.78	$6.79	$6.07	11,475,870
2018-02-26	$6.90	$6.92	$6.77	$6.89	$6.15	18,194,460
2018-02-23	$6.77	$6.86	$6.73	$6.85	$6.12	11,770,750
2018-02-22	$6.75	$6.78	$6.69	$6.75	$6.03	11,853,870
2018-02-21	$6.66	$6.66	$6.66	$6.66	$5.95	0
2018-02-20	$6.66	$6.66	$6.66	$6.66	$5.95	0
2018-02-19	$6.66	$6.66	$6.66	$6.66	$5.95	0
2018-02-16	$6.66	$6.66	$6.66	$6.66	$5.95	0
2018-02-15	$6.66	$6.66	$6.66	$6.66	$5.95	0
2018-02-14	$6.70	$6.74	$6.61	$6.66	$5.95	8,621,900
2018-02-13	$6.60	$6.76	$6.60	$6.67	$5.96	12,041,260
2018-02-12	$6.45	$6.70	$6.42	$6.57	$5.87	16,898,740
2018-02-09	$6.51	$6.64	$6.35	$6.41	$5.73	36,021,200
2018-02-08	$7.08	$7.17	$6.67	$6.76	$6.04	48,986,280
2018-02-07	$7.34	$7.45	$7.00	$7.09	$6.33	25,477,600
2018-02-06	$7.43	$7.50	$7.12	$7.19	$6.42	31,509,980
2018-02-05	$7.04	$7.52	$7.03	$7.51	$6.71	36,977,420
2018-02-02	$6.91	$7.18	$6.81	$7.16	$6.40	31,421,630
2018-02-01	$7.51	$7.51	$6.93	$6.98	$6.24	51,905,550
2018-01-31	$7.42	$7.57	$7.38	$7.52	$6.72	33,229,350
2018-01-30	$7.52	$7.61	$7.45	$7.47	$6.67	27,058,660
2018-01-29	$7.64	$7.69	$7.38	$7.60	$6.79	63,895,970
2018-01-26	$7.36	$7.68	$7.31	$7.67	$6.85	62,450,910
2018-01-25	$7.33	$7.45	$7.29	$7.38	$6.59	29,185,070
2018-01-24	$7.50	$7.51	$7.26	$7.38	$6.59	33,976,310
2018-01-23	$7.46	$7.54	$7.39	$7.50	$6.70	29,599,230
2018-01-22	$7.50	$7.52	$7.35	$7.47	$6.67	24,390,640
2018-01-19	$7.55	$7.59	$7.46	$7.51	$6.71	27,376,150
2018-01-18	$7.38	$7.61	$7.36	$7.58	$6.77	51,642,230
2018-01-17	$7.37	$7.50	$7.30	$7.40	$6.61	52,514,510
2018-01-16	$7.05	$7.37	$7.01	$7.37	$6.58	53,089,510
2018-01-15	$7.23	$7.23	$6.99	$7.02	$6.27	44,828,390
2018-01-12	$7.25	$7.26	$7.16	$7.21	$6.44	23,454,630
2018-01-11	$7.14	$7.29	$7.10	$7.27	$6.49	25,474,900
2018-01-10	$7.09	$7.25	$7.06	$7.14	$6.38	38,729,110
2018-01-09	$7.29	$7.30	$7.08	$7.10	$6.34	39,490,080
2018-01-08	$7.17	$7.30	$7.15	$7.29	$6.51	42,429,480
2018-01-05	$7.08	$7.20	$7.05	$7.18	$6.41	45,136,850
2018-01-04	$6.98	$7.15	$6.95	$7.11	$6.35	47,534,660
2018-01-03	$6.99	$7.05	$6.92	$6.97	$6.23	34,318,310
2018-01-02	$6.76	$6.99	$6.73	$6.99	$6.24	56,604,660
2018-01-01	$6.75	$6.75	$6.75	$6.75	$6.03	0
2017-12-29	$6.74	$6.82	$6.64	$6.75	$6.03	40,644,260
2017-12-28	$6.85	$6.91	$6.71	$6.75	$6.03	32,705,720
2017-12-27	$6.85	$6.96	$6.82	$6.85	$6.12	35,450,750
2017-12-26	$6.73	$6.91	$6.70	$6.88	$6.15	29,196,610
2017-12-25	$6.80	$6.94	$6.73	$6.77	$6.05	34,815,140
2017-12-22	$6.67	$6.82	$6.64	$6.80	$6.07	28,498,030
2017-12-21	$6.67	$6.74	$6.62	$6.72	$6.00	19,073,040
2017-12-20	$6.75	$6.82	$6.62	$6.66	$5.95	24,267,150
2017-12-19	$6.75	$6.82	$6.71	$6.77	$6.05	20,823,720
2017-12-18	$6.76	$6.80	$6.64	$6.77	$6.05	27,124,080
2017-12-15	$6.46	$6.80	$6.46	$6.76	$6.04	60,008,400
2017-12-14	$6.52	$6.54	$6.46	$6.50	$5.81	12,892,000
2017-12-13	$6.42	$6.55	$6.41	$6.52	$5.82	26,995,700
2017-12-12	$6.31	$6.55	$6.30	$6.45	$5.76	47,674,740
2017-12-11	$6.25	$6.29	$6.22	$6.29	$5.62	13,469,140
2017-12-08	$6.23	$6.27	$6.22	$6.25	$5.58	9,818,670
2017-12-07	$6.22	$6.30	$6.21	$6.25	$5.58	13,481,240
2017-12-06	$6.14	$6.25	$6.11	$6.24	$5.57	13,841,410
2017-12-05	$6.24	$6.27	$6.17	$6.18	$5.52	15,233,160
2017-12-04	$6.30	$6.33	$6.24	$6.25	$5.58	15,269,940
2017-12-01	$6.27	$6.35	$6.24	$6.31	$5.64	15,621,120
2017-11-30	$6.28	$6.33	$6.25	$6.28	$5.61	12,767,970
2017-11-29	$6.28	$6.32	$6.20	$6.31	$5.64	19,487,820
2017-11-28	$6.25	$6.28	$6.19	$6.28	$5.61	14,322,610
2017-11-27	$6.22	$6.31	$6.19	$6.26	$5.59	17,957,690
2017-11-24	$6.21	$6.25	$6.19	$6.22	$5.56	15,128,420
2017-11-23	$6.38	$6.39	$6.20	$6.22	$5.56	23,454,420
2017-11-22	$6.28	$6.46	$6.25	$6.40	$5.72	32,965,240
2017-11-21	$6.26	$6.34	$6.24	$6.28	$5.61	26,472,260
2017-11-20	$6.27	$6.29	$6.14	$6.28	$5.61	13,660,570
2017-11-17	$6.43	$6.46	$6.23	$6.27	$5.60	27,786,060
2017-11-16	$6.46	$6.53	$6.43	$6.44	$5.75	15,914,180
2017-11-15	$6.54	$6.62	$6.45	$6.48	$5.79	20,620,030
2017-11-14	$6.48	$6.66	$6.47	$6.58	$5.88	38,757,430
2017-11-13	$6.44	$6.50	$6.38	$6.50	$5.81	24,203,930
2017-11-10	$6.50	$6.53	$6.43	$6.45	$5.76	18,687,830
2017-11-09	$6.43	$6.56	$6.42	$6.51	$5.82	25,861,170
2017-11-08	$6.44	$6.51	$6.38	$6.43	$5.74	28,477,070
2017-11-07	$6.42	$6.47	$6.38	$6.44	$5.75	18,786,830
2017-11-06	$6.42	$6.42	$6.29	$6.41	$5.73	18,088,370
