None (601828) Stock

Data as of July 11, 2025

$3.02 ($0.00) 0.00%

None - Daily Information

Click for more stock information on None.

Daily Information	Data
Date	July 11, 2025
Open	$3.02
Previous Close	$3.02
High	$3.04
Low	$3.00
Adjusted Open	$3.02
Previous Adjusted Close	$3.02
Adjusted High	$3.04
Adjusted Low	$3.00

About None (601828)

Invest in None (601828)

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

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for None (601828)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$3.02	$3.04	$3.00	$3.02	$3.02	17,252,640
2025-07-08	$3.01	$3.03	$2.98	$3.02	$3.02	18,594,450
2025-07-07	$2.96	$3.01	$2.95	$2.99	$2.99	16,069,300
2025-07-04	$3.00	$3.02	$2.95	$2.96	$2.96	22,614,900
2025-07-03	$2.98	$3.02	$2.97	$2.99	$2.99	42,364,160
2025-07-02	$2.89	$3.18	$2.87	$3.06	$3.06	61,435,150
2025-06-30	$2.88	$2.90	$2.87	$2.89	$2.89	8,826,680
2025-06-27	$2.89	$2.92	$2.88	$2.88	$2.88	12,507,180
2025-06-26	$2.89	$2.90	$2.86	$2.87	$2.87	13,116,880
2025-06-25	$2.85	$2.90	$2.83	$2.89	$2.89	15,037,770
2025-06-24	$2.78	$2.85	$2.77	$2.84	$2.84	11,557,560
2025-06-23	$2.76	$2.79	$2.72	$2.79	$2.79	10,473,550
2025-06-20	$2.76	$2.80	$2.76	$2.77	$2.77	11,560,840
2025-06-19	$2.81	$2.81	$2.75	$2.77	$2.77	13,032,150
2025-06-18	$2.84	$2.84	$2.80	$2.81	$2.81	11,496,560
2025-06-17	$2.85	$2.87	$2.83	$2.85	$2.85	8,705,920
2025-06-13	$2.89	$2.89	$2.82	$2.82	$2.82	16,181,150
2025-06-12	$2.90	$2.91	$2.88	$2.90	$2.90	10,257,000
2025-06-11	$2.90	$2.94	$2.90	$2.91	$2.91	10,919,280
2025-06-10	$2.93	$2.94	$2.87	$2.90	$2.90	16,048,790
2025-06-09	$2.90	$2.92	$2.89	$2.92	$2.92	13,530,140
2025-06-06	$2.94	$2.95	$2.90	$2.90	$2.90	13,453,900
2025-06-05	$2.96	$3.00	$2.92	$2.94	$2.94	22,119,180
2025-06-04	$3.01	$3.09	$2.94	$2.98	$2.98	45,377,730
2025-06-03	$2.85	$2.92	$2.83	$2.88	$2.88	19,370,290
2025-05-30	$2.90	$2.91	$2.85	$2.87	$2.87	12,249,780
2025-05-29	$2.83	$2.91	$2.82	$2.90	$2.90	18,355,490
2025-05-28	$2.83	$2.85	$2.81	$2.82	$2.82	8,446,410
2025-05-27	$2.81	$2.85	$2.80	$2.84	$2.84	10,272,230
2025-05-26	$2.81	$2.83	$2.78	$2.81	$2.81	8,683,130
2025-05-23	$2.86	$2.87	$2.80	$2.80	$2.80	16,213,260
2025-05-22	$2.89	$2.91	$2.85	$2.86	$2.86	13,275,470
2025-05-21	$2.91	$2.93	$2.88	$2.90	$2.90	9,462,910
2025-05-20	$2.92	$2.95	$2.89	$2.92	$2.92	12,322,160
2025-05-19	$2.84	$2.92	$2.83	$2.91	$2.91	17,678,370
2025-05-16	$2.86	$2.88	$2.84	$2.85	$2.85	12,828,950
2025-05-15	$2.89	$2.91	$2.86	$2.86	$2.86	17,695,680
2025-05-14	$2.86	$2.93	$2.84	$2.91	$2.91	30,954,220
2025-05-13	$2.97	$3.00	$2.94	$2.95	$2.95	16,869,310
2025-05-12	$2.95	$2.96	$2.91	$2.94	$2.94	13,520,210
2025-05-09	$3.02	$3.02	$2.93	$2.93	$2.93	16,851,560
2025-05-08	$2.99	$3.05	$2.96	$3.01	$3.01	16,786,120
2025-05-07	$3.01	$3.07	$2.98	$2.99	$2.99	16,244,000
2025-05-06	$2.96	$3.04	$2.96	$2.98	$2.98	16,561,030
2025-04-30	$2.88	$2.99	$2.88	$2.96	$2.96	18,726,000
2025-04-29	$2.93	$2.95	$2.91	$2.93	$2.93	14,692,550
2025-04-28	$3.05	$3.05	$2.93	$2.93	$2.93	18,664,660
2025-04-25	$3.04	$3.12	$3.03	$3.04	$3.04	21,632,220
2025-04-24	$3.04	$3.08	$3.00	$3.04	$3.04	15,956,840
2025-04-23	$3.12	$3.14	$3.03	$3.04	$3.04	16,354,180
2025-04-22	$3.07	$3.13	$3.06	$3.12	$3.12	17,699,690
2025-04-21	$3.06	$3.09	$3.03	$3.08	$3.08	14,141,610
2025-04-18	$3.04	$3.10	$2.99	$3.08	$3.08	19,777,410
2025-04-17	$2.95	$3.07	$2.94	$3.04	$3.04	21,196,910
2025-04-16	$3.00	$3.03	$2.91	$2.97	$2.97	16,287,680
2025-04-15	$3.04	$3.09	$2.99	$3.01	$3.01	24,010,000
2025-04-14	$3.00	$3.15	$2.98	$3.07	$3.07	40,382,070
2025-04-11	$2.94	$3.19	$2.92	$3.00	$3.00	43,650,730
2025-04-10	$2.86	$2.97	$2.85	$2.96	$2.96	28,776,420
2025-04-09	$2.71	$2.88	$2.59	$2.86	$2.86	33,913,600
2025-04-08	$2.74	$2.81	$2.67	$2.74	$2.74	31,470,530
2025-04-07	$2.92	$2.98	$2.77	$2.77	$2.77	28,693,170
2025-04-03	$2.99	$3.23	$2.98	$3.08	$3.08	25,775,980
2025-04-02	$3.02	$3.04	$3.00	$3.00	$3.00	7,658,400
2025-04-01	$2.98	$3.04	$2.96	$3.02	$3.02	13,713,480
2025-03-31	$3.00	$3.02	$2.94	$2.96	$2.96	17,264,200
2025-03-28	$3.05	$3.13	$3.03	$3.03	$3.03	16,302,900
2025-03-27	$3.07	$3.10	$3.03	$3.07	$3.07	11,227,030
2025-03-26	$3.04	$3.10	$3.03	$3.08	$3.08	13,133,220
2025-03-25	$3.04	$3.06	$3.00	$3.05	$3.05	10,130,340
2025-03-24	$3.11	$3.13	$3.00	$3.04	$3.04	21,271,720
2025-03-21	$3.20	$3.22	$3.11	$3.11	$3.11	20,839,850
2025-03-20	$3.13	$3.25	$3.12	$3.21	$3.21	28,249,500
2025-03-19	$3.15	$3.16	$3.12	$3.13	$3.13	12,634,830
2025-03-18	$3.17	$3.18	$3.12	$3.17	$3.17	16,663,140
2025-03-17	$3.13	$3.19	$3.12	$3.17	$3.17	22,989,530
2025-03-14	$3.03	$3.11	$3.02	$3.11	$3.11	27,161,350
2025-03-13	$3.03	$3.05	$2.99	$3.02	$3.02	21,640,730
2025-03-12	$3.04	$3.07	$3.02	$3.03	$3.03	14,491,450
2025-03-11	$3.02	$3.04	$3.00	$3.04	$3.04	13,386,080
2025-03-10	$3.07	$3.08	$3.03	$3.05	$3.05	16,360,260
2025-03-07	$3.13	$3.13	$3.05	$3.06	$3.06	19,033,830
2025-03-06	$3.07	$3.15	$3.06	$3.15	$3.15	20,740,490
2025-03-05	$3.13	$3.14	$3.03	$3.08	$3.08	19,787,600
2025-03-04	$3.15	$3.15	$3.10	$3.13	$3.13	16,400,720
2025-03-03	$3.16	$3.22	$3.13	$3.16	$3.16	17,260,910
2025-02-28	$3.24	$3.26	$3.13	$3.14	$3.14	25,404,140
2025-02-27	$3.20	$3.27	$3.18	$3.25	$3.25	23,232,620
2025-02-26	$3.14	$3.21	$3.13	$3.21	$3.21	25,439,080
2025-02-25	$3.12	$3.18	$3.09	$3.12	$3.12	20,849,300
2025-02-24	$3.13	$3.18	$3.12	$3.14	$3.14	17,563,550
2025-02-20	$3.13	$3.16	$3.11	$3.14	$3.14	17,490,470
2025-02-19	$3.12	$3.14	$3.09	$3.13	$3.13	21,962,240
2025-02-18	$3.25	$3.28	$3.11	$3.12	$3.12	29,851,890
2025-02-17	$3.32	$3.35	$3.25	$3.28	$3.28	37,964,410
2025-02-14	$3.25	$3.39	$3.23	$3.31	$3.31	38,374,020
2025-02-13	$3.23	$3.28	$3.20	$3.26	$3.26	35,458,730
2025-02-12	$3.17	$3.22	$3.14	$3.19	$3.19	26,278,480
2025-02-11	$3.20	$3.22	$3.12	$3.17	$3.17	24,136,860
2025-02-10	$3.06	$3.18	$3.05	$3.17	$3.17	34,961,170
2025-02-07	$2.95	$3.07	$2.94	$3.04	$3.04	31,260,060
2025-02-06	$2.93	$2.96	$2.86	$2.96	$2.96	25,980,800
2025-02-05	$2.93	$2.95	$2.89	$2.94	$2.94	18,005,600
2025-01-27	$2.93	$3.01	$2.89	$2.89	$2.89	19,707,740
2025-01-24	$2.94	$2.96	$2.91	$2.92	$2.92	22,105,870
2025-01-23	$2.96	$3.05	$2.94	$2.94	$2.94	25,794,090
2025-01-22	$3.00	$3.01	$2.93	$2.94	$2.94	19,944,460
2025-01-21	$3.07	$3.11	$3.00	$3.02	$3.02	27,576,300
2025-01-20	$3.08	$3.11	$2.97	$3.05	$3.05	26,427,280
2025-01-17	$3.11	$3.13	$3.06	$3.10	$3.10	15,405,820
2025-01-16	$3.08	$3.20	$3.08	$3.12	$3.12	26,184,150
2025-01-15	$3.09	$3.11	$3.02	$3.08	$3.08	20,390,890
2025-01-14	$2.96	$3.11	$2.95	$3.09	$3.09	25,027,480
2025-01-13	$2.91	$2.96	$2.84	$2.96	$2.96	21,291,200
2025-01-09	$3.06	$3.14	$3.03	$3.10	$3.10	22,472,400
2025-01-08	$3.04	$3.11	$2.98	$3.08	$3.08	28,828,300
2025-01-07	$3.04	$3.07	$2.98	$3.07	$3.07	25,890,760
2025-01-06	$3.00	$3.13	$3.00	$3.04	$3.04	30,594,890
2025-01-03	$3.25	$3.25	$3.08	$3.10	$3.10	45,224,450
2025-01-02	$3.20	$3.46	$3.20	$3.27	$3.27	65,796,760
2024-12-31	$3.29	$3.35	$3.20	$3.21	$3.21	26,113,790
2024-12-30	$3.37	$3.38	$3.24	$3.29	$3.29	26,839,720
2024-12-27	$3.32	$3.43	$3.32	$3.36	$3.36	28,888,050
2024-12-26	$3.38	$3.42	$3.33	$3.37	$3.37	26,281,200
2024-12-25	$3.42	$3.43	$3.28	$3.36	$3.36	35,548,760