2017-11-03	$6.59	$6.61	$6.35	$6.41	$5.73	29,345,750
2017-11-02	$6.71	$6.71	$6.56	$6.60	$5.90	21,591,010
2017-11-01	$6.72	$6.80	$6.63	$6.72	$6.00	25,373,030
2017-10-31	$6.71	$6.73	$6.65	$6.71	$5.99	17,290,950
2017-10-30	$6.83	$6.88	$6.63	$6.74	$6.02	29,324,270
2017-10-27	$6.96	$6.98	$6.90	$6.93	$6.19	10,839,740
2017-10-26	$6.90	$7.04	$6.84	$6.99	$6.24	26,555,160
2017-10-25	$6.83	$6.90	$6.80	$6.90	$6.16	16,612,070
2017-10-24	$6.83	$6.88	$6.74	$6.83	$6.10	12,968,080
2017-10-23	$6.74	$6.84	$6.73	$6.83	$6.10	13,229,860
2017-10-20	$6.62	$6.75	$6.60	$6.74	$6.02	10,337,500
2017-10-19	$6.80	$6.85	$6.62	$6.65	$5.94	21,175,610
2017-10-18	$6.87	$6.92	$6.79	$6.81	$6.08	12,340,940
2017-10-17	$6.86	$6.92	$6.80	$6.88	$6.15	15,013,560
2017-10-16	$7.00	$7.02	$6.82	$6.85	$6.12	22,260,380
2017-10-13	$7.02	$7.05	$6.96	$7.00	$6.25	20,102,340
2017-10-12	$7.00	$7.05	$6.97	$6.99	$6.24	15,330,420
2017-10-11	$7.00	$7.06	$6.94	$7.01	$6.26	19,184,500
2017-10-10	$6.90	$7.02	$6.87	$6.99	$6.24	25,378,790
2017-10-09	$6.86	$6.92	$6.82	$6.90	$6.16	26,248,750
2017-10-06	$6.79	$6.79	$6.79	$6.79	$6.07	0
2017-10-05	$6.79	$6.79	$6.79	$6.79	$6.07	0
2017-10-04	$6.79	$6.79	$6.79	$6.79	$6.07	0
2017-10-03	$6.79	$6.79	$6.79	$6.79	$6.07	0
2017-10-02	$6.79	$6.79	$6.79	$6.79	$6.07	0
2017-09-29	$6.78	$6.83	$6.76	$6.79	$6.07	20,960,330
2017-09-28	$6.99	$7.00	$6.74	$6.78	$6.06	59,694,430
2017-09-27	$7.02	$7.06	$6.97	$6.97	$6.23	22,369,730
2017-09-26	$6.98	$7.07	$6.97	$7.02	$6.27	14,430,100
2017-09-25	$7.05	$7.12	$6.97	$6.98	$6.24	25,552,590
2017-09-22	$7.23	$7.23	$7.06	$7.08	$6.32	38,913,030
2017-09-21	$7.38	$7.42	$7.26	$7.27	$6.49	21,060,430
2017-09-20	$7.41	$7.43	$7.30	$7.39	$6.60	29,037,540
2017-09-19	$7.56	$7.56	$7.38	$7.42	$6.63	27,263,490
2017-09-18	$7.54	$7.62	$7.51	$7.57	$6.76	26,534,320
2017-09-15	$7.47	$7.60	$7.45	$7.51	$6.71	37,359,730
2017-09-14	$7.40	$7.53	$7.37	$7.50	$6.70	35,429,210
2017-09-13	$7.36	$7.44	$7.32	$7.37	$6.58	19,525,410
2017-09-12	$7.46	$7.46	$7.35	$7.36	$6.57	24,909,510
2017-09-11	$7.40	$7.47	$7.35	$7.43	$6.64	19,204,070
2017-09-08	$7.46	$7.53	$7.36	$7.38	$6.59	27,273,510
2017-09-07	$7.50	$7.64	$7.45	$7.48	$6.68	42,500,120
2017-09-06	$7.38	$7.76	$7.26	$7.57	$6.76	86,247,310
2017-09-05	$7.45	$7.55	$7.42	$7.44	$6.65	33,542,790
2017-09-04	$7.31	$7.41	$7.28	$7.37	$6.58	21,000,250
2017-09-01	$7.43	$7.44	$7.29	$7.33	$6.55	31,195,460
2017-08-31	$7.49	$7.57	$7.33	$7.40	$6.61	32,873,290
2017-08-30	$7.50	$7.60	$7.46	$7.53	$6.73	28,555,270
2017-08-29	$7.54	$7.55	$7.40	$7.51	$6.71	28,963,890
2017-08-28	$7.32	$7.62	$7.30	$7.53	$6.73	60,667,380
2017-08-25	$7.07	$7.36	$7.05	$7.31	$6.53	39,971,290
2017-08-24	$7.12	$7.18	$7.03	$7.07	$6.32	20,135,580
2017-08-23	$7.20	$7.25	$7.09	$7.12	$6.36	23,462,800
2017-08-22	$7.26	$7.34	$7.18	$7.20	$6.43	22,164,700
2017-08-21	$7.23	$7.31	$7.20	$7.25	$6.48	31,776,760
2017-08-18	$7.17	$7.28	$7.15	$7.19	$6.42	27,902,200
2017-08-17	$7.00	$7.24	$6.99	$7.23	$6.46	39,679,570
2017-08-16	$7.08	$7.10	$6.95	$7.01	$6.26	29,556,950
2017-08-15	$7.08	$7.16	$7.03	$7.10	$6.34	17,558,690
2017-08-14	$6.96	$7.16	$6.94	$7.11	$6.35	32,985,940
2017-08-11	$7.18	$7.18	$6.95	$6.96	$6.22	43,469,980
2017-08-10	$7.32	$7.32	$7.14	$7.24	$6.47	35,242,470
2017-08-09	$7.32	$7.35	$7.20	$7.32	$6.54	32,653,570
2017-08-08	$7.56	$7.58	$7.26	$7.31	$6.53	60,667,210
2017-08-07	$7.39	$7.57	$7.32	$7.57	$6.76	34,757,240
2017-08-04	$7.40	$7.51	$7.30	$7.36	$6.57	35,298,330
2017-08-03	$7.36	$7.53	$7.31	$7.40	$6.61	39,080,520
2017-08-02	$7.64	$7.75	$7.35	$7.39	$6.60	58,974,240
2017-08-01	$7.77	$7.85	$7.63	$7.67	$6.85	39,767,330
2017-07-31	$7.78	$7.83	$7.68	$7.81	$6.98	42,025,580
2017-07-28	$7.57	$7.85	$7.51	$7.82	$6.99	55,279,000
2017-07-27	$7.70	$7.75	$7.45	$7.58	$6.77	46,872,600
2017-07-26	$7.80	$7.83	$7.58	$7.73	$6.91	50,798,800
2017-07-25	$7.78	$7.91	$7.75	$7.83	$6.99	43,460,600
2017-07-24	$7.95	$8.07	$7.74	$7.81	$6.98	73,472,970
2017-07-21	$8.03	$8.27	$7.94	$8.04	$7.18	57,455,710
2017-07-20	$8.03	$8.15	$7.90	$8.12	$7.25	66,308,990
2017-07-19	$7.76	$8.17	$7.69	$8.09	$7.23	101,500,170
2017-07-18	$7.23	$7.94	$7.20	$7.79	$6.96	108,588,970
2017-07-17	$7.23	$7.55	$6.98	$7.32	$6.54	92,956,180