2024-12-24	$3.42	$3.44	$3.35	$3.42	$3.42	29,331,670
2024-12-23	$3.57	$3.59	$3.41	$3.43	$3.43	38,460,770
2024-12-20	$3.62	$3.65	$3.57	$3.59	$3.59	29,709,160
2024-12-19	$3.66	$3.69	$3.55	$3.60	$3.60	51,564,960
2024-12-18	$3.76	$3.82	$3.70	$3.72	$3.72	47,029,370
2024-12-17	$4.02	$4.02	$3.69	$3.71	$3.71	107,456,970
2024-12-16	$4.00	$4.17	$3.99	$4.01	$4.01	87,346,910
2024-12-13	$4.17	$4.18	$4.00	$4.00	$4.00	115,629,540
2024-12-12	$4.05	$4.33	$3.98	$4.26	$4.26	135,403,130
2024-12-11	$3.81	$4.07	$3.80	$4.06	$4.06	111,228,520
2024-12-10	$4.03	$4.08	$3.81	$3.83	$3.83	81,260,060
2024-12-09	$3.92	$3.99	$3.77	$3.83	$3.83	59,843,760
2024-12-06	$3.85	$3.97	$3.79	$3.92	$3.92	71,910,900
2024-12-05	$3.77	$3.85	$3.74	$3.84	$3.84	48,900,280
2024-12-04	$3.80	$3.97	$3.76	$3.79	$3.79	62,095,210
2024-12-03	$3.86	$3.90	$3.79	$3.84	$3.84	63,936,060
2024-12-02	$3.80	$4.05	$3.75	$3.89	$3.89	106,681,130
2024-11-29	$3.59	$3.74	$3.56	$3.74	$3.74	75,587,130
2024-11-28	$3.51	$3.72	$3.49	$3.61	$3.61	67,171,540
2024-11-27	$3.42	$3.53	$3.36	$3.52	$3.52	53,755,740
2024-11-26	$3.48	$3.52	$3.42	$3.45	$3.45	45,352,250
2024-11-25	$3.44	$3.56	$3.37	$3.50	$3.50	72,434,650
2024-11-22	$3.69	$3.77	$3.50	$3.53	$3.53	85,869,010
2024-11-21	$3.80	$3.86	$3.68	$3.72	$3.72	104,840,970
2024-11-20	$3.64	$4.02	$3.55	$3.87	$3.87	161,881,440
2024-11-19	$4.00	$4.00	$3.64	$3.79	$3.79	189,856,410
2024-11-18	$3.64	$3.64	$3.64	$3.64	$3.64	23,760,920
2024-11-15	$3.43	$3.45	$3.30	$3.31	$3.31	77,376,000
2024-11-14	$3.63	$3.70	$3.39	$3.40	$3.40	137,504,330
2024-11-13	$4.34	$4.42	$3.77	$3.77	$3.77	199,500,330
2024-11-12	$4.39	$4.45	$3.96	$4.19	$4.19	231,173,180
2024-11-11	$4.40	$4.40	$4.40	$4.40	$4.40	12,247,170
2024-11-08	$4.00	$4.00	$3.80	$4.00	$4.00	98,115,350
2024-11-07	$3.27	$3.64	$3.27	$3.64	$3.64	57,606,440
2024-11-06	$3.22	$3.34	$3.12	$3.31	$3.31	63,499,710
2024-11-05	$3.06	$3.21	$3.06	$3.20	$3.20	47,472,810
2024-11-04	$3.06	$3.09	$3.03	$3.08	$3.08	31,906,300
2024-11-01	$3.14	$3.18	$3.03	$3.08	$3.08	42,257,820
2024-10-31	$3.04	$3.17	$3.00	$3.14	$3.14	53,837,610
2024-10-30	$3.01	$3.11	$2.99	$3.07	$3.07	39,693,640
2024-10-29	$3.16	$3.17	$3.01	$3.02	$3.02	61,512,730
2024-10-28	$3.13	$3.22	$3.07	$3.17	$3.17	57,820,970
2024-10-25	$2.93	$3.16	$2.92	$3.10	$3.10	68,734,090
2024-10-24	$2.89	$3.06	$2.87	$2.95	$2.95	61,672,430
2024-10-23	$2.84	$2.94	$2.84	$2.88	$2.88	42,550,530
2024-10-22	$2.79	$2.86	$2.78	$2.86	$2.86	39,202,780
2024-10-21	$2.84	$2.85	$2.78	$2.80	$2.80	40,487,370
2024-10-18	$2.77	$2.88	$2.73	$2.82	$2.82	42,071,310
2024-10-17	$2.91	$2.92	$2.77	$2.78	$2.78	39,371,440
2024-10-16	$2.78	$2.95	$2.76	$2.88	$2.88	54,721,370
2024-10-15	$2.84	$2.88	$2.78	$2.79	$2.79	39,194,380
2024-10-14	$2.84	$2.91	$2.78	$2.88	$2.88	48,596,730
2024-10-11	$2.91	$2.97	$2.78	$2.83	$2.83	50,902,350
2024-10-10	$2.98	$3.04	$2.84	$2.98	$2.98	103,956,240
2024-10-09	$3.30	$3.31	$3.16	$3.16	$3.16	65,961,350
2024-10-08	$3.74	$3.74	$3.21	$3.51	$3.51	200,287,860
2024-09-30	$3.40	$3.40	$3.40	$3.40	$3.40	15,076,000
2024-09-27	$3.09	$3.09	$3.09	$3.09	$3.09	16,278,140
2024-09-26	$2.55	$2.81	$2.51	$2.81	$2.81	120,865,580
2024-09-25	$2.42	$2.55	$2.39	$2.55	$2.55	75,122,640
2024-09-24	$2.19	$2.32	$2.19	$2.32	$2.32	32,007,120
2024-09-23	$2.16	$2.19	$2.13	$2.18	$2.18	15,736,720
2024-09-20	$2.18	$2.19	$2.15	$2.17	$2.17	20,781,720
2024-09-19	$2.10	$2.22	$2.09	$2.20	$2.20	33,205,780
2024-09-18	$2.09	$2.10	$2.02	$2.08	$2.08	18,318,180
2024-09-13	$2.12	$2.14	$2.09	$2.09	$2.09	11,783,350
2024-09-12	$2.10	$2.14	$2.09	$2.11	$2.11	14,530,170
2024-09-11	$2.12	$2.12	$2.08	$2.09	$2.09	16,740,970
2024-09-10	$2.18	$2.19	$2.11	$2.13	$2.13	20,999,460
2024-09-09	$2.15	$2.20	$2.13	$2.17	$2.17	16,885,980
2024-09-06	$2.20	$2.22	$2.17	$2.18	$2.18	14,996,810
2024-09-05	$2.16	$2.22	$2.15	$2.19	$2.19	21,578,430
2024-09-04	$2.21	$2.26	$2.14	$2.15	$2.15	26,689,920
2024-09-03	$2.19	$2.24	$2.18	$2.23	$2.23	13,814,330
2024-09-02	$2.23	$2.26	$2.19	$2.19	$2.19	24,610,680
2024-08-30	$2.18	$2.30	$2.18	$2.24	$2.24	28,552,100
2024-08-29	$2.18	$2.21	$2.14	$2.19	$2.19	15,869,150
2024-08-28	$2.20	$2.24	$2.17	$2.19	$2.19	13,202,940
2024-08-27	$2.27	$2.28	$2.18	$2.20	$2.20	15,746,300
2024-08-26	$2.20	$2.30	$2.20	$2.28	$2.28	18,563,540
2024-08-23	$2.24	$2.24	$2.18	$2.20	$2.20	17,154,320
2024-08-22	$2.27	$2.31	$2.22	$2.23	$2.23	16,454,170
2024-08-21	$2.31	$2.32	$2.25	$2.27	$2.27	16,815,860
2024-08-20	$2.36	$2.39	$2.30	$2.31	$2.31	17,270,510
2024-08-19	$2.38	$2.41	$2.35	$2.37	$2.37	13,627,610
2024-08-16	$2.44	$2.46	$2.38	$2.38	$2.38	14,871,410
2024-08-15	$2.39	$2.46	$2.36	$2.44	$2.44	15,542,200
2024-08-14	$2.41	$2.43	$2.37	$2.39	$2.39	10,704,020
2024-08-13	$2.41	$2.43	$2.38	$2.41	$2.41	12,230,800
2024-08-12	$2.50	$2.51	$2.40	$2.42	$2.42	19,537,070
2024-08-09	$2.50	$2.59	$2.49	$2.52	$2.52	23,923,000
2024-08-08	$2.41	$2.53	$2.40	$2.50	$2.50	20,228,890
2024-08-07	$2.48	$2.48	$2.40	$2.42	$2.42	18,566,440
2024-08-06	$2.50	$2.52	$2.44	$2.47	$2.47	19,425,740
2024-08-05	$2.52	$2.57	$2.48	$2.49	$2.49	18,687,840
2024-08-02	$2.52	$2.57	$2.52	$2.53	$2.53	9,811,900
2024-08-01	$2.57	$2.61	$2.52	$2.53	$2.53	10,803,490
2024-07-31	$2.47	$2.58	$2.47	$2.57	$2.57	13,827,540
2024-07-30	$2.44	$2.49	$2.42	$2.48	$2.48	8,905,990
2024-07-29	$2.43	$2.47	$2.39	$2.45	$2.45	11,271,770
2024-07-26	$2.40	$2.45	$2.39	$2.43	$2.43	8,459,500
2024-07-25	$2.35	$2.41	$2.33	$2.39	$2.39	9,763,100
2024-07-24	$2.38	$2.40	$2.33	$2.35	$2.35	13,184,990
2024-07-23	$2.41	$2.47	$2.38	$2.39	$2.39	10,477,920
2024-07-22	$2.41	$2.42	$2.37	$2.40	$2.40	8,894,780
2024-07-19	$2.46	$2.46	$2.38	$2.40	$2.40	13,608,010
2024-07-18	$2.45	$2.48	$2.41	$2.47	$2.47	9,572,990
2024-07-17	$2.42	$2.50	$2.41	$2.47	$2.47	12,672,400
2024-07-16	$2.44	$2.46	$2.39	$2.42	$2.42	10,614,290
2024-07-15	$2.54	$2.54	$2.41	$2.44	$2.44	15,176,730
2024-07-12	$2.53	$2.61	$2.52	$2.54	$2.54	14,968,550
2024-07-11	$2.42	$2.53	$2.41	$2.52	$2.52	23,389,210
2024-07-10	$2.47	$2.49	$2.36	$2.39	$2.39	31,174,480
2024-07-09	$2.55	$2.57	$2.46	$2.55	$2.55	13,068,740
2024-07-08	$2.61	$2.61	$2.52	$2.54	$2.54	15,835,340
2024-07-05	$2.60	$2.65	$2.57	$2.62	$2.62	10,219,240
2024-07-04	$2.72	$2.73	$2.59	$2.60	$2.60	14,141,610
2024-07-03	$2.66	$2.74	$2.64	$2.71	$2.71	16,976,690
2024-07-02	$2.60	$2.69	$2.59	$2.65	$2.65	17,176,120
2024-07-01	$2.55	$2.62	$2.53	$2.60	$2.60	14,940,280
2024-06-28	$2.60	$2.61	$2.53	$2.55	$2.55	18,316,470
2024-06-27	$2.69	$2.70	$2.59	$2.60	$2.60	22,457,450
2024-06-26	$2.57	$2.73	$2.57	$2.72	$2.72	21,855,250
2024-06-25	$2.51	$2.61	$2.50	$2.57	$2.57	21,556,710
2024-06-24	$2.61	$2.62	$2.48	$2.51	$2.51	22,147,840
2024-06-21	$2.64	$2.69	$2.62	$2.62	$2.62	15,357,690
2024-06-20	$2.70	$2.71	$2.64	$2.64	$2.64	11,405,890
2024-06-19	$2.72	$2.73	$2.67	$2.70	$2.70	10,927,790
2024-06-18	$2.73	$2.75	$2.71	$2.71	$2.71	11,308,280
2024-06-17	$2.71	$2.73	$2.67	$2.71	$2.71	11,722,090
2024-06-14	$2.70	$2.73	$2.64	$2.72	$2.72	18,330,740
2024-06-13	$2.84	$2.85	$2.68	$2.70	$2.70	23,653,250
2024-06-12	$2.85	$2.88	$2.80	$2.81	$2.81	15,287,900
2024-06-11	$2.91	$2.91	$2.83	$2.85	$2.85	15,123,270
2024-06-07	$2.84	$2.92	$2.83	$2.91	$2.91	16,601,280
2024-06-06	$2.96	$2.97	$2.80	$2.82	$2.82	20,831,510
2024-06-05	$3.01	$3.01	$2.95	$2.96	$2.96	10,493,750
2024-06-04	$3.00	$3.04	$2.96	$3.02	$3.02	14,176,960
2024-06-03	$3.08	$3.09	$2.96	$3.01	$3.01	18,213,320
2024-05-31	$3.10	$3.13	$3.07	$3.08	$3.08	11,934,940
2024-05-30	$3.15	$3.16	$3.09	$3.11	$3.11	11,312,130
2024-05-29	$3.16	$3.23	$3.13	$3.14	$3.14	14,099,920
2024-05-28	$3.23	$3.24	$3.15	$3.15	$3.15	15,373,650
2024-05-27	$3.25	$3.27	$3.14	$3.22	$3.22	18,711,220
2024-05-24	$3.33	$3.34	$3.23	$3.25	$3.25	14,609,510
2024-05-23	$3.45	$3.45	$3.32	$3.34	$3.34	14,697,680
2024-05-22	$3.41	$3.50	$3.40	$3.45	$3.45	19,271,260
2024-05-21	$3.40	$3.45	$3.38	$3.41	$3.41	17,079,510
2024-05-20	$3.51	$3.51	$3.39	$3.41	$3.41	29,845,300
2024-05-17	$3.41	$3.53	$3.36	$3.53	$3.53	29,067,120
2024-05-16	$3.33	$3.43	$3.32	$3.37	$3.37	22,640,360
2024-05-15	$3.30	$3.35	$3.25	$3.31	$3.31	13,909,140
2024-05-14	$3.23	$3.32	$3.23	$3.29	$3.29	15,873,460
2024-05-13	$3.25	$3.27	$3.20	$3.24	$3.24	13,719,330
2024-05-10	$3.26	$3.29	$3.21	$3.27	$3.27	15,496,950
2024-05-09	$3.20	$3.28	$3.19	$3.25	$3.25	12,512,150
2024-05-08	$3.29	$3.29	$3.18	$3.18	$3.18	13,762,040
2024-05-07	$3.24	$3.30	$3.22	$3.28	$3.28	17,389,840
2024-05-06	$3.19	$3.28	$3.19	$3.26	$3.26	22,322,370
2024-04-30	$3.23	$3.25	$3.13	$3.16	$3.16	20,242,360
2024-04-29	$3.05	$3.28	$3.04	$3.27	$3.27	25,909,970
2024-04-26	$2.96	$3.06	$2.93	$3.05	$3.05	17,745,750
2024-04-25	$2.93	$2.99	$2.90	$2.97	$2.97	12,467,760
2024-04-24	$2.98	$2.99	$2.93	$2.94	$2.94	11,387,650
2024-04-23	$3.01	$3.04	$2.97	$2.98	$2.98	12,015,090
2024-04-22	$3.03	$3.07	$2.98	$3.01	$3.01	10,465,860
2024-04-19	$3.11	$3.13	$3.04	$3.04	$3.04	13,221,010
2024-04-18	$3.12	$3.18	$3.06	$3.13	$3.13	14,460,700
2024-04-17	$3.01	$3.13	$3.01	$3.12	$3.12	17,186,250
2024-04-16	$3.06	$3.10	$2.97	$2.98	$2.98	23,730,520
2024-04-15	$3.16	$3.18	$2.99	$3.07	$3.07	19,904,870
2024-04-12	$3.29	$3.31	$3.14	$3.15	$3.15	18,357,420
2024-04-11	$3.23	$3.33	$3.23	$3.28	$3.28	12,943,890
2024-04-10	$3.32	$3.32	$3.21	$3.25	$3.25	12,239,550
2024-04-09	$3.27	$3.34	$3.25	$3.32	$3.32	10,036,230
2024-04-08	$3.39	$3.40	$3.26	$3.27	$3.27	13,548,780
2024-04-03	$3.40	$3.43	$3.38	$3.39	$3.39	9,748,960
2024-04-02	$3.41	$3.45	$3.38	$3.42	$3.42	10,916,910
2024-04-01	$3.33	$3.40	$3.33	$3.39	$3.39	9,582,130
2024-03-29	$3.27	$3.33	$3.26	$3.33	$3.33	9,729,370
2024-03-28	$3.24	$3.33	$3.24	$3.27	$3.27	11,273,100
2024-03-27	$3.34	$3.35	$3.25	$3.26	$3.26	10,856,730
2024-03-26	$3.35	$3.38	$3.30	$3.34	$3.34	13,223,810
2024-03-25	$3.37	$3.40	$3.31	$3.32	$3.32	11,961,250
2024-03-22	$3.45	$3.45	$3.35	$3.37	$3.37	16,372,920
2024-03-21	$3.46	$3.50	$3.43	$3.45	$3.45	12,215,010
2024-03-20	$3.45	$3.47	$3.41	$3.46	$3.46	9,206,260
2024-03-19	$3.48	$3.49	$3.45	$3.46	$3.46	9,170,530
2024-03-18	$3.45	$3.49	$3.42	$3.48	$3.48	12,643,660
2024-03-15	$3.43	$3.45	$3.41	$3.45	$3.45	9,844,890
2024-03-14	$3.45	$3.49	$3.41	$3.43	$3.43	10,024,920
2024-03-13	$3.53	$3.54	$3.44	$3.46	$3.46	10,399,270
2024-03-12	$3.45	$3.53	$3.45	$3.52	$3.52	12,606,900
2024-03-11	$3.33	$3.46	$3.33	$3.46	$3.46	14,872,670
2024-03-08	$3.35	$3.38	$3.30	$3.34	$3.34	13,259,540
2024-03-07	$3.39	$3.43	$3.35	$3.35	$3.35	11,840,370
2024-03-06	$3.43	$3.46	$3.37	$3.41	$3.41	10,001,740
2024-03-05	$3.49	$3.49	$3.41	$3.42	$3.42	14,411,190
2024-03-04	$3.60	$3.60	$3.48	$3.50	$3.50	15,303,150
2024-03-01	$3.59	$3.69	$3.55	$3.59	$3.59	19,170,010
2024-02-29	$3.44	$3.57	$3.43	$3.57	$3.57	17,456,980
2024-02-28	$3.58	$3.69	$3.45	$3.47	$3.47	28,425,840
2024-02-27	$3.45	$3.59	$3.43	$3.59	$3.59	18,286,150
2024-02-26	$3.44	$3.52	$3.39	$3.47	$3.47	22,654,660
2024-02-23	$3.41	$3.45	$3.36	$3.44	$3.44	16,881,100
2024-02-22	$3.41	$3.46	$3.37	$3.42	$3.42	14,552,240
2024-02-21	$3.31	$3.52	$3.30	$3.42	$3.42	23,349,330
2024-02-20	$3.42	$3.45	$3.31	$3.34	$3.34	21,333,170
2024-02-19	$3.72	$3.72	$3.37	$3.41	$3.41	42,209,890
2024-02-08	$3.27	$3.60	$3.27	$3.60	$3.60	26,720,060
2024-02-07	$3.08	$3.28	$3.06	$3.27	$3.27	36,671,640
2024-02-06	$2.90	$3.10	$2.78	$3.08	$3.08	30,178,840
2024-02-05	$3.20	$3.22	$2.88	$2.93	$2.93	30,798,880
2024-02-02	$3.29	$3.37	$3.09	$3.20	$3.20	23,062,350
2024-02-01	$3.32	$3.36	$3.23	$3.27	$3.27	22,787,140
2024-01-31	$3.50	$3.53	$3.29	$3.33	$3.33	29,571,090
2024-01-30	$3.66	$3.68	$3.53	$3.55	$3.55	16,915,500
2024-01-29	$3.81	$3.84	$3.65	$3.69	$3.69	19,084,300
2024-01-26	$3.72	$3.83	$3.72	$3.81	$3.81	19,196,200
2024-01-25	$3.58	$3.72	$3.57	$3.72	$3.72	18,951,950
2024-01-24	$3.44	$3.58	$3.42	$3.58	$3.58	19,420,490
2024-01-23	$3.44	$3.46	$3.37	$3.42	$3.42	12,170,600
2024-01-22	$3.63	$3.63	$3.41	$3.43	$3.43	15,270,130
2024-01-19	$3.64	$3.66	$3.59	$3.61	$3.61	13,200,070
2024-01-18	$3.75	$3.76	$3.52	$3.66	$3.66	22,400,950
2024-01-17	$3.85	$3.86	$3.76	$3.76	$3.76	9,700,200
2024-01-16	$3.89	$3.90	$3.81	$3.86	$3.86	10,443,050
2024-01-15	$3.83	$3.91	$3.81	$3.89	$3.89	10,416,280
2024-01-12	$3.84	$3.90	$3.83	$3.84	$3.84	9,357,010
2024-01-11	$3.80	$3.85	$3.79	$3.85	$3.85	7,407,780
2024-01-10	$3.80	$3.82	$3.75	$3.80	$3.80	8,341,860
2024-01-09	$3.76	$3.82	$3.73	$3.80	$3.80	9,763,270
2024-01-08	$3.85	$3.85	$3.76	$3.77	$3.77	9,993,280
2024-01-05	$3.88	$3.90	$3.83	$3.85	$3.85	9,599,810
2024-01-04	$3.91	$3.91	$3.84	$3.87	$3.87	7,368,900
2024-01-03	$3.87	$3.92	$3.85	$3.90	$3.90	9,556,160
2024-01-02	$3.86	$3.89	$3.85	$3.86	$3.86	9,556,430
2024-01-01	$3.87	$3.87	$3.87	$3.87	$3.87	0
2023-12-29	$3.87	$3.91	$3.85	$3.87	$3.87	10,660,940
2023-12-28	$3.78	$3.89	$3.75	$3.87	$3.87	16,035,580
2023-12-27	$3.79	$3.80	$3.74	$3.77	$3.77	14,878,840
2023-12-26	$3.84	$3.85	$3.79	$3.79	$3.79	13,044,840
2023-12-25	$3.91	$3.92	$3.83	$3.85	$3.85	9,273,560
2023-12-22	$3.94	$3.96	$3.88	$3.92	$3.92	12,834,920
2023-12-21	$3.90	$3.95	$3.88	$3.94	$3.94	11,755,190
2023-12-20	$4.01	$4.02	$3.88	$3.92	$3.92	13,896,120
2023-12-19	$4.08	$4.08	$3.99	$4.02	$4.02	12,844,690
2023-12-18	$4.16	$4.18	$4.05	$4.06	$4.06	12,026,570
2023-12-15	$4.18	$4.21	$4.15	$4.16	$4.16	9,008,720
2023-12-14	$4.16	$4.21	$4.15	$4.16	$4.16	8,573,480
2023-12-13	$4.19	$4.20	$4.14	$4.14	$4.14	9,819,910
2023-12-12	$4.14	$4.21	$4.13	$4.20	$4.20	14,335,020
2023-12-11	$4.17	$4.17	$4.08	$4.14	$4.14	15,455,520
2023-12-08	$4.23	$4.24	$4.17	$4.19	$4.19	12,080,530
2023-12-07	$4.24	$4.24	$4.20	$4.22	$4.22	8,990,460
2023-12-06	$4.22	$4.28	$4.20	$4.24	$4.24	8,989,320
2023-12-05	$4.30	$4.31	$4.21	$4.22	$4.22	9,386,410
2023-12-04	$4.28	$4.33	$4.28	$4.30	$4.30	9,749,590
2023-12-01	$4.25	$4.32	$4.25	$4.29	$4.29	10,827,290
2023-11-30	$4.24	$4.28	$4.22	$4.25	$4.25	9,814,320
2023-11-29	$4.28	$4.29	$4.22	$4.24	$4.24	10,014,500
2023-11-28	$4.25	$4.29	$4.23	$4.28	$4.28	10,048,570
2023-11-27	$4.33	$4.35	$4.25	$4.27	$4.27	12,526,620
2023-11-24	$4.37	$4.39	$4.33	$4.34	$4.34	10,826,100
2023-11-23	$4.30	$4.39	$4.26	$4.38	$4.38	17,246,410
2023-11-22	$4.26	$4.36	$4.26	$4.30	$4.30	19,036,160
2023-11-21	$4.24	$4.32	$4.24	$4.27	$4.27	14,241,130
2023-11-20	$4.23	$4.27	$4.21	$4.24	$4.24	9,886,790
2023-11-17	$4.22	$4.25	$4.19	$4.24	$4.24	8,026,050
2023-11-16	$4.26	$4.26	$4.22	$4.24	$4.24	6,034,590
2023-11-15	$4.26	$4.29	$4.24	$4.26	$4.26	8,940,060
2023-11-14	$4.21	$4.25	$4.21	$4.24	$4.24	9,047,000