2017-07-14	$7.30	$7.31	$7.17	$7.25	$6.48	33,711,680
2017-07-13	$7.10	$7.45	$7.10	$7.35	$6.47	69,120,480
2017-07-12	$7.00	$7.20	$6.99	$7.14	$6.28	50,206,650
2017-07-11	$7.06	$7.10	$6.98	$6.99	$6.15	25,750,650
2017-07-10	$6.90	$7.10	$6.90	$7.08	$6.23	51,966,320
2017-07-07	$6.91	$6.94	$6.89	$6.92	$6.09	22,735,660
2017-07-06	$6.96	$6.98	$6.88	$6.95	$6.12	21,595,530
2017-07-05	$6.93	$6.98	$6.88	$6.97	$6.13	26,508,580
2017-07-04	$7.06	$7.11	$6.91	$6.94	$6.11	36,839,470
2017-07-03	$6.98	$7.12	$6.96	$7.08	$6.23	36,616,150
2017-06-30	$6.89	$7.13	$6.87	$6.99	$6.15	56,098,170
2017-06-29	$6.89	$6.93	$6.87	$6.92	$6.09	34,709,790
2017-06-28	$6.63	$7.03	$6.59	$6.95	$6.12	73,764,330
2017-06-27	$6.66	$6.68	$6.62	$6.65	$5.85	22,751,140
2017-06-26	$6.60	$6.66	$6.56	$6.66	$5.86	28,398,340
2017-06-23	$6.72	$6.72	$6.50	$6.60	$5.81	38,982,430
2017-06-22	$6.77	$6.83	$6.72	$6.73	$5.92	24,802,140
2017-06-21	$6.82	$6.85	$6.71	$6.77	$5.96	21,822,110
2017-06-20	$6.82	$6.87	$6.79	$6.81	$5.99	16,404,970
2017-06-19	$6.74	$6.82	$6.74	$6.82	$6.00	17,150,840
2017-06-16	$6.86	$6.87	$6.75	$6.77	$5.96	23,203,230
2017-06-15	$6.90	$6.93	$6.78	$6.88	$6.05	22,929,590
2017-06-14	$6.78	$6.94	$6.72	$6.86	$6.04	40,583,210
2017-06-13	$6.69	$6.78	$6.65	$6.75	$5.94	24,995,230
2017-06-12	$6.70	$6.75	$6.65	$6.68	$5.88	27,623,620
2017-06-09	$6.62	$6.81	$6.62	$6.75	$5.94	56,205,030
2017-06-08	$6.60	$6.64	$6.54	$6.61	$5.82	27,054,750
2017-06-07	$6.47	$6.62	$6.45	$6.60	$5.81	33,739,040
2017-06-06	$6.40	$6.46	$6.39	$6.45	$5.68	15,900,460
2017-06-05	$6.39	$6.44	$6.35	$6.43	$5.66	24,764,500
2017-06-02	$6.24	$6.44	$6.21	$6.38	$5.61	32,415,830
2017-06-01	$6.48	$6.48	$6.25	$6.26	$5.51	39,592,080
2017-05-31	$6.53	$6.59	$6.46	$6.47	$5.69	21,366,560
2017-05-30	$6.49	$6.49	$6.49	$6.49	$5.71	0
2017-05-29	$6.49	$6.49	$6.49	$6.49	$5.71	0
2017-05-26	$6.47	$6.59	$6.46	$6.49	$5.71	35,590,300
2017-05-25	$6.32	$6.54	$6.23	$6.51	$5.73	48,832,250
2017-05-24	$6.28	$6.33	$6.17	$6.32	$5.56	24,918,820
2017-05-23	$6.36	$6.42	$6.22	$6.28	$5.53	37,439,720
2017-05-22	$6.64	$6.69	$6.31	$6.37	$5.61	53,983,150
2017-05-19	$6.68	$6.79	$6.64	$6.68	$5.88	33,049,460
2017-05-18	$6.73	$6.78	$6.67	$6.69	$5.89	36,858,500
2017-05-17	$6.59	$6.83	$6.57	$6.79	$5.97	70,234,520
2017-05-16	$6.47	$6.64	$6.28	$6.63	$5.83	66,733,160
2017-05-15	$6.74	$6.75	$6.46	$6.47	$5.69	52,787,290
2017-05-12	$6.60	$6.75	$6.56	$6.68	$5.88	61,260,720
2017-05-11	$6.45	$6.65	$6.41	$6.59	$5.80	59,607,210
2017-05-10	$6.80	$6.83	$6.49	$6.51	$5.73	55,060,760
2017-05-09	$6.74	$6.86	$6.64	$6.81	$5.99	49,981,990
2017-05-08	$6.94	$7.06	$6.64	$6.77	$5.96	92,734,240
2017-05-05	$7.08	$7.11	$6.88	$6.93	$6.10	60,161,190
2017-05-04	$7.28	$7.33	$6.82	$7.15	$6.29	102,953,490
2017-05-03	$7.44	$7.57	$7.22	$7.33	$6.45	61,846,960
2017-05-02	$7.37	$7.52	$7.35	$7.42	$6.53	41,639,130
2017-05-01	$7.47	$7.47	$7.47	$7.47	$6.57	0
2017-04-28	$7.50	$7.50	$7.33	$7.47	$6.57	48,103,380
2017-04-27	$7.28	$7.57	$7.25	$7.49	$6.59	73,215,150
2017-04-26	$7.37	$7.46	$7.20	$7.27	$6.40	89,535,040
2017-04-25	$7.35	$7.79	$7.20	$7.56	$6.65	130,661,740
2017-04-24	$8.70	$8.70	$8.00	$8.00	$7.04	34,422,660
2017-04-21	$9.17	$9.40	$8.83	$8.89	$7.82	79,000,310
2017-04-20	$8.78	$9.18	$8.78	$9.16	$8.06	75,925,360
2017-04-19	$8.90	$8.98	$8.61	$8.78	$7.73	42,068,810
2017-04-18	$8.68	$9.05	$8.65	$8.90	$7.83	53,567,980
2017-04-17	$8.66	$8.85	$8.51	$8.69	$7.65	35,358,680
2017-04-14	$8.81	$8.93	$8.59	$8.60	$7.57	36,736,190
2017-04-13	$8.81	$8.92	$8.74	$8.78	$7.73	27,800,730
2017-04-12	$9.05	$9.05	$8.76	$8.81	$7.75	46,206,450
2017-04-11	$9.07	$9.19	$8.76	$9.12	$8.03	70,714,740
2017-04-10	$9.00	$9.22	$9.00	$9.08	$7.99	39,560,260
2017-04-07	$9.15	$9.24	$8.98	$9.10	$8.01	60,853,240
2017-04-06	$8.71	$9.30	$8.56	$9.27	$8.16	118,772,850
2017-04-05	$8.90	$9.09	$8.71	$8.75	$7.70	115,408,240
2017-04-04	$8.75	$8.75	$8.75	$8.75	$7.70	0
2017-04-03	$8.75	$8.75	$8.75	$8.75	$7.70	0
2017-03-31	$8.90	$9.02	$8.69	$8.75	$7.70	45,363,840
2017-03-30	$9.18	$9.20	$8.80	$8.94	$7.87	50,968,410
2017-03-29	$8.75	$9.25	$8.67	$9.23	$8.12	84,418,300
2017-03-28	$8.66	$8.82	$8.54	$8.77	$7.72	48,572,410
2017-03-27	$8.90	$9.16	$8.68	$8.70	$7.66	77,529,780
2017-03-24	$8.91	$9.17	$8.79	$8.99	$7.91	79,328,930