2023-11-13	$4.23	$4.26	$4.20	$4.22	$4.22	9,792,980
2023-11-10	$4.26	$4.28	$4.19	$4.21	$4.21	14,055,140
2023-11-09	$4.35	$4.35	$4.27	$4.28	$4.28	16,878,120
2023-11-08	$4.36	$4.44	$4.34	$4.36	$4.36	19,567,530
2023-11-07	$4.33	$4.39	$4.29	$4.37	$4.37	17,723,960
2023-11-06	$4.21	$4.33	$4.21	$4.33	$4.33	20,501,660
2023-11-03	$4.21	$4.24	$4.19	$4.20	$4.20	10,925,490
2023-11-02	$4.25	$4.27	$4.22	$4.23	$4.23	9,374,180
2023-11-01	$4.26	$4.27	$4.23	$4.23	$4.23	7,914,370
2023-10-31	$4.23	$4.27	$4.20	$4.26	$4.26	13,388,980
2023-10-30	$4.23	$4.25	$4.21	$4.23	$4.23	11,332,400
2023-10-27	$4.17	$4.26	$4.15	$4.24	$4.24	12,201,210
2023-10-26	$4.19	$4.21	$4.14	$4.18	$4.18	10,912,840
2023-10-25	$4.18	$4.24	$4.17	$4.20	$4.20	10,742,360
2023-10-24	$4.01	$4.18	$4.01	$4.16	$4.16	19,148,890
2023-10-23	$4.14	$4.16	$3.99	$4.02	$4.02	20,365,290
2023-10-20	$4.23	$4.27	$4.20	$4.24	$4.24	8,016,840
2023-10-19	$4.23	$4.30	$4.22	$4.23	$4.23	8,892,050
2023-10-18	$4.30	$4.30	$4.23	$4.23	$4.23	7,003,900
2023-10-17	$4.29	$4.33	$4.28	$4.30	$4.30	5,399,580
2023-10-16	$4.31	$4.34	$4.27	$4.29	$4.29	8,058,600
2023-10-13	$4.35	$4.36	$4.31	$4.33	$4.33	7,914,440
2023-10-12	$4.35	$4.37	$4.33	$4.36	$4.36	8,497,860
2023-10-11	$4.33	$4.36	$4.32	$4.33	$4.33	6,605,360
2023-10-10	$4.34	$4.36	$4.32	$4.33	$4.33	7,511,080
2023-10-09	$4.43	$4.44	$4.32	$4.32	$4.32	14,510,910
2023-09-28	$4.41	$4.45	$4.40	$4.43	$4.43	7,693,820
2023-09-27	$4.41	$4.44	$4.40	$4.40	$4.40	7,757,770
2023-09-26	$4.43	$4.44	$4.40	$4.40	$4.40	6,402,520
2023-09-25	$4.47	$4.49	$4.41	$4.43	$4.43	12,090,180
2023-09-22	$4.40	$4.47	$4.39	$4.47	$4.47	9,957,540
2023-09-21	$4.40	$4.43	$4.38	$4.40	$4.40	11,909,520
2023-09-20	$4.45	$4.45	$4.41	$4.41	$4.41	10,995,900
2023-09-19	$4.46	$4.50	$4.44	$4.46	$4.46	12,123,130
2023-09-18	$4.44	$4.50	$4.43	$4.49	$4.49	13,346,110
2023-09-15	$4.44	$4.50	$4.43	$4.46	$4.46	13,523,850
2023-09-14	$4.51	$4.51	$4.40	$4.45	$4.45	29,796,430
2023-09-13	$4.55	$4.56	$4.47	$4.49	$4.49	16,332,810
2023-09-12	$4.56	$4.56	$4.51	$4.54	$4.54	12,404,260
2023-09-11	$4.60	$4.60	$4.52	$4.55	$4.55	25,397,310
2023-09-08	$4.60	$4.63	$4.58	$4.58	$4.58	12,082,270
2023-09-07	$4.68	$4.72	$4.60	$4.62	$4.62	18,682,460
2023-09-06	$4.65	$4.71	$4.62	$4.69	$4.69	15,427,160
2023-09-05	$4.85	$4.85	$4.67	$4.68	$4.68	29,765,450
2023-09-04	$4.78	$4.87	$4.77	$4.87	$4.87	18,920,840
2023-09-01	$4.76	$4.81	$4.74	$4.77	$4.77	10,336,550
2023-08-31	$4.86	$4.90	$4.75	$4.76	$4.76	13,180,210
2023-08-30	$4.95	$4.97	$4.87	$4.88	$4.88	14,728,600
2023-08-29	$4.89	$4.97	$4.85	$4.95	$4.95	17,918,370
2023-08-28	$4.97	$5.04	$4.88	$4.91	$4.91	31,594,920
2023-08-25	$4.73	$4.83	$4.70	$4.74	$4.74	14,964,840
2023-08-24	$4.79	$4.80	$4.72	$4.74	$4.74	10,179,810
2023-08-23	$4.81	$4.84	$4.76	$4.77	$4.77	9,385,790
2023-08-22	$4.83	$4.87	$4.77	$4.84	$4.84	13,799,890
2023-08-21	$4.86	$4.92	$4.82	$4.83	$4.83	11,281,410
2023-08-18	$4.95	$4.98	$4.88	$4.88	$4.88	13,825,050
2023-08-17	$4.98	$5.00	$4.91	$4.96	$4.96	13,011,580
2023-08-16	$4.92	$5.04	$4.91	$4.97	$4.97	11,585,550
2023-08-15	$4.98	$4.98	$4.91	$4.96	$4.96	9,156,510
2023-08-14	$5.01	$5.03	$4.93	$4.96	$4.96	10,775,140
2023-08-11	$5.16	$5.19	$5.01	$5.03	$5.03	19,882,150
2023-08-10	$5.11	$5.15	$5.09	$5.12	$5.12	12,508,400
2023-08-09	$5.15	$5.16	$5.08	$5.11	$5.11	11,755,690
2023-08-08	$5.21	$5.23	$5.11	$5.14	$5.14	13,335,520
2023-08-07	$5.31	$5.31	$5.19	$5.22	$5.22	14,940,850
2023-08-04	$5.35	$5.35	$5.28	$5.31	$5.31	16,996,800
2023-08-03	$5.30	$5.32	$5.21	$5.32	$5.32	16,874,300
2023-08-02	$5.27	$5.34	$5.25	$5.30	$5.30	17,049,900
2023-08-01	$5.28	$5.34	$5.23	$5.28	$5.28	19,355,870
2023-07-31	$5.14	$5.35	$5.12	$5.27	$5.27	28,942,060
2023-07-28	$5.04	$5.13	$5.02	$5.12	$5.12	17,677,520
2023-07-27	$5.04	$5.08	$5.02	$5.04	$5.04	12,500,840
2023-07-26	$5.05	$5.08	$5.00	$5.07	$5.07	14,050,320
2023-07-25	$4.93	$5.07	$4.93	$5.05	$5.05	24,941,290
2023-07-24	$4.93	$4.96	$4.87	$4.90	$4.90	10,540,790
2023-07-21	$4.97	$5.02	$4.93	$4.96	$4.88	14,226,490
2023-07-20	$5.01	$5.03	$4.97	$4.98	$4.90	15,845,080
2023-07-19	$4.97	$5.05	$4.94	$5.00	$4.92	16,284,250
2023-07-18	$4.82	$5.08	$4.78	$4.96	$4.88	21,563,250
2023-07-17	$4.85	$4.85	$4.78	$4.81	$4.73	6,835,380
2023-07-14	$4.89	$4.91	$4.86	$4.87	$4.79	5,478,680
2023-07-13	$4.86	$4.91	$4.86	$4.90	$4.82	7,578,510
2023-07-12	$4.92	$4.93	$4.84	$4.85	$4.77	7,951,770
2023-07-11	$4.93	$4.93	$4.88	$4.92	$4.84	6,915,050
2023-07-10	$4.94	$4.95	$4.90	$4.92	$4.84	7,951,860
2023-07-07	$4.90	$4.95	$4.89	$4.93	$4.93	10,171,690
2023-07-06	$4.86	$4.92	$4.83	$4.91	$4.91	9,759,280
2023-07-05	$4.87	$4.95	$4.86	$4.86	$4.86	10,161,950
2023-07-04	$4.85	$4.89	$4.84	$4.87	$4.87	7,779,340
2023-07-03	$4.79	$4.87	$4.79	$4.86	$4.86	13,792,420
2023-06-30	$4.75	$4.84	$4.72	$4.79	$4.79	14,699,720
2023-06-29	$4.72	$4.73	$4.67	$4.68	$4.68	6,539,530
2023-06-28	$4.76	$4.77	$4.69	$4.72	$4.72	10,845,730
2023-06-27	$4.69	$4.77	$4.67	$4.74	$4.74	10,585,740
2023-06-26	$4.76	$4.77	$4.64	$4.67	$4.67	11,055,630
2023-06-21	$4.75	$4.77	$4.69	$4.71	$4.71	10,195,890
2023-06-20	$4.78	$4.80	$4.74	$4.77	$4.77	9,050,000
2023-06-19	$4.92	$4.92	$4.78	$4.80	$4.80	14,817,650
2023-06-16	$4.86	$4.95	$4.85	$4.90	$4.90	12,013,460
2023-06-15	$4.86	$4.87	$4.82	$4.85	$4.85	6,331,410
2023-06-14	$4.85	$4.88	$4.83	$4.84	$4.84	8,091,430
2023-06-13	$4.89	$4.93	$4.85	$4.87	$4.87	7,846,830
2023-06-12	$4.87	$4.91	$4.83	$4.89	$4.89	6,241,010
2023-06-09	$4.94	$4.98	$4.88	$4.88	$4.88	8,953,410
2023-06-08	$4.89	$4.96	$4.84	$4.95	$4.95	12,552,930
2023-06-07	$4.85	$4.92	$4.84	$4.88	$4.88	7,792,740
2023-06-06	$4.87	$4.92	$4.83	$4.84	$4.84	11,493,550
2023-06-05	$4.90	$4.90	$4.82	$4.86	$4.86	12,513,690
2023-06-02	$4.90	$5.01	$4.81	$4.91	$4.91	32,039,460
2023-06-01	$4.73	$4.74	$4.68	$4.74	$4.74	6,000,720
2023-05-31	$4.69	$4.76	$4.68	$4.74	$4.74	5,491,860
2023-05-30	$4.77	$4.78	$4.64	$4.73	$4.73	11,472,690
2023-05-29	$4.76	$4.81	$4.75	$4.78	$4.78	7,875,950
2023-05-26	$4.77	$4.79	$4.73	$4.77	$4.77	6,607,290
2023-05-25	$4.81	$4.82	$4.73	$4.78	$4.78	12,356,710
2023-05-24	$4.88	$4.92	$4.80	$4.80	$4.80	14,184,130
2023-05-23	$4.99	$5.16	$4.86	$4.86	$4.86	26,155,600
2023-05-22	$4.88	$4.90	$4.83	$4.87	$4.87	9,160,740
2023-05-19	$4.99	$4.99	$4.88	$4.91	$4.91	16,511,520
2023-05-18	$5.04	$5.07	$4.98	$4.99	$4.99	11,630,700
2023-05-17	$5.04	$5.08	$4.97	$5.04	$5.04	7,337,680
2023-05-16	$5.10	$5.13	$5.03	$5.05	$5.05	10,175,010
2023-05-15	$5.16	$5.16	$5.00	$5.12	$5.12	12,676,860
2023-05-12	$5.18	$5.23	$5.13	$5.16	$5.16	10,223,290
2023-05-11	$5.17	$5.20	$5.15	$5.18	$5.18	7,891,040
2023-05-10	$5.17	$5.21	$5.13	$5.17	$5.17	13,973,310
2023-05-09	$5.19	$5.26	$5.17	$5.20	$5.20	21,096,900
2023-05-08	$5.22	$5.25	$5.12	$5.20	$5.20	16,070,240
2023-05-05	$5.18	$5.22	$5.12	$5.19	$5.19	10,618,550
2023-05-04	$5.10	$5.23	$5.10	$5.19	$5.19	15,193,610
2023-05-03	$5.20	$5.20	$5.20	$5.20	$5.20	0
2023-05-02	$5.20	$5.20	$5.20	$5.20	$5.20	0
2023-04-28	$5.06	$5.20	$5.04	$5.20	$5.20	11,261,670
2023-04-27	$5.02	$5.05	$5.00	$5.02	$5.02	7,888,960
2023-04-26	$5.00	$5.05	$4.93	$5.04	$5.04	12,887,570
2023-04-25	$5.04	$5.08	$4.88	$5.00	$5.00	15,106,530
2023-04-24	$5.11	$5.11	$5.02	$5.05	$5.05	11,569,830