2017-03-23	$8.99	$9.15	$8.76	$8.98	$7.90	66,494,290
2017-03-22	$8.70	$9.30	$8.57	$8.94	$7.87	100,589,970
2017-03-21	$8.18	$8.75	$8.18	$8.73	$7.68	79,532,080
2017-03-20	$8.17	$8.28	$8.11	$8.23	$7.24	50,644,660
2017-03-17	$8.05	$8.18	$7.97	$8.01	$7.05	40,110,470
2017-03-16	$8.16	$8.25	$7.92	$8.01	$7.05	53,446,060
2017-03-15	$7.86	$8.15	$7.84	$8.06	$7.09	34,134,920
2017-03-14	$7.87	$7.96	$7.83	$7.89	$6.94	27,895,510
2017-03-13	$7.74	$7.97	$7.67	$7.86	$6.92	38,459,960
2017-03-10	$7.78	$7.84	$7.71	$7.74	$6.81	20,100,170
2017-03-09	$7.80	$7.86	$7.71	$7.78	$6.85	26,355,090
2017-03-08	$7.83	$8.05	$7.80	$7.89	$6.94	26,342,020
2017-03-07	$7.85	$8.04	$7.75	$7.89	$6.94	35,991,960
2017-03-06	$8.20	$8.20	$7.85	$7.87	$6.93	72,577,000
2017-03-03	$8.20	$8.29	$7.99	$8.26	$7.27	46,827,500
2017-03-02	$8.28	$8.45	$8.14	$8.26	$7.27	42,080,520
2017-03-01	$8.03	$8.45	$7.99	$8.29	$7.29	66,457,310
2017-02-28	$7.82	$8.12	$7.73	$8.05	$7.08	43,582,870
2017-02-27	$7.76	$8.10	$7.74	$7.86	$6.92	57,144,450
2017-02-24	$7.76	$7.82	$7.64	$7.67	$6.75	23,414,830
2017-02-23	$7.83	$7.88	$7.58	$7.77	$6.84	44,771,910
2017-02-22	$7.71	$7.85	$7.67	$7.83	$6.89	30,716,810
2017-02-21	$7.75	$7.95	$7.69	$7.73	$6.80	55,953,940
2017-02-20	$7.41	$7.76	$7.41	$7.74	$6.81	54,894,470
2017-02-17	$7.68	$7.71	$7.38	$7.44	$6.55	36,571,350
2017-02-16	$7.50	$7.74	$7.47	$7.63	$6.71	37,735,210
2017-02-15	$7.55	$7.70	$7.45	$7.52	$6.62	47,935,870
2017-02-14	$7.38	$7.66	$7.35	$7.60	$6.69	57,760,940
2017-02-13	$7.30	$7.63	$7.26	$7.44	$6.55	85,555,080
2017-02-10	$6.96	$7.34	$6.96	$7.24	$6.37	83,236,490
2017-02-09	$6.81	$6.96	$6.78	$6.95	$6.12	38,113,650
2017-02-08	$6.77	$6.85	$6.77	$6.81	$5.99	20,329,090
2017-02-07	$6.76	$6.80	$6.72	$6.79	$5.97	15,751,570
2017-02-06	$6.77	$6.79	$6.68	$6.76	$5.95	23,344,980
2017-02-03	$6.76	$6.80	$6.74	$6.76	$5.95	10,526,100
2017-02-02	$6.75	$6.75	$6.75	$6.75	$5.94	0
2017-02-01	$6.75	$6.75	$6.75	$6.75	$5.94	0
2017-01-31	$6.75	$6.75	$6.75	$6.75	$5.94	0
2017-01-30	$6.75	$6.75	$6.75	$6.75	$5.94	0
2017-01-27	$6.75	$6.75	$6.75	$6.75	$5.94	0
2017-01-26	$6.81	$6.84	$6.73	$6.75	$5.94	19,969,590
2017-01-25	$6.88	$6.89	$6.75	$6.81	$5.99	32,795,100
2017-01-24	$6.99	$7.00	$6.87	$6.92	$6.09	20,042,840
2017-01-23	$6.95	$7.02	$6.92	$7.00	$6.16	26,235,240
2017-01-20	$6.92	$7.03	$6.90	$6.95	$6.12	17,972,190
2017-01-19	$6.97	$7.07	$6.91	$6.94	$6.11	17,703,580
2017-01-18	$6.86	$7.07	$6.84	$6.98	$6.14	27,435,710
2017-01-17	$6.86	$6.90	$6.74	$6.89	$6.06	21,544,890
2017-01-16	$6.80	$6.96	$6.64	$6.90	$6.07	58,529,180
2017-01-13	$6.76	$6.85	$6.71	$6.81	$5.99	22,081,700
2017-01-12	$6.87	$6.89	$6.72	$6.75	$5.94	20,739,280
2017-01-11	$6.79	$6.94	$6.75	$6.90	$6.07	40,912,020
2017-01-10	$7.04	$7.04	$6.76	$6.80	$5.98	40,299,950
2017-01-09	$6.92	$7.09	$6.88	$7.05	$6.20	27,916,540
2017-01-06	$7.00	$7.12	$6.94	$6.95	$6.12	34,312,730
2017-01-05	$7.03	$7.05	$6.90	$7.03	$6.19	36,791,030
2017-01-04	$7.08	$7.11	$6.93	$7.01	$6.17	44,280,000
2017-01-03	$6.81	$7.16	$6.81	$7.00	$6.16	81,577,910
2017-01-02	$6.77	$6.77	$6.77	$6.77	$5.96	0
2016-12-30	$6.59	$6.78	$6.59	$6.77	$5.96	50,152,240
2016-12-29	$6.60	$6.70	$6.54	$6.59	$5.80	31,532,690
2016-12-28	$6.66	$6.71	$6.53	$6.55	$5.76	29,136,140
2016-12-27	$6.80	$6.88	$6.63	$6.67	$5.87	41,910,200
2016-12-26	$6.48	$6.79	$6.38	$6.72	$5.91	54,828,780
2016-12-23	$6.48	$6.67	$6.46	$6.52	$5.74	51,518,120
2016-12-22	$6.43	$6.52	$6.37	$6.47	$5.69	41,941,750
2016-12-21	$6.26	$6.46	$6.24	$6.43	$5.66	38,044,460
2016-12-20	$6.33	$6.33	$6.18	$6.24	$5.49	20,721,070
2016-12-19	$6.30	$6.43	$6.29	$6.33	$5.57	20,385,770
2016-12-16	$6.25	$6.36	$6.23	$6.33	$5.57	16,557,630
2016-12-15	$6.22	$6.34	$6.19	$6.28	$5.53	21,587,340
2016-12-14	$6.33	$6.45	$6.27	$6.28	$5.53	33,143,900
2016-12-13	$6.16	$6.40	$6.11	$6.37	$5.61	30,138,280
2016-12-12	$6.34	$6.40	$6.11	$6.20	$5.46	52,152,330
2016-12-09	$6.32	$6.46	$6.26	$6.35	$5.59	44,820,610
2016-12-08	$6.43	$6.44	$6.32	$6.32	$5.56	31,455,100
2016-12-07	$6.38	$6.44	$6.31	$6.43	$5.66	30,267,230
2016-12-06	$6.49	$6.52	$6.36	$6.39	$5.62	33,948,000
2016-12-05	$6.66	$6.68	$6.36	$6.50	$5.72	70,731,400
2016-12-02	$6.84	$7.06	$6.75	$6.79	$5.97	75,902,120
2016-12-01	$6.65	$6.99	$6.65	$6.85	$6.03	75,636,380