2023-04-21	$5.21	$5.25	$5.08	$5.09	$5.09	13,144,740
2023-04-20	$5.30	$5.30	$5.16	$5.21	$5.21	12,900,000
2023-04-19	$5.31	$5.39	$5.25	$5.27	$5.27	13,623,540
2023-04-18	$5.45	$5.47	$5.35	$5.37	$5.37	12,644,250
2023-04-17	$5.43	$5.46	$5.41	$5.45	$5.45	8,333,840
2023-04-14	$5.53	$5.54	$5.42	$5.44	$5.44	12,731,690
2023-04-13	$5.49	$5.56	$5.45	$5.51	$5.51	13,520,890
2023-04-12	$5.43	$5.58	$5.41	$5.46	$5.46	13,800,900
2023-04-11	$5.49	$5.50	$5.36	$5.41	$5.41	14,304,740
2023-04-10	$5.43	$5.61	$5.41	$5.50	$5.50	16,160,920
2023-04-07	$5.45	$5.48	$5.41	$5.44	$5.44	8,106,500
2023-04-06	$5.55	$5.56	$5.44	$5.45	$5.45	11,032,040
2023-04-05	$5.54	$5.54	$5.54	$5.54	$5.54	0
2023-04-04	$5.59	$5.63	$5.53	$5.54	$5.54	13,821,470
2023-04-03	$5.63	$5.66	$5.55	$5.59	$5.59	14,124,820
2023-03-31	$5.41	$5.64	$5.39	$5.61	$5.61	25,481,560
2023-03-30	$5.42	$5.44	$5.35	$5.41	$5.41	9,434,080
2023-03-29	$5.47	$5.51	$5.40	$5.42	$5.42	12,131,670
2023-03-28	$5.49	$5.55	$5.43	$5.48	$5.48	14,565,230
2023-03-27	$5.51	$5.58	$5.41	$5.48	$5.48	16,820,060
2023-03-24	$5.53	$5.55	$5.47	$5.52	$5.52	12,754,270
2023-03-23	$5.55	$5.55	$5.49	$5.53	$5.53	11,574,820
2023-03-22	$5.55	$5.61	$5.54	$5.56	$5.56	10,038,080
2023-03-21	$5.52	$5.55	$5.49	$5.53	$5.53	11,601,130
2023-03-20	$5.54	$5.61	$5.51	$5.53	$5.53	10,137,140
2023-03-17	$5.56	$5.64	$5.55	$5.56	$5.56	13,547,770
2023-03-16	$5.50	$5.67	$5.47	$5.54	$5.54	22,334,570
2023-03-15	$5.52	$5.56	$5.49	$5.54	$5.54	9,918,100
2023-03-14	$5.60	$5.61	$5.48	$5.50	$5.50	12,952,490
2023-03-13	$5.57	$5.62	$5.54	$5.60	$5.60	12,732,530
2023-03-10	$5.64	$5.65	$5.58	$5.58	$5.58	12,934,900
2023-03-09	$5.73	$5.73	$5.64	$5.65	$5.65	13,080,230
2023-03-08	$5.70	$5.73	$5.68	$5.71	$5.71	9,221,370
2023-03-07	$5.84	$5.85	$5.70	$5.70	$5.70	18,442,330
2023-03-06	$5.91	$5.97	$5.82	$5.84	$5.84	19,763,530
2023-03-03	$5.80	$5.89	$5.79	$5.87	$5.87	22,806,080
2023-03-02	$5.80	$5.86	$5.78	$5.80	$5.80	17,497,300
2023-03-01	$5.75	$5.88	$5.71	$5.83	$5.83	28,499,150
2023-02-28	$5.71	$5.75	$5.67	$5.74	$5.74	14,436,630
2023-02-27	$5.73	$5.75	$5.66	$5.69	$5.69	12,126,080
2023-02-24	$5.71	$5.78	$5.70	$5.73	$5.73	11,501,280
2023-02-23	$5.69	$5.81	$5.69	$5.74	$5.74	21,147,950
2023-02-22	$5.71	$5.74	$5.68	$5.71	$5.71	12,544,380
2023-02-21	$5.69	$5.81	$5.66	$5.74	$5.74	27,597,600
2023-02-20	$5.57	$5.70	$5.55	$5.68	$5.68	23,049,890
2023-02-17	$5.57	$5.67	$5.55	$5.57	$5.57	19,665,000
2023-02-16	$5.72	$5.74	$5.53	$5.58	$5.58	28,681,720
2023-02-15	$5.71	$5.78	$5.70	$5.71	$5.71	21,442,850
2023-02-14	$5.81	$5.81	$5.70	$5.71	$5.71	23,099,150
2023-02-13	$5.76	$5.80	$5.71	$5.76	$5.76	32,793,240
2023-02-10	$5.68	$5.90	$5.67	$5.76	$5.76	50,443,070
2023-02-09	$5.63	$5.68	$5.63	$5.67	$5.67	20,084,560
2023-02-08	$5.69	$5.70	$5.64	$5.64	$5.64	23,041,630
2023-02-07	$5.68	$5.71	$5.63	$5.68	$5.68	31,714,030
2023-02-06	$5.76	$5.76	$5.64	$5.65	$5.65	48,421,180
2023-02-03	$5.85	$5.98	$5.80	$5.82	$5.82	58,572,580
2023-02-02	$5.82	$5.90	$5.74	$5.85	$5.85	46,610,410
2023-02-01	$5.80	$5.93	$5.74	$5.88	$5.88	70,677,000
2023-01-31	$5.62	$5.97	$5.47	$5.86	$5.86	111,952,590
2023-01-30	$5.64	$5.75	$5.57	$5.64	$5.64	84,265,970
2023-01-20	$5.88	$5.91	$5.55	$5.56	$5.56	137,519,240
2023-01-19	$6.49	$6.49	$5.75	$5.98	$5.98	218,794,980
2023-01-18	$6.24	$6.24	$6.24	$6.24	$6.24	10,004,930
2023-01-17	$5.67	$5.67	$5.67	$5.67	$5.67	3,663,040
2023-01-16	$5.15	$5.15	$5.15	$5.15	$5.15	5,046,440
2023-01-06	$4.74	$4.74	$4.68	$4.68	$4.68	19,472,280
2023-01-05	$4.79	$4.79	$4.65	$4.72	$4.72	26,320,860
2023-01-04	$4.66	$4.78	$4.66	$4.75	$4.75	21,534,830
2023-01-03	$4.68	$4.72	$4.59	$4.70	$4.70	22,685,850
2023-01-02	$4.69	$4.69	$4.69	$4.69	$4.69	0
2022-12-30	$4.71	$4.76	$4.64	$4.69	$4.69	17,622,240
2022-12-29	$4.78	$4.80	$4.66	$4.71	$4.71	15,640,290
2022-12-28	$4.80	$4.82	$4.74	$4.81	$4.81	15,199,250
2022-12-27	$4.75	$4.91	$4.72	$4.83	$4.83	27,229,110
2022-12-26	$4.78	$4.84	$4.65	$4.71	$4.71	39,249,790
2022-12-23	$5.00	$5.07	$4.89	$4.94	$4.94	18,661,390
2022-12-22	$5.05	$5.19	$5.00	$5.04	$5.04	20,637,080
2022-12-21	$5.01	$5.13	$4.94	$5.05	$5.05	23,206,280
2022-12-20	$5.15	$5.17	$4.98	$5.01	$5.01	23,914,260
2022-12-19	$5.26	$5.27	$5.08	$5.14	$5.14	30,357,990
2022-12-16	$5.22	$5.32	$5.18	$5.28	$5.28	25,512,220
2022-12-15	$5.38	$5.41	$5.22	$5.24	$5.24	33,704,220
2022-12-14	$5.31	$5.51	$5.28	$5.39	$5.39	38,800,640
2022-12-13	$5.33	$5.43	$5.29	$5.34	$5.34	38,734,830
2022-12-12	$5.67	$5.70	$5.33	$5.35	$5.35	79,443,730
2022-12-09	$5.52	$5.73	$5.47	$5.72	$5.72	87,980,220
2022-12-08	$5.22	$5.55	$5.20	$5.53	$5.53	99,338,980
2022-12-07	$5.20	$5.29	$5.13	$5.22	$5.22	61,581,970
2022-12-06	$4.94	$5.33	$4.93	$5.24	$5.24	87,759,740
2022-12-05	$4.87	$4.96	$4.87	$4.93	$4.93	23,157,260
2022-12-01	$4.88	$4.89	$4.78	$4.79	$4.79	17,658,920
2022-11-30	$4.87	$4.94	$4.79	$4.83	$4.83	21,343,720
2022-11-29	$4.77	$4.88	$4.77	$4.87	$4.87	24,168,470
2022-11-28	$4.71	$4.75	$4.65	$4.74	$4.74	13,501,410
2022-11-25	$4.71	$4.78	$4.68	$4.74	$4.74	15,427,520
2022-11-24	$4.71	$4.72	$4.65	$4.70	$4.70	15,783,780
2022-11-23	$4.70	$4.73	$4.62	$4.66	$4.66	19,718,920
2022-11-22	$4.72	$4.81	$4.67	$4.70	$4.70	16,054,100
2022-11-21	$4.83	$4.84	$4.67	$4.71	$4.71	23,399,350
2022-11-18	$4.73	$4.89	$4.72	$4.84	$4.84	38,426,370
2022-11-17	$4.68	$4.73	$4.67	$4.71	$4.71	17,284,300
2022-11-16	$4.72	$4.74	$4.67	$4.68	$4.68	15,271,750
2022-11-15	$4.70	$4.72	$4.64	$4.71	$4.71	22,552,150
2022-11-14	$4.66	$4.80	$4.64	$4.70	$4.70	35,253,550
2022-11-11	$4.56	$4.68	$4.55	$4.62	$4.62	31,653,730
2022-11-10	$4.48	$4.56	$4.45	$4.52	$4.52	13,356,150
2022-11-09	$4.49	$4.52	$4.47	$4.50	$4.50	12,131,430
2022-11-08	$4.51	$4.52	$4.46	$4.49	$4.49	10,141,450
2022-11-07	$4.46	$4.52	$4.44	$4.50	$4.50	16,641,030
2022-11-04	$4.42	$4.48	$4.40	$4.47	$4.47	15,672,110
2022-11-03	$4.42	$4.45	$4.39	$4.42	$4.42	10,048,300
2022-11-02	$4.36	$4.50	$4.33	$4.45	$4.45	20,844,560
2022-11-01	$4.23	$4.36	$4.22	$4.36	$4.36	16,851,720
2022-10-31	$4.15	$4.25	$4.13	$4.22	$4.22	11,709,760
2022-10-28	$4.35	$4.37	$4.15	$4.17	$4.17	14,764,500
2022-10-27	$4.32	$4.39	$4.30	$4.37	$4.37	14,736,250
2022-10-26	$4.20	$4.31	$4.19	$4.30	$4.30	18,386,520
2022-10-25	$4.21	$4.22	$4.11	$4.19	$4.19	14,217,790
2022-10-24	$4.39	$4.42	$4.20	$4.23	$4.23	20,526,760
2022-10-21	$4.42	$4.45	$4.36	$4.37	$4.37	12,687,260
2022-10-20	$4.42	$4.45	$4.36	$4.40	$4.40	11,082,070
2022-10-19	$4.48	$4.49	$4.42	$4.42	$4.42	9,857,340
2022-10-18	$4.47	$4.52	$4.46	$4.49	$4.49	12,615,630
2022-10-17	$4.45	$4.50	$4.41	$4.48	$4.48	12,423,180
2022-10-14	$4.40	$4.47	$4.39	$4.45	$4.45	14,554,340
2022-10-13	$4.39	$4.42	$4.35	$4.38	$4.38	10,437,180
2022-10-12	$4.30	$4.39	$4.25	$4.39	$4.39	14,186,330
2022-10-11	$4.34	$4.36	$4.24	$4.29	$4.29	13,388,250
2022-10-10	$4.38	$4.42	$4.31	$4.34	$4.34	12,858,630
2022-09-30	$4.32	$4.40	$4.30	$4.35	$4.35	10,728,040
2022-09-29	$4.48	$4.48	$4.31	$4.33	$4.33	19,062,770
2022-09-28	$4.49	$4.51	$4.42	$4.43	$4.43	13,086,250
2022-09-27	$4.37	$4.50	$4.37	$4.49	$4.49	19,125,210
2022-09-26	$4.55	$4.56	$4.36	$4.37	$4.37	24,069,950
2022-09-23	$4.59	$4.66	$4.53	$4.57	$4.57	15,100,180
2022-09-22	$4.62	$4.68	$4.58	$4.59	$4.59	19,140,920