2016-11-30	$6.75	$6.83	$6.57	$6.64	$5.84	70,745,460
2016-11-29	$6.61	$7.07	$6.54	$6.85	$6.03	125,000,250
2016-11-28	$6.53	$6.78	$6.52	$6.67	$5.87	66,627,980
2016-11-25	$6.46	$6.56	$6.30	$6.54	$5.75	40,900,560
2016-11-24	$6.49	$6.54	$6.42	$6.45	$5.68	36,591,720
2016-11-23	$6.70	$6.76	$6.50	$6.54	$5.75	50,115,900
2016-11-22	$6.47	$6.63	$6.43	$6.55	$5.76	48,741,680
2016-11-21	$6.40	$6.65	$6.38	$6.47	$5.69	44,958,030
2016-11-18	$6.58	$6.60	$6.41	$6.43	$5.66	39,246,590
2016-11-17	$6.29	$6.63	$6.25	$6.55	$5.76	64,447,470
2016-11-16	$6.37	$6.37	$6.24	$6.30	$5.54	31,553,840
2016-11-15	$6.46	$6.46	$6.31	$6.36	$5.60	33,120,220
2016-11-14	$6.30	$6.50	$6.25	$6.47	$5.69	70,648,470
2016-11-11	$6.21	$6.39	$6.17	$6.34	$5.58	56,404,760
2016-11-10	$6.08	$6.28	$6.08	$6.22	$5.47	56,101,160
2016-11-09	$6.14	$6.15	$5.94	$6.06	$5.33	34,803,040
2016-11-08	$6.10	$6.23	$6.07	$6.14	$5.40	44,907,050
2016-11-07	$6.03	$6.10	$6.02	$6.08	$5.35	27,218,740
2016-11-04	$6.07	$6.15	$6.03	$6.05	$5.32	39,853,690
2016-11-03	$5.88	$6.15	$5.86	$6.07	$5.34	55,284,240
2016-11-02	$5.97	$5.98	$5.86	$5.89	$5.18	27,689,540
2016-11-01	$5.97	$6.01	$5.95	$5.99	$5.27	18,434,660
2016-10-31	$5.96	$6.00	$5.89	$5.97	$5.25	0
2016-10-28	$6.10	$6.13	$5.95	$5.95	$5.24	37,369,800
2016-10-27	$6.15	$6.17	$6.06	$6.12	$5.39	24,030,170
2016-10-26	$6.10	$6.22	$6.09	$6.15	$5.41	38,939,250
2016-10-25	$6.16	$6.21	$6.06	$6.13	$5.39	44,065,590
2016-10-24	$6.08	$6.29	$6.07	$6.18	$5.44	82,183,670
2016-10-21	$5.84	$6.32	$5.82	$6.11	$5.38	101,176,760
2016-10-20	$5.88	$5.90	$5.83	$5.84	$5.14	17,025,060
2016-10-19	$5.89	$5.95	$5.85	$5.90	$5.19	32,001,990
2016-10-18	$5.78	$5.98	$5.76	$5.91	$5.20	43,046,540
2016-10-17	$5.84	$5.89	$5.78	$5.80	$5.10	42,434,100
2016-10-14	$5.70	$6.08	$5.67	$5.92	$5.21	73,865,120
2016-10-13	$5.68	$5.71	$5.65	$5.71	$5.02	9,413,510
2016-10-12	$5.66	$5.69	$5.65	$5.67	$4.99	8,657,460
2016-10-11	$5.62	$5.70	$5.62	$5.68	$5.00	15,910,080
2016-10-10	$5.57	$5.63	$5.57	$5.63	$4.95	10,979,870
2016-10-07	$5.55	$5.55	$5.55	$5.55	$4.88	0
2016-10-06	$5.55	$5.55	$5.55	$5.55	$4.88	0
2016-10-05	$5.55	$5.55	$5.55	$5.55	$4.88	0
2016-10-04	$5.55	$5.55	$5.55	$5.55	$4.88	0
2016-10-03	$5.55	$5.55	$5.55	$5.55	$4.88	0
2016-09-30	$5.55	$5.57	$5.53	$5.55	$4.88	8,268,300
2016-09-29	$5.55	$5.57	$5.52	$5.54	$4.88	7,144,860
2016-09-28	$5.60	$5.60	$5.52	$5.53	$4.87	12,261,690
2016-09-27	$5.56	$5.60	$5.53	$5.59	$4.92	8,859,880
2016-09-26	$5.64	$5.65	$5.58	$5.58	$4.91	8,140,300
2016-09-23	$5.66	$5.68	$5.63	$5.64	$4.96	6,043,310
2016-09-22	$5.66	$5.69	$5.65	$5.65	$4.97	10,053,920
2016-09-21	$5.63	$5.66	$5.59	$5.64	$4.96	11,273,950
2016-09-20	$5.63	$5.64	$5.61	$5.63	$4.95	7,553,560
2016-09-19	$5.62	$5.65	$5.62	$5.64	$4.96	10,047,900
2016-09-16	$5.63	$5.63	$5.63	$5.63	$4.95	0
2016-09-15	$5.63	$5.63	$5.63	$5.63	$4.95	0
2016-09-14	$5.63	$5.65	$5.61	$5.63	$4.95	7,634,070
2016-09-13	$5.65	$5.66	$5.61	$5.65	$4.97	7,956,420
2016-09-12	$5.65	$5.68	$5.55	$5.67	$4.99	25,449,930
2016-09-09	$5.76	$5.79	$5.70	$5.70	$5.02	14,287,390
2016-09-08	$5.75	$5.78	$5.72	$5.75	$5.06	12,117,940
2016-09-07	$5.73	$5.82	$5.72	$5.76	$5.07	24,144,680
2016-09-06	$5.71	$5.73	$5.65	$5.73	$5.04	13,152,830
2016-09-05	$5.72	$5.75	$5.68	$5.70	$5.02	10,021,530
2016-09-02	$5.65	$5.71	$5.65	$5.68	$5.00	16,142,990
2016-09-01	$5.71	$5.73	$5.66	$5.67	$4.99	13,874,280
2016-08-31	$5.69	$5.72	$5.68	$5.71	$5.02	11,444,380
2016-08-30	$5.74	$5.75	$5.66	$5.69	$5.01	18,086,380
2016-08-29	$5.68	$5.82	$5.67	$5.73	$5.04	23,321,320
2016-08-26	$5.69	$5.74	$5.67	$5.68	$5.00	13,629,080
2016-08-25	$5.72	$5.73	$5.64	$5.69	$5.01	16,636,610
2016-08-24	$5.79	$5.81	$5.71	$5.73	$5.04	20,266,290
2016-08-23	$5.75	$5.82	$5.75	$5.80	$5.10	13,384,770
2016-08-22	$5.88	$5.90	$5.75	$5.75	$5.06	21,582,890
2016-08-19	$5.83	$5.98	$5.78	$5.90	$5.19	30,283,550
2016-08-18	$5.85	$5.93	$5.83	$5.84	$5.14	21,362,700
2016-08-17	$5.84	$5.87	$5.81	$5.84	$5.14	17,758,170
2016-08-16	$5.84	$5.94	$5.81	$5.86	$5.16	36,239,200
2016-08-15	$5.75	$5.92	$5.74	$5.83	$5.13	60,569,840
2016-08-12	$5.61	$5.77	$5.58	$5.76	$5.07	23,107,120
2016-08-11	$5.67	$5.73	$5.59	$5.61	$4.94	15,602,290
2016-08-10	$5.68	$5.72	$5.67	$5.69	$5.01	11,278,450
2016-08-09	$5.69	$5.74	$5.65	$5.69	$5.01	16,476,660