2022-09-21	$4.60	$4.68	$4.51	$4.66	$4.66	19,691,190
2022-09-20	$4.55	$4.66	$4.55	$4.60	$4.60	15,565,760
2022-09-19	$4.60	$4.60	$4.49	$4.56	$4.56	23,171,630
2022-09-16	$4.88	$4.89	$4.56	$4.62	$4.62	55,194,610
2022-09-15	$4.88	$5.06	$4.85	$4.89	$4.89	44,621,870
2022-09-14	$4.85	$4.89	$4.82	$4.87	$4.87	20,209,520
2022-09-13	$4.95	$4.96	$4.88	$4.91	$4.91	23,728,460
2022-09-12	$4.95	$4.95	$4.95	$4.95	$4.95	0
2022-09-09	$4.89	$4.97	$4.87	$4.95	$4.95	21,928,760
2022-09-08	$4.92	$4.95	$4.87	$4.89	$4.89	13,058,150
2022-09-07	$4.96	$4.97	$4.91	$4.93	$4.93	15,584,090
2022-09-06	$4.90	$4.97	$4.89	$4.96	$4.96	17,011,830
2022-09-05	$4.91	$4.93	$4.86	$4.90	$4.90	24,581,420
2022-09-02	$4.97	$4.99	$4.91	$4.92	$4.92	21,479,880
2022-09-01	$4.94	$5.02	$4.93	$4.97	$4.97	21,009,390
2022-08-31	$5.16	$5.16	$4.92	$4.97	$4.97	50,810,510
2022-08-30	$5.08	$5.18	$5.05	$5.17	$5.17	24,533,480
2022-08-29	$4.95	$5.08	$4.93	$5.08	$5.08	17,177,290
2022-08-26	$5.07	$5.08	$5.02	$5.05	$5.05	12,189,490
2022-08-25	$5.03	$5.08	$4.97	$5.08	$5.08	15,168,020
2022-08-24	$5.12	$5.14	$5.00	$5.01	$5.01	19,391,050
2022-08-23	$5.13	$5.13	$5.08	$5.10	$5.10	14,184,310
2022-08-22	$5.08	$5.14	$5.05	$5.12	$5.12	15,352,690
2022-08-19	$5.06	$5.18	$5.05	$5.09	$5.09	21,729,240
2022-08-18	$5.12	$5.13	$5.04	$5.08	$5.08	15,372,000
2022-08-17	$5.11	$5.13	$5.07	$5.12	$5.12	15,976,920
2022-08-16	$5.09	$5.12	$5.07	$5.09	$5.09	13,304,490
2022-08-15	$5.14	$5.14	$5.05	$5.09	$5.09	15,234,400
2022-08-12	$5.09	$5.16	$5.06	$5.14	$5.14	19,446,740
2022-08-11	$5.00	$5.11	$4.99	$5.09	$5.09	19,524,970
2022-08-10	$4.97	$5.05	$4.94	$5.01	$5.01	15,561,860
2022-08-09	$5.07	$5.07	$4.96	$4.98	$4.98	13,521,010
2022-08-08	$5.00	$5.07	$4.98	$5.03	$5.03	13,942,880
2022-08-05	$4.91	$5.01	$4.86	$5.00	$5.00	17,835,340
2022-08-04	$4.83	$4.92	$4.83	$4.91	$4.91	16,738,940
2022-08-03	$4.86	$4.98	$4.81	$4.81	$4.81	23,961,250
2022-08-02	$5.07	$5.08	$4.84	$4.89	$4.89	31,955,100
2022-08-01	$5.11	$5.13	$5.04	$5.11	$5.11	24,336,050
2022-07-29	$5.26	$5.27	$5.13	$5.14	$5.14	25,057,210
2022-07-28	$5.20	$5.26	$5.18	$5.23	$5.23	27,937,210
2022-07-27	$5.19	$5.22	$5.14	$5.17	$5.17	20,906,410
2022-07-26	$5.16	$5.20	$5.12	$5.19	$5.19	24,593,980
2022-07-25	$5.17	$5.24	$5.12	$5.14	$5.14	23,197,050
2022-07-22	$5.22	$5.26	$5.12	$5.18	$5.18	25,707,040
2022-07-21	$5.28	$5.29	$5.20	$5.23	$5.23	33,048,490
2022-07-20	$5.31	$5.32	$5.24	$5.27	$5.27	20,379,330
2022-07-19	$5.27	$5.32	$5.22	$5.28	$5.28	22,367,120
2022-07-18	$5.11	$5.28	$5.10	$5.24	$5.24	36,296,470
2022-07-15	$5.38	$5.39	$5.10	$5.10	$5.10	43,447,290
2022-07-14	$5.48	$5.49	$5.34	$5.37	$5.37	27,002,340
2022-07-13	$5.43	$5.49	$5.41	$5.48	$5.48	21,387,340
2022-07-12	$5.54	$5.54	$5.40	$5.41	$5.41	26,956,610
2022-07-11	$5.66	$5.67	$5.50	$5.53	$5.53	27,503,470
2022-07-08	$5.61	$5.76	$5.57	$5.65	$5.65	34,428,770
2022-07-07	$5.57	$5.64	$5.54	$5.60	$5.60	28,445,680
2022-07-06	$5.70	$5.70	$5.52	$5.55	$5.55	41,700,790
2022-07-05	$5.70	$5.72	$5.57	$5.72	$5.72	49,609,670
2022-07-04	$5.87	$5.93	$5.70	$5.77	$5.67	53,796,950
2022-07-01	$6.01	$6.09	$5.84	$5.86	$5.76	71,899,840
2022-06-30	$6.19	$6.59	$6.00	$6.06	$5.96	162,178,020
2022-06-29	$5.47	$6.03	$5.46	$6.03	$5.93	60,287,030
2022-06-28	$5.43	$5.49	$5.37	$5.48	$5.39	23,729,560
2022-06-27	$5.47	$5.50	$5.42	$5.43	$5.34	25,240,000
2022-06-24	$5.58	$5.58	$5.43	$5.46	$5.37	25,811,140
2022-06-23	$5.45	$5.54	$5.39	$5.54	$5.44	17,957,650
2022-06-22	$5.56	$5.61	$5.45	$5.45	$5.36	21,978,390
2022-06-21	$5.65	$5.67	$5.51	$5.59	$5.49	25,729,410
2022-06-20	$5.50	$5.68	$5.50	$5.64	$5.54	31,823,140
2022-06-17	$5.52	$5.57	$5.42	$5.50	$5.41	22,865,110
2022-06-16	$5.57	$5.62	$5.52	$5.56	$5.46	24,279,630
2022-06-15	$5.49	$5.66	$5.46	$5.56	$5.46	39,508,150
2022-06-14	$5.41	$5.48	$5.24	$5.47	$5.38	27,550,850
2022-06-13	$5.50	$5.50	$5.36	$5.42	$5.33	26,054,510
2022-06-10	$5.45	$5.52	$5.39	$5.51	$5.42	19,754,370
2022-06-09	$5.57	$5.58	$5.43	$5.46	$5.37	19,010,100
2022-06-08	$5.54	$5.57	$5.43	$5.55	$5.45	24,156,110
2022-06-07	$5.61	$5.65	$5.50	$5.55	$5.45	30,073,670
2022-06-06	$5.64	$5.66	$5.56	$5.61	$5.51	34,900,060
2022-06-02	$5.54	$5.66	$5.47	$5.64	$5.54	36,327,130
2022-06-01	$5.50	$5.62	$5.46	$5.54	$5.44	41,377,990
2022-05-31	$5.44	$5.53	$5.39	$5.50	$5.41	34,718,500
2022-05-30	$5.25	$5.51	$5.23	$5.42	$5.33	51,990,340
2022-05-27	$5.34	$5.35	$5.18	$5.27	$5.18	28,232,260
2022-05-26	$5.30	$5.33	$5.22	$5.30	$5.21	21,730,200
2022-05-25	$5.15	$5.31	$5.15	$5.29	$5.20	19,604,550
2022-05-24	$5.45	$5.47	$5.16	$5.18	$5.09	30,171,300
2022-05-23	$5.46	$5.51	$5.40	$5.44	$5.35	29,680,950
2022-05-20	$5.42	$5.46	$5.39	$5.42	$5.33	24,488,490
2022-05-19	$5.28	$5.40	$5.25	$5.40	$5.31	19,317,340
2022-05-18	$5.42	$5.46	$5.36	$5.39	$5.30	23,242,220
2022-05-17	$5.48	$5.50	$5.33	$5.42	$5.33	23,067,380
2022-05-16	$5.49	$5.55	$5.43	$5.48	$5.39	30,629,110
2022-05-13	$5.46	$5.48	$5.39	$5.48	$5.39	25,887,580
2022-05-12	$5.34	$5.55	$5.30	$5.43	$5.34	36,232,720
2022-05-11	$5.36	$5.51	$5.32	$5.35	$5.26	43,332,890
2022-05-10	$5.21	$5.37	$5.16	$5.35	$5.26	39,492,710
2022-05-09	$5.22	$5.36	$5.19	$5.25	$5.16	36,292,330
2022-05-06	$5.17	$5.24	$5.11	$5.21	$5.12	38,777,570
2022-05-05	$5.08	$5.39	$5.08	$5.30	$5.21	67,060,920
2022-05-04	$4.99	$4.99	$4.99	$4.99	$4.90	0
2022-05-03	$4.99	$4.99	$4.99	$4.99	$4.90	0
2022-04-29	$4.78	$5.02	$4.75	$4.99	$4.90	90,380,300
2022-04-28	$4.99	$5.11	$4.75	$4.80	$4.72	58,300,240
2022-04-27	$4.91	$5.10	$4.70	$5.06	$4.97	64,571,960
2022-04-26	$5.40	$5.47	$5.08	$5.08	$4.99	81,368,130
2022-04-25	$6.22	$6.22	$5.64	$5.64	$5.54	64,359,900
2022-04-22	$6.50	$6.68	$6.22	$6.27	$6.16	51,874,630
2022-04-21	$7.16	$7.20	$6.50	$6.59	$6.48	42,135,010
2022-04-20	$7.72	$7.75	$7.11	$7.22	$7.10	28,128,720
2022-04-19	$7.75	$7.86	$7.71	$7.80	$7.67	4,100,210
2022-04-18	$7.62	$7.80	$7.47	$7.78	$7.65	5,475,880
2022-04-15	$7.81	$7.90	$7.61	$7.62	$7.49	4,953,120
2022-04-14	$7.95	$7.96	$7.80	$7.83	$7.70	3,967,520
2022-04-13	$8.00	$8.05	$7.87	$7.91	$7.77	3,589,640
2022-04-12	$7.85	$8.04	$7.79	$8.02	$7.88	5,650,860
2022-04-11	$8.07	$8.13	$7.85	$7.86	$7.72	4,924,090
2022-04-08	$8.14	$8.15	$7.94	$8.09	$7.95	3,646,280
2022-04-07	$8.24	$8.34	$8.11	$8.12	$7.98	5,892,550
2022-04-06	$8.18	$8.35	$8.12	$8.30	$8.16	7,729,570
2022-04-05	$8.14	$8.14	$8.14	$8.14	$8.00	0
2022-04-04	$8.14	$8.14	$8.14	$8.14	$8.00	0
2022-04-01	$8.20	$8.20	$8.04	$8.14	$8.00	4,176,520
2022-03-31	$8.13	$8.22	$8.06	$8.11	$7.97	5,047,540
2022-03-30	$8.01	$8.20	$7.98	$8.17	$8.03	3,652,400
2022-03-29	$8.15	$8.18	$7.99	$8.00	$7.86	3,733,920
2022-03-28	$7.88	$8.23	$7.87	$8.16	$8.02	8,069,830
2022-03-25	$7.98	$8.05	$7.89	$7.93	$7.79	4,027,160
2022-03-24	$8.03	$8.10	$7.94	$7.98	$7.84	2,853,400
2022-03-23	$7.96	$8.18	$7.96	$8.13	$7.99	5,731,950
2022-03-22	$7.77	$8.05	$7.77	$8.00	$7.86	3,902,120
2022-03-21	$7.88	$7.99	$7.75	$7.84	$7.71	5,013,310
2022-03-18	$7.65	$7.91	$7.65	$7.87	$7.73	4,003,620
2022-03-17	$7.72	$7.80	$7.62	$7.70	$7.57	5,302,050
2022-03-16	$7.39	$7.63	$7.21	$7.56	$7.43	6,847,440
2022-03-15	$7.88	$7.89	$7.31	$7.33	$7.20	9,215,460
2022-03-14	$7.97	$8.07	$7.87	$7.88	$7.74	3,691,560
2022-03-11	$8.03	$8.09	$7.82	$8.06	$7.92	5,430,880