2016-08-08	$5.55	$5.70	$5.53	$5.68	$5.00	18,175,390
2016-08-05	$5.57	$5.58	$5.54	$5.54	$4.88	7,317,400
2016-08-04	$5.54	$5.58	$5.52	$5.56	$4.89	6,947,420
2016-08-03	$5.54	$5.57	$5.52	$5.55	$4.88	9,451,070
2016-08-02	$5.58	$5.59	$5.50	$5.56	$4.89	10,182,080
2016-08-01	$5.63	$5.66	$5.53	$5.57	$4.90	11,086,150
2016-07-29	$5.59	$5.72	$5.56	$5.66	$4.98	25,670,050
2016-07-28	$5.58	$5.64	$5.56	$5.59	$4.92	11,460,600
2016-07-27	$5.67	$5.73	$5.46	$5.62	$4.95	26,257,140
2016-07-26	$5.64	$5.69	$5.62	$5.68	$5.00	9,890,030
2016-07-25	$5.62	$5.66	$5.62	$5.64	$4.96	8,401,390
2016-07-22	$5.68	$5.69	$5.61	$5.63	$4.95	10,244,790
2016-07-21	$5.66	$5.73	$5.66	$5.70	$5.02	8,276,470
2016-07-20	$5.67	$5.70	$5.66	$5.66	$4.98	6,455,110
2016-07-19	$5.68	$5.71	$5.64	$5.68	$5.00	7,975,840
2016-07-18	$5.69	$5.73	$5.67	$5.69	$5.01	9,884,030
2016-07-15	$5.74	$5.75	$5.68	$5.70	$5.02	11,594,600
2016-07-14	$5.82	$5.82	$5.77	$5.81	$5.03	13,778,320
2016-07-13	$5.80	$5.88	$5.79	$5.81	$5.03	23,483,080
2016-07-12	$5.66	$5.82	$5.65	$5.80	$5.02	20,720,830
2016-07-11	$5.70	$5.74	$5.67	$5.68	$4.92	13,772,100
2016-07-08	$5.70	$5.71	$5.65	$5.70	$4.94	12,076,370
2016-07-07	$5.68	$5.70	$5.65	$5.69	$4.93	13,700,100
2016-07-06	$5.67	$5.70	$5.63	$5.66	$4.90	18,312,850
2016-07-05	$5.65	$5.82	$5.62	$5.70	$4.94	30,646,840
2016-07-04	$5.48	$5.66	$5.47	$5.63	$4.88	18,588,000
2016-07-01	$5.53	$5.57	$5.50	$5.50	$4.76	10,245,520
2016-06-30	$5.56	$5.57	$5.51	$5.53	$4.79	12,070,660
2016-06-29	$5.50	$5.66	$5.49	$5.57	$4.83	18,838,140
2016-06-28	$5.44	$5.51	$5.42	$5.51	$4.77	10,423,070
2016-06-27	$5.33	$5.47	$5.33	$5.46	$4.73	9,827,020
2016-06-24	$5.45	$5.50	$5.31	$5.35	$4.63	11,454,150
2016-06-23	$5.45	$5.46	$5.41	$5.44	$4.71	5,999,890
2016-06-22	$5.42	$5.46	$5.39	$5.46	$4.73	6,432,210
2016-06-21	$5.43	$5.51	$5.41	$5.42	$4.70	17,609,630
2016-06-20	$5.41	$5.42	$5.36	$5.38	$4.66	7,173,070
2016-06-17	$5.34	$5.41	$5.33	$5.40	$4.68	11,370,370
2016-06-16	$5.37	$5.39	$5.33	$5.35	$4.63	7,825,640
2016-06-15	$5.26	$5.40	$5.24	$5.38	$4.66	11,392,350
2016-06-14	$5.30	$5.34	$5.27	$5.30	$4.59	10,636,730
2016-06-13	$5.46	$5.51	$5.29	$5.30	$4.59	14,134,770
2016-06-10	$5.52	$5.52	$5.52	$5.52	$4.78	0
2016-06-09	$5.52	$5.52	$5.52	$5.52	$4.78	0
2016-06-08	$5.55	$5.55	$5.49	$5.52	$4.78	10,671,540
2016-06-07	$5.57	$5.59	$5.53	$5.56	$4.82	10,854,200
2016-06-06	$5.53	$5.58	$5.51	$5.57	$4.83	12,315,280
2016-06-03	$5.48	$5.57	$5.45	$5.54	$4.80	17,913,330
2016-06-02	$5.45	$5.48	$5.43	$5.47	$4.74	12,077,930
2016-06-01	$5.47	$5.47	$5.47	$5.47	$4.74	0
2016-05-31	$5.28	$5.48	$5.28	$5.47	$4.74	22,069,980
2016-05-30	$5.28	$5.31	$5.21	$5.30	$4.59	6,188,870
2016-05-27	$5.32	$5.33	$5.26	$5.30	$4.59	7,322,900
2016-05-26	$5.35	$5.38	$5.27	$5.32	$4.61	9,968,070
2016-05-25	$5.38	$5.40	$5.33	$5.34	$4.63	6,278,750
2016-05-24	$5.38	$5.38	$5.30	$5.36	$4.64	8,194,160
2016-05-23	$5.35	$5.40	$5.34	$5.38	$4.66	8,652,110
2016-05-20	$5.28	$5.36	$5.25	$5.35	$4.63	7,234,290
2016-05-19	$5.28	$5.35	$5.28	$5.29	$4.58	6,358,700
2016-05-18	$5.35	$5.35	$5.23	$5.30	$4.59	13,641,450
2016-05-17	$5.38	$5.40	$5.34	$5.36	$4.64	7,888,040
2016-05-16	$5.31	$5.38	$5.29	$5.37	$4.65	10,439,110
2016-05-13	$5.36	$5.42	$5.32	$5.34	$4.63	15,910,890
2016-05-12	$5.40	$5.41	$5.31	$5.38	$4.66	10,995,260
2016-05-11	$5.44	$5.49	$5.38	$5.43	$4.70	10,843,900
2016-05-10	$5.39	$5.48	$5.37	$5.41	$4.69	9,830,590
2016-05-09	$5.48	$5.50	$5.36	$5.39	$4.67	15,284,710
2016-05-06	$5.66	$5.69	$5.51	$5.52	$4.78	16,230,780
2016-05-05	$5.72	$5.75	$5.62	$5.69	$4.93	15,546,920
2016-05-04	$5.64	$5.78	$5.63	$5.72	$4.96	15,795,810
2016-05-03	$5.56	$5.69	$5.53	$5.67	$4.91	15,222,450
2016-05-02	$5.55	$5.55	$5.55	$5.55	$4.81	0
2016-04-29	$5.54	$5.57	$5.51	$5.55	$4.81	9,268,730
2016-04-28	$5.60	$5.62	$5.48	$5.54	$4.80	12,975,460
2016-04-27	$5.63	$5.66	$5.60	$5.60	$4.85	11,609,980
2016-04-26	$5.63	$5.66	$5.58	$5.64	$4.89	11,352,450
2016-04-25	$5.74	$5.74	$5.54	$5.64	$4.89	26,199,870
2016-04-22	$5.94	$5.94	$5.94	$5.94	$5.15	0
2016-04-21	$5.94	$5.94	$5.94	$5.94	$5.15	0
2016-04-20	$5.94	$5.94	$5.94	$5.94	$5.15	0
2016-04-19	$5.91	$5.95	$5.89	$5.94	$5.15	12,493,440
2016-04-18	$5.97	$5.97	$5.87	$5.89	$5.10	20,686,010
2016-04-15	$6.02	$6.05	$5.96	$6.00	$5.20	16,530,740