2022-03-10	$8.03	$8.19	$7.91	$8.08	$7.94	5,415,360
2022-03-09	$8.37	$8.37	$7.61	$7.91	$7.77	10,338,260
2022-03-08	$8.54	$8.54	$8.30	$8.32	$8.18	5,116,110
2022-03-07	$8.53	$8.65	$8.46	$8.55	$8.40	6,364,630
2022-03-04	$8.59	$8.63	$8.45	$8.55	$8.40	4,647,240
2022-03-03	$8.52	$8.63	$8.52	$8.60	$8.45	3,114,670
2022-03-02	$8.50	$8.57	$8.48	$8.57	$8.42	2,728,760
2022-03-01	$8.45	$8.57	$8.43	$8.55	$8.40	5,939,650
2022-02-28	$8.46	$8.47	$8.28	$8.45	$8.30	6,442,300
2022-02-25	$8.49	$8.55	$8.44	$8.47	$8.32	4,328,550
2022-02-24	$8.74	$8.74	$8.40	$8.46	$8.31	8,681,790
2022-02-23	$8.71	$8.76	$8.67	$8.71	$8.56	3,288,730
2022-02-22	$8.71	$8.73	$8.61	$8.66	$8.51	3,778,840
2022-02-21	$8.75	$8.75	$8.64	$8.72	$8.57	4,811,950
2022-02-18	$8.62	$8.77	$8.58	$8.73	$8.58	4,402,940
2022-02-17	$8.76	$8.76	$8.63	$8.66	$8.51	3,690,770
2022-02-16	$8.70	$8.76	$8.67	$8.69	$8.54	3,203,310
2022-02-15	$8.73	$8.76	$8.59	$8.66	$8.51	6,547,890
2022-02-14	$8.79	$8.82	$8.71	$8.76	$8.61	4,308,830
2022-02-11	$8.90	$8.97	$8.78	$8.80	$8.65	4,617,470
2022-02-10	$8.92	$8.93	$8.85	$8.92	$8.77	3,903,800
2022-02-09	$8.88	$9.02	$8.85	$8.92	$8.77	4,680,010
2022-02-08	$8.87	$8.97	$8.79	$8.92	$8.77	8,463,140
2022-02-07	$8.78	$8.96	$8.71	$8.87	$8.72	4,635,380
2022-02-04	$8.70	$8.70	$8.70	$8.70	$8.55	0
2022-02-03	$8.70	$8.70	$8.70	$8.70	$8.55	0
2022-02-02	$8.70	$8.70	$8.70	$8.70	$8.55	0
2022-02-01	$8.70	$8.70	$8.70	$8.70	$8.55	0
2022-01-28	$8.69	$8.83	$8.55	$8.70	$8.55	5,488,770
2022-01-27	$8.76	$8.76	$8.53	$8.57	$8.42	5,458,250
2022-01-26	$8.70	$8.88	$8.63	$8.78	$8.63	4,724,240
2022-01-25	$9.08	$9.08	$8.66	$8.71	$8.56	9,339,230
2022-01-24	$9.15	$9.16	$9.01	$9.09	$8.93	3,975,280
2022-01-21	$9.23	$9.30	$9.11	$9.17	$9.01	5,810,060
2022-01-20	$9.25	$9.49	$9.24	$9.26	$9.10	6,107,700
2022-01-19	$9.40	$9.40	$9.17	$9.29	$9.13	6,863,760
2022-01-18	$9.18	$9.49	$9.12	$9.31	$9.15	11,931,510
2022-01-17	$8.93	$9.24	$8.92	$9.19	$9.03	9,627,460
2022-01-14	$9.09	$9.10	$8.91	$8.95	$8.80	7,238,580
2022-01-13	$9.10	$9.20	$9.07	$9.09	$8.93	4,692,970
2022-01-12	$9.18	$9.25	$9.02	$9.13	$8.97	7,805,160
2022-01-11	$9.14	$9.32	$9.11	$9.23	$9.07	9,222,610
2022-01-10	$9.03	$9.18	$9.00	$9.16	$9.00	8,250,790
2022-01-07	$9.02	$9.21	$8.99	$9.05	$8.89	11,868,750
2022-01-06	$8.91	$9.02	$8.88	$9.01	$8.86	7,324,140
2022-01-05	$8.92	$9.03	$8.89	$8.93	$8.78	8,364,080
2022-01-04	$8.82	$8.96	$8.80	$8.95	$8.80	9,292,790
2022-01-03	$8.81	$8.81	$8.81	$8.81	$8.66	0
2021-12-31	$8.77	$8.88	$8.73	$8.81	$8.66	6,557,540
2021-12-30	$8.77	$8.83	$8.74	$8.75	$8.60	5,479,450
2021-12-29	$8.74	$8.76	$8.69	$8.74	$8.59	4,216,230
2021-12-28	$8.76	$8.77	$8.68	$8.73	$8.58	4,330,820
2021-12-27	$8.66	$8.77	$8.66	$8.75	$8.60	4,965,750
2021-12-24	$8.77	$8.77	$8.60	$8.69	$8.54	5,357,790
2021-12-22	$8.85	$8.87	$8.73	$8.77	$8.62	7,712,670
2021-12-21	$8.71	$8.85	$8.70	$8.82	$8.67	8,674,860
2021-12-20	$8.75	$8.83	$8.66	$8.71	$8.56	4,751,530
2021-12-17	$8.81	$8.88	$8.71	$8.75	$8.60	6,140,350
2021-12-16	$8.74	$8.94	$8.70	$8.82	$8.67	8,224,950
2021-12-15	$8.65	$8.87	$8.62	$8.74	$8.59	9,009,230
2021-12-14	$8.72	$8.75	$8.63	$8.65	$8.50	5,892,490
2021-12-13	$8.88	$8.93	$8.71	$8.74	$8.59	10,313,850
2021-12-09	$8.51	$9.14	$8.51	$8.91	$8.76	26,478,690
2021-12-08	$8.51	$8.52	$8.46	$8.50	$8.35	3,514,300
2021-12-07	$8.50	$8.51	$8.45	$8.50	$8.35	4,828,090
2021-12-06	$8.42	$8.53	$8.42	$8.46	$8.31	4,847,620
2021-12-03	$8.45	$8.45	$8.45	$8.45	$8.30	5,004,020
2021-12-02	$8.48	$8.48	$8.48	$8.48	$8.33	5,849,570
2021-12-01	$8.47	$8.53	$8.42	$8.49	$8.34	7,174,820
2021-11-30	$8.40	$8.47	$8.38	$8.47	$8.32	5,799,120
2021-11-29	$8.57	$8.57	$8.35	$8.40	$8.26	11,790,550
2021-11-26	$8.82	$8.83	$8.57	$8.61	$8.46	11,301,470
2021-11-25	$8.86	$8.93	$8.76	$8.80	$8.65	7,820,420
2021-11-24	$8.82	$8.92	$8.77	$8.86	$8.71	5,728,680
2021-11-23	$8.89	$8.89	$8.76	$8.79	$8.64	5,459,370
2021-11-22	$8.82	$8.94	$8.82	$8.83	$8.68	5,785,210
2021-11-19	$8.82	$8.85	$8.75	$8.82	$8.67	5,402,460
2021-11-18	$8.81	$8.89	$8.73	$8.81	$8.66	6,746,230
2021-11-17	$8.73	$8.93	$8.64	$8.84	$8.69	6,614,690
2021-11-16	$8.68	$8.78	$8.66	$8.70	$8.55	5,550,190
2021-11-15	$8.76	$8.80	$8.65	$8.68	$8.53	7,012,030
2021-11-12	$8.87	$8.87	$8.71	$8.77	$8.62	3,486,830
2021-11-11	$8.65	$8.90	$8.65	$8.83	$8.68	4,678,890
2021-11-10	$8.73	$8.76	$8.61	$8.74	$8.59	4,642,760
2021-11-09	$8.76	$8.84	$8.69	$8.74	$8.59	3,440,630
2021-11-08	$8.60	$8.80	$8.58	$8.78	$8.63	4,850,420
2021-11-05	$8.80	$8.80	$8.80	$8.80	$8.65	5,319,610
2021-11-04	$8.85	$8.89	$8.74	$8.80	$8.65	3,475,950
2021-11-03	$8.91	$8.98	$8.76	$8.84	$8.69	4,560,640
2021-11-02	$9.02	$9.08	$8.88	$8.91	$8.76	3,319,980
2021-11-01	$9.02	$9.13	$9.01	$9.08	$8.92	3,167,850
2021-10-29	$8.98	$9.15	$8.93	$9.10	$8.94	3,458,740
2021-10-28	$8.90	$8.98	$8.82	$8.93	$8.78	3,055,270
2021-10-27	$9.19	$9.20	$8.84	$8.89	$8.74	6,658,550
2021-10-26	$9.22	$9.30	$9.15	$9.18	$9.02	6,623,990
2021-10-25	$9.40	$9.43	$9.12	$9.30	$9.14	12,853,740
2021-10-22	$9.85	$10.30	$9.56	$9.74	$9.57	23,113,100
2021-10-21	$9.45	$9.59	$9.42	$9.54	$9.38	5,573,330
2021-10-20	$9.46	$9.65	$9.43	$9.51	$9.35	7,122,590
2021-10-19	$9.23	$9.52	$9.20	$9.47	$9.31	7,692,890
2021-10-18	$9.33	$9.41	$9.23	$9.25	$9.09	5,312,720
2021-10-15	$9.38	$9.46	$9.27	$9.32	$9.16	5,198,340
2021-10-14	$9.43	$9.49	$9.34	$9.38	$9.22	4,199,530
2021-10-13	$9.43	$9.49	$9.34	$9.42	$9.26	4,712,740
2021-10-12	$9.52	$9.52	$9.30	$9.41	$9.25	7,116,620
2021-10-11	$9.61	$9.65	$9.40	$9.54	$9.38	6,351,490
2021-10-08	$9.50	$9.62	$9.43	$9.54	$9.38	8,168,530
2021-10-07	$9.38	$9.38	$9.38	$9.38	$9.22	0
2021-10-06	$9.38	$9.38	$9.38	$9.38	$9.22	0
2021-09-30	$9.42	$9.49	$9.37	$9.38	$9.22	5,164,630
2021-09-29	$9.47	$9.53	$9.27	$9.42	$9.26	6,498,190
2021-09-28	$9.60	$9.60	$9.43	$9.47	$9.31	6,330,950
2021-09-27	$9.67	$9.73	$9.52	$9.60	$9.44	9,662,390
2021-09-24	$9.60	$9.70	$9.50	$9.64	$9.47	7,247,510
2021-09-23	$9.41	$9.70	$9.40	$9.70	$9.53	7,233,640
2021-09-22	$9.24	$9.44	$9.18	$9.41	$9.25	5,934,380
2021-09-21	$9.32	$9.32	$9.32	$9.32	$9.16	0
2021-09-20	$9.32	$9.32	$9.32	$9.32	$9.16	0
2021-09-17	$9.27	$9.40	$9.23	$9.32	$9.16	5,799,690
2021-09-16	$9.61	$9.69	$9.19	$9.23	$9.07	15,238,040
2021-09-15	$9.87	$9.88	$9.63	$9.67	$9.50	14,249,560
2021-09-14	$10.20	$10.35	$9.84	$9.87	$9.70	17,436,230
2021-09-13	$10.23	$10.24	$10.06	$10.15	$9.98	13,514,180
2021-09-10	$10.52	$10.63	$10.20	$10.22	$10.04	13,682,760
2021-09-09	$10.43	$10.64	$10.40	$10.46	$10.28	12,120,290
2021-09-08	$10.57	$10.63	$10.29	$10.39	$10.21	11,882,450
2021-09-07	$10.37	$10.66	$10.33	$10.56	$10.38	10,761,130
2021-09-06	$10.30	$10.43	$10.20	$10.39	$10.21	7,225,440
2021-09-03	$10.10	$10.34	$10.10	$10.23	$10.05	8,839,110
2021-09-02	$10.30	$10.33	$10.08	$10.15	$9.98	8,674,590
2021-09-01	$10.12	$10.34	$10.05	$10.28	$10.10	8,202,080
2021-08-31	$10.40	$10.40	$10.03	$10.12	$9.95	11,599,600
2021-08-30	$10.72	$10.80	$10.42	$10.44	$10.26	11,931,160
2021-08-27	$10.42	$10.84	$10.25	$10.72	$10.54	19,250,620
2021-08-26	$10.16	$10.54	$10.05	$10.47	$10.29	11,852,750
2021-08-25	$10.07	$10.14	$10.00	$10.12	$9.95	4,337,670
2021-08-24	$9.99	$10.09	$9.92	$10.07	$9.90	4,906,880
2021-08-23	$9.81	$9.99	$9.76	$9.97	$9.80	4,142,760