2016-04-14	$6.03	$6.07	$5.97	$6.03	$5.22	25,762,580
2016-04-13	$5.93	$6.07	$5.92	$5.97	$5.17	42,194,610
2016-04-12	$5.93	$5.94	$5.85	$5.91	$5.12	16,154,160
2016-04-11	$5.89	$5.97	$5.86	$5.95	$5.15	21,493,170
2016-04-08	$5.85	$5.88	$5.78	$5.85	$5.07	16,570,260
2016-04-07	$6.00	$6.02	$5.88	$5.89	$5.10	24,728,130
2016-04-06	$5.97	$6.06	$5.96	$5.98	$5.18	21,984,860
2016-04-05	$5.93	$6.08	$5.88	$6.01	$5.21	46,255,720
2016-04-04	$5.94	$5.94	$5.94	$5.94	$5.15	0
2016-04-01	$5.87	$5.95	$5.77	$5.94	$5.15	32,661,680
2016-03-31	$5.88	$5.94	$5.84	$5.88	$5.09	21,532,670
2016-03-30	$5.75	$5.88	$5.71	$5.87	$5.09	22,894,910
2016-03-29	$5.79	$5.80	$5.65	$5.70	$4.94	14,247,900
2016-03-28	$5.84	$5.91	$5.77	$5.78	$5.01	17,311,940
2016-03-25	$5.79	$5.86	$5.78	$5.83	$5.05	12,296,060
2016-03-24	$5.86	$5.88	$5.78	$5.80	$5.02	19,264,980
2016-03-23	$5.89	$5.92	$5.84	$5.91	$5.12	19,963,810
2016-03-22	$5.94	$5.97	$5.87	$5.90	$5.11	26,623,220
2016-03-21	$5.88	$6.07	$5.85	$5.96	$5.16	49,523,170
2016-03-18	$5.82	$5.92	$5.80	$5.84	$5.06	51,859,960
2016-03-17	$5.76	$5.84	$5.71	$5.80	$5.02	22,317,660
2016-03-16	$5.78	$5.82	$5.73	$5.76	$4.99	26,823,250
2016-03-15	$5.66	$5.80	$5.60	$5.79	$5.02	27,590,010
2016-03-14	$5.57	$5.72	$5.56	$5.66	$4.90	16,036,890
2016-03-11	$5.44	$5.56	$5.44	$5.53	$4.79	9,832,980
2016-03-10	$5.68	$5.70	$5.49	$5.52	$4.78	12,059,700
2016-03-09	$5.65	$5.70	$5.56	$5.69	$4.93	19,304,040
2016-03-08	$5.62	$5.77	$5.58	$5.75	$4.98	24,740,400
2016-03-07	$5.82	$5.86	$5.72	$5.77	$5.00	29,299,030
2016-03-04	$5.60	$5.77	$5.58	$5.75	$4.98	47,967,940
2016-03-03	$5.59	$5.69	$5.56	$5.64	$4.89	32,224,350
2016-03-02	$5.35	$5.61	$5.33	$5.60	$4.85	32,104,090
2016-03-01	$5.27	$5.38	$5.22	$5.34	$4.63	16,953,960
2016-02-29	$5.44	$5.45	$5.16	$5.25	$4.55	27,210,150
2016-02-26	$5.42	$5.52	$5.33	$5.46	$4.73	20,622,860
2016-02-25	$5.80	$5.83	$5.32	$5.38	$4.66	31,471,650
2016-02-24	$5.72	$5.84	$5.68	$5.83	$5.05	24,571,530
2016-02-23	$5.86	$5.87	$5.69	$5.76	$4.99	31,045,560
2016-02-22	$5.77	$5.89	$5.74	$5.85	$5.07	30,457,990
2016-02-19	$5.73	$5.78	$5.66	$5.74	$4.97	19,822,300
2016-02-18	$5.73	$5.79	$5.68	$5.70	$4.94	24,713,370
2016-02-17	$5.62	$5.81	$5.59	$5.72	$4.96	28,844,440
2016-02-16	$5.47	$5.66	$5.47	$5.63	$4.88	19,605,750
2016-02-15	$5.38	$5.50	$5.33	$5.46	$4.73	14,084,010
2016-02-12	$5.54	$5.54	$5.54	$5.54	$4.80	0
2016-02-11	$5.54	$5.54	$5.54	$5.54	$4.80	0
2016-02-10	$5.54	$5.54	$5.54	$5.54	$4.80	0
2016-02-09	$5.54	$5.54	$5.54	$5.54	$4.80	0
2016-02-08	$5.54	$5.54	$5.54	$5.54	$4.80	0
2016-02-05	$5.62	$5.64	$5.53	$5.54	$4.80	14,126,800
2016-02-04	$5.62	$5.68	$5.50	$5.64	$4.89	21,644,410
2016-02-03	$5.40	$5.74	$5.35	$5.65	$4.89	29,393,520
2016-02-02	$5.33	$5.49	$5.33	$5.46	$4.73	14,135,870
2016-02-01	$5.43	$5.43	$5.26	$5.33	$4.62	13,160,670
2016-01-29	$5.29	$5.47	$5.21	$5.43	$4.70	16,646,830
2016-01-28	$5.33	$5.47	$5.25	$5.26	$4.56	15,352,730
2016-01-27	$5.46	$5.52	$5.15	$5.39	$4.67	21,169,300
2016-01-26	$5.80	$5.83	$5.37	$5.43	$4.70	22,419,840
2016-01-25	$5.90	$5.91	$5.84	$5.89	$5.10	12,917,040
2016-01-22	$5.80	$5.94	$5.71	$5.84	$5.06	16,325,370
2016-01-21	$5.89	$6.05	$5.69	$5.71	$4.95	25,822,610
2016-01-20	$6.09	$6.14	$5.92	$5.98	$5.18	31,559,370
2016-01-19	$5.76	$6.20	$5.76	$6.14	$5.32	40,573,040
2016-01-18	$5.70	$5.88	$5.61	$5.79	$5.02	14,671,990
2016-01-15	$6.05	$6.06	$5.75	$5.78	$5.01	23,102,530
2016-01-14	$5.87	$6.12	$5.80	$6.08	$5.27	24,542,910
2016-01-13	$6.14	$6.17	$5.97	$5.99	$5.19	17,749,310
2016-01-12	$6.04	$6.17	$6.00	$6.11	$5.29	17,529,850
2016-01-11	$6.26	$6.43	$6.01	$6.03	$5.22	27,498,120
2016-01-08	$6.30	$6.46	$6.07	$6.31	$5.47	27,318,180
2016-01-07	$6.51	$6.53	$6.09	$6.12	$5.30	6,735,900
2016-01-06	$6.42	$6.63	$6.38	$6.62	$5.73	28,753,520
2016-01-05	$6.28	$6.54	$6.21	$6.42	$5.56	27,942,730
2016-01-04	$6.91	$6.91	$6.25	$6.35	$5.50	21,877,700
2016-01-01	$6.89	$6.89	$6.89	$6.89	$5.97	0
2015-12-31	$6.99	$7.03	$6.88	$6.89	$5.97	19,689,220
2015-12-30	$6.99	$7.04	$6.94	$7.00	$6.06	18,251,960
2015-12-29	$6.92	$7.00	$6.85	$6.99	$6.06	20,439,480
2015-12-28	$7.10	$7.11	$6.86	$6.87	$5.95	35,874,470
2015-12-25	$7.03	$7.10	$6.99	$7.08	$6.13	18,817,390
2015-12-24	$7.12	$7.13	$6.96	$7.03	$6.09	25,126,130
2015-12-23	$7.09	$7.25	$7.07	$7.12	$6.17	46,788,910
2015-12-22	$7.09	$7.13	$7.00	$7.09	$6.14	31,461,980
2015-12-21	$6.91	$7.10	$6.89	$7.09	$6.14	38,280,100
2015-12-18	$6.98	$7.03	$6.90	$6.95	$6.02	24,307,610
2015-12-17	$6.92	$7.03	$6.88	$7.00	$6.06	30,412,030
2015-12-16	$6.88	$6.96	$6.85	$6.87	$5.95	19,095,830
2015-12-15	$6.99	$7.05	$6.81	$6.86	$5.94	36,071,700
2015-12-14	$6.60	$6.88	$6.58	$6.87	$5.95	25,900,770
2015-12-11	$6.72	$6.72	$6.56	$6.65	$5.76	20,674,630
2015-12-10	$6.79	$6.87	$6.69	$6.73	$5.83	18,248,480
2015-12-09	$6.82	$6.90	$6.78	$6.81	$5.90	14,506,720
2015-12-08	$6.92	$7.05	$6.83	$6.86	$5.94	23,105,640
2015-12-07	$6.96	$7.01	$6.89	$6.95	$6.02	15,759,010
2015-12-04	$7.05	$7.10	$6.90	$6.94	$6.01	35,267,130
2015-12-03	$7.07	$7.15	$7.00	$7.10	$6.15	43,441,350
2015-12-02	$6.86	$7.16	$6.82	$7.12	$6.17	40,556,060
2015-12-01	$6.79	$6.98	$6.73	$6.87	$5.95	29,091,810
2015-11-30	$6.88	$6.94	$6.58	$6.78	$5.87	29,717,900
2015-11-27	$7.46	$7.46	$6.80	$6.88	$5.96	48,119,740
2015-11-26	$7.46	$7.59	$7.42	$7.46	$6.46	37,102,320
2015-11-25	$7.37	$7.44	$7.33	$7.42	$6.43	27,428,480
2015-11-24	$7.45	$7.47	$7.28	$7.38	$6.39	25,800,390
2015-11-23	$7.50	$7.62	$7.44	$7.47	$6.47	37,467,790
2015-11-20	$7.49	$7.55	$7.41	$7.48	$6.48	31,624,370
2015-11-19	$7.40	$7.48	$7.35	$7.48	$6.48	23,663,740
2015-11-18	$7.42	$7.49	$7.33	$7.39	$6.40	26,855,480
2015-11-17	$7.48	$7.63	$7.40	$7.42	$6.43	39,719,420
2015-11-16	$7.23	$7.45	$7.22	$7.44	$6.45	28,650,330
2015-11-13	$7.51	$7.58	$7.34	$7.35	$6.37	38,074,490
2015-11-12	$7.70	$7.72	$7.53	$7.59	$6.58	42,411,470
2015-11-11	$7.61	$7.67	$7.54	$7.63	$6.61	39,029,080
2015-11-10	$7.60	$7.71	$7.57	$7.64	$6.62	45,318,090
2015-11-09	$7.59	$7.88	$7.59	$7.69	$6.66	81,996,460
2015-11-06	$7.56	$7.69	$7.50	$7.64	$6.62	86,699,370
2015-11-05	$7.28	$7.96	$7.28	$7.61	$6.59	138,380,790
2015-11-04	$7.00	$7.35	$6.99	$7.34	$6.36	70,234,060
2015-11-03	$7.03	$7.08	$6.93	$6.99	$6.06	20,854,260
2015-11-02	$6.92	$7.19	$6.89	$7.02	$6.08	36,161,090
2015-10-30	$6.96	$7.10	$6.88	$6.97	$6.04	21,967,580
2015-10-29	$6.99	$7.10	$6.94	$7.03	$6.09	21,345,320
2015-10-28	$7.05	$7.15	$6.92	$6.94	$6.01	25,550,430
2015-10-27	$7.08	$7.16	$6.81	$7.09	$6.14	40,424,220
2015-10-26	$7.06	$7.21	$7.00	$7.16	$6.20	55,860,640
2015-10-23	$6.93	$7.03	$6.85	$7.00	$6.06	37,031,840
2015-10-22	$6.68	$6.92	$6.67	$6.90	$5.98	36,558,590
2015-10-21	$7.10	$7.35	$6.60	$6.76	$5.86	85,063,070
2015-10-20	$6.92	$7.15	$6.86	$7.11	$6.16	44,895,780
2015-10-19	$7.07	$7.07	$6.88	$6.92	$5.99	39,246,350
2015-10-16	$6.99	$7.05	$6.86	$7.04	$6.10	52,554,900
2015-10-15	$6.82	$6.98	$6.78	$6.97	$6.04	33,495,930
2015-10-14	$6.82	$6.96	$6.79	$6.82	$5.91	29,473,890
2015-10-13	$6.82	$6.86	$6.76	$6.84	$5.93	27,155,360
2015-10-12	$6.57	$6.88	$6.57	$6.86	$5.94	43,305,390
2015-10-09	$6.45	$6.58	$6.42	$6.54	$5.67	17,790,580
2015-10-08	$6.58	$6.58	$6.41	$6.44	$5.58	25,388,250
2015-10-07	$6.21	$6.21	$6.21	$6.21	$5.38	0
2015-10-06	$6.21	$6.21	$6.21	$6.21	$5.38	0
2015-10-05	$6.21	$6.21	$6.21	$6.21	$5.38	0
2015-10-02	$6.21	$6.21	$6.21	$6.21	$5.38	0
2015-10-01	$6.21	$6.21	$6.21	$6.21	$5.38	0
2015-09-30	$6.25	$6.30	$6.19	$6.21	$5.38	11,620,810
2015-09-29	$6.29	$6.31	$6.14	$6.21	$5.38	15,650,950
2015-09-28	$6.37	$6.40	$6.25	$6.39	$5.54	11,221,420
2015-09-25	$6.55	$6.61	$6.32	$6.35	$5.50	19,760,920
2015-09-24	$6.55	$6.61	$6.48	$6.60	$5.72	19,287,330
2015-09-23	$6.66	$6.70	$6.50	$6.51	$5.64	21,254,610
2015-09-22	$6.68	$6.83	$6.65	$6.77	$5.86	28,358,610
2015-09-21	$6.47	$6.69	$6.45	$6.69	$5.80	24,198,220
2015-09-18	$6.57	$6.63	$6.44	$6.56	$5.68	20,546,940
2015-09-17	$6.60	$6.88	$6.51	$6.54	$5.67	38,292,360
2015-09-16	$6.26	$6.84	$6.19	$6.71	$5.81	35,404,720
2015-09-15	$6.57	$6.65	$6.15	$6.22	$5.39	35,692,590
2015-09-14	$6.93	$7.15	$6.39	$6.83	$5.92	60,101,860
2015-09-11	$6.88	$6.96	$6.74	$6.83	$5.92	19,526,500
2015-09-10	$6.94	$7.01	$6.85	$6.88	$5.96	26,988,930
2015-09-09	$6.94	$7.15	$6.86	$7.07	$6.12	46,783,520
2015-09-08	$6.60	$6.93	$6.41	$6.90	$5.98	39,004,040
2015-09-07	$7.15	$7.40	$6.65	$6.68	$5.79	84,006,690
2015-09-04	$7.23	$7.23	$7.23	$7.23	$6.26	0
2015-09-03	$7.23	$7.23	$7.23	$7.23	$6.26	0
2015-09-02	$6.80	$7.48	$6.68	$7.23	$6.26	99,994,810