2021-08-20	$9.93	$9.97	$9.76	$9.78	$9.61	4,148,570
2021-08-19	$9.91	$10.01	$9.81	$9.88	$9.71	3,800,990
2021-08-18	$9.97	$9.97	$9.76	$9.91	$9.74	5,864,080
2021-08-17	$10.22	$10.22	$9.92	$9.92	$9.75	6,767,500
2021-08-16	$10.14	$10.34	$10.11	$10.23	$10.05	5,269,030
2021-08-13	$10.27	$10.28	$10.10	$10.17	$10.00	5,622,780
2021-08-12	$10.47	$10.47	$10.27	$10.28	$10.10	7,039,070
2021-08-11	$10.59	$10.65	$10.45	$10.47	$10.29	7,710,130
2021-08-10	$10.44	$10.52	$10.24	$10.41	$10.23	8,078,340
2021-08-09	$10.19	$10.65	$10.00	$10.49	$10.31	11,203,620
2021-08-06	$10.40	$10.40	$10.02	$10.12	$9.95	10,493,680
2021-08-05	$10.37	$10.48	$10.23	$10.31	$10.13	7,764,260
2021-08-04	$10.38	$10.65	$10.34	$10.46	$10.28	9,943,870
2021-08-03	$10.30	$10.43	$10.28	$10.36	$10.18	8,331,390
2021-08-02	$10.12	$10.54	$10.02	$10.44	$10.26	12,125,000
2021-07-30	$10.28	$10.28	$9.95	$10.23	$10.05	8,037,980
2021-07-29	$10.30	$10.48	$10.12	$10.25	$10.07	10,185,100
2021-07-28	$10.57	$10.69	$10.11	$10.25	$10.07	15,018,250
2021-07-27	$10.49	$11.00	$10.39	$10.66	$10.48	18,638,870
2021-07-26	$10.89	$10.98	$10.16	$10.42	$10.24	19,329,430
2021-07-23	$11.24	$11.33	$10.89	$10.89	$10.70	11,170,210
2021-07-22	$11.18	$11.38	$10.89	$11.24	$11.05	16,719,300
2021-07-21	$11.48	$11.55	$11.15	$11.29	$11.10	13,423,090
2021-07-20	$11.43	$11.64	$11.30	$11.59	$11.39	8,085,840
2021-07-19	$11.60	$11.68	$11.21	$11.52	$11.32	11,350,050
2021-07-16	$11.47	$11.78	$11.30	$11.54	$11.34	13,865,980
2021-07-15	$11.38	$11.48	$11.15	$11.43	$11.23	13,266,230
2021-07-14	$11.98	$12.00	$11.15	$11.41	$11.21	28,100,270
2021-07-13	$11.96	$12.08	$11.79	$12.00	$11.79	14,403,440
2021-07-12	$12.29	$12.29	$11.80	$11.98	$11.77	17,676,150
2021-07-09	$12.34	$12.60	$11.99	$12.17	$11.96	25,163,560
2021-07-08	$13.80	$13.80	$12.50	$12.54	$12.32	35,020,890
2021-07-07	$13.80	$14.09	$13.38	$13.80	$13.56	21,410,260
2021-07-06	$12.99	$13.88	$12.79	$13.79	$13.55	22,461,580
2021-07-05	$13.03	$13.37	$12.73	$12.90	$12.68	20,497,470
2021-07-02	$12.22	$13.43	$12.12	$13.03	$12.81	30,731,440
2021-07-01	$11.97	$12.43	$11.88	$12.32	$12.11	16,516,920
2021-06-30	$12.12	$12.12	$11.75	$12.00	$11.79	10,528,400
2021-06-29	$11.90	$12.38	$11.78	$12.08	$11.87	20,183,680
2021-06-28	$11.05	$12.05	$11.00	$11.94	$11.73	31,135,670
2021-06-25	$11.08	$11.15	$10.87	$10.95	$10.76	8,629,030
2021-06-24	$11.13	$11.15	$10.91	$11.03	$10.84	9,716,910
2021-06-23	$10.91	$11.35	$10.83	$11.01	$10.82	14,049,910
2021-06-22	$10.58	$11.29	$10.45	$11.00	$10.81	29,189,660
2021-06-21	$9.99	$10.75	$9.91	$10.59	$10.41	17,027,330
2021-06-18	$9.99	$10.03	$9.85	$9.98	$9.81	5,241,270
2021-06-17	$10.22	$10.36	$9.93	$9.99	$9.82	6,780,490
2021-06-16	$9.74	$10.16	$9.74	$10.13	$9.96	10,324,890
2021-06-15	$9.98	$10.06	$9.65	$9.85	$9.68	8,133,370
2021-06-14	$10.00	$10.00	$10.00	$10.00	$9.83	0
2021-06-11	$10.33	$10.38	$9.95	$10.00	$9.83	8,270,930
2021-06-10	$10.23	$10.42	$10.08	$10.32	$10.14	7,103,790
2021-06-09	$10.26	$10.49	$10.15	$10.26	$10.08	5,141,180
2021-06-08	$10.27	$10.57	$10.00	$10.24	$10.06	10,351,150
2021-06-07	$10.07	$10.43	$10.06	$10.30	$10.12	13,555,060
2021-06-04	$10.10	$10.20	$9.95	$10.01	$9.84	8,019,440
2021-06-03	$9.77	$10.34	$9.76	$10.20	$10.02	19,972,950
2021-06-02	$9.64	$9.76	$9.55	$9.72	$9.55	7,407,680
2021-06-01	$9.75	$9.86	$9.62	$9.69	$9.52	10,155,140
2021-05-31	$9.91	$10.05	$9.63	$9.70	$9.53	10,284,000
2021-05-28	$10.15	$10.24	$9.95	$9.99	$9.82	6,645,570
2021-05-27	$10.07	$10.17	$9.91	$10.08	$9.91	8,765,640
2021-05-26	$10.45	$10.53	$9.88	$10.08	$9.91	20,179,610
2021-05-25	$9.88	$10.78	$9.57	$10.53	$10.35	30,492,090
2021-05-24	$9.35	$9.80	$9.33	$9.80	$9.63	8,935,570
2021-05-21	$9.55	$9.69	$9.37	$9.37	$9.21	3,748,820
2021-05-20	$9.47	$9.60	$9.35	$9.57	$9.41	3,827,560
2021-05-19	$9.39	$9.58	$9.28	$9.47	$9.31	4,518,660
2021-05-18	$9.45	$9.45	$9.28	$9.39	$9.23	3,421,770
2021-05-17	$9.55	$9.60	$9.37	$9.40	$9.24	3,589,840
2021-05-14	$9.48	$9.60	$9.42	$9.59	$9.43	3,900,100
2021-05-13	$9.50	$9.58	$9.42	$9.51	$9.35	3,606,550
2021-05-12	$9.25	$9.63	$9.21	$9.50	$9.34	7,273,910
2021-05-11	$9.24	$9.31	$9.14	$9.28	$9.12	3,584,090
2021-05-10	$9.47	$9.50	$9.24	$9.25	$9.09	5,857,460
2021-05-07	$9.29	$9.49	$9.24	$9.46	$9.30	5,793,650
2021-05-06	$9.16	$9.33	$9.12	$9.23	$9.07	4,486,230
2021-05-05	$9.13	$9.13	$9.13	$9.13	$8.97	0
2021-05-04	$9.13	$9.13	$9.13	$9.13	$8.97	0
2021-04-30	$9.09	$9.29	$9.03	$9.13	$8.97	4,577,180
2021-04-29	$9.03	$9.07	$8.98	$9.06	$8.90	1,740,290
2021-04-28	$8.91	$9.03	$8.88	$9.02	$8.87	1,623,740
2021-04-27	$8.96	$9.05	$8.91	$8.92	$8.77	1,478,610
2021-04-26	$9.00	$9.07	$8.96	$9.00	$8.85	2,470,580
2021-04-23	$8.96	$8.99	$8.88	$8.99	$8.84	1,968,940
2021-04-22	$9.02	$9.05	$8.93	$8.95	$8.80	1,780,200
2021-04-21	$8.99	$9.06	$8.91	$9.03	$8.87	2,250,400
2021-04-20	$9.04	$9.08	$8.93	$8.98	$8.83	3,346,940
2021-04-19	$9.07	$9.12	$9.04	$9.07	$8.91	2,562,450
2021-04-16	$9.02	$9.12	$8.94	$9.07	$8.91	2,590,270
2021-04-15	$9.03	$9.07	$8.97	$9.03	$8.87	1,659,770
2021-04-14	$8.89	$9.03	$8.86	$9.01	$8.86	2,178,840
2021-04-13	$8.93	$8.97	$8.87	$8.90	$8.75	1,737,520
2021-04-12	$9.04	$9.04	$8.85	$8.93	$8.78	3,668,800
2021-04-09	$9.01	$9.06	$8.95	$9.04	$8.88	2,024,240
2021-04-08	$9.14	$9.14	$9.02	$9.04	$8.88	2,895,980
2021-04-07	$9.09	$9.15	$9.04	$9.13	$8.97	2,907,230
2021-04-06	$9.11	$9.14	$9.03	$9.08	$8.92	2,761,550
2021-04-05	$9.07	$9.07	$9.07	$9.07	$8.91	0
2021-04-02	$9.13	$9.15	$9.02	$9.07	$8.91	2,709,000
2021-04-01	$9.18	$9.19	$9.02	$9.09	$8.93	2,836,020
2021-03-31	$9.03	$9.21	$8.98	$9.11	$8.95	2,981,610
2021-03-30	$9.40	$9.45	$9.06	$9.15	$8.99	5,624,640
2021-03-29	$9.45	$9.50	$9.35	$9.45	$9.29	3,303,360
2021-03-26	$9.56	$9.64	$9.44	$9.48	$9.32	3,434,430
2021-03-25	$9.55	$9.64	$9.46	$9.59	$9.43	3,115,180
2021-03-24	$9.60	$9.67	$9.43	$9.56	$9.40	3,930,700
2021-03-23	$9.72	$9.95	$9.50	$9.59	$9.43	4,663,270
2021-03-22	$9.52	$9.73	$9.37	$9.68	$9.51	5,246,290
2021-03-19	$9.48	$9.71	$9.45	$9.54	$9.38	3,935,470
2021-03-18	$9.63	$9.80	$9.49	$9.50	$9.34	5,639,420
2021-03-17	$9.62	$10.05	$9.55	$9.74	$9.57	9,916,660
2021-03-16	$9.67	$9.67	$9.46	$9.61	$9.44	7,774,180
2021-03-15	$9.15	$9.75	$9.13	$9.58	$9.42	13,747,870
2021-03-12	$8.89	$8.95	$8.81	$8.90	$8.75	2,088,990
2021-03-11	$8.80	$9.10	$8.80	$8.90	$8.75	2,258,610
2021-03-10	$8.99	$9.04	$8.78	$8.80	$8.65	2,465,600
2021-03-09	$9.03	$9.09	$8.86	$8.98	$8.83	3,861,830
2021-03-08	$9.19	$9.21	$9.05	$9.07	$8.91	2,880,280
2021-03-05	$9.04	$9.17	$9.04	$9.14	$8.98	2,953,160
2021-03-04	$9.04	$9.20	$9.00	$9.10	$8.94	3,552,970
2021-03-03	$8.97	$9.08	$8.95	$9.05	$8.89	1,911,990
2021-03-02	$8.98	$9.13	$8.94	$9.01	$8.86	2,343,160
2021-03-01	$8.95	$9.03	$8.93	$8.98	$8.83	2,420,160
2021-02-26	$9.10	$9.17	$8.84	$8.93	$8.78	4,054,140
2021-02-25	$9.21	$9.24	$9.07	$9.09	$8.93	3,067,540
2021-02-24	$9.10	$9.24	$9.06	$9.12	$8.96	3,695,250
2021-02-23	$9.09	$9.19	$9.04	$9.07	$8.91	2,668,620
2021-02-22	$9.06	$9.22	$9.00	$9.10	$8.94	4,974,170
2021-02-19	$8.90	$9.06	$8.82	$9.04	$8.88	3,774,300
2021-02-18	$8.81	$8.98	$8.80	$8.91	$8.76	4,123,240
2021-02-17	$8.75	$8.75	$8.75	$8.75	$8.60	0
2021-02-16	$8.75	$8.75	$8.75	$8.75	$8.60	0
2021-02-15	$8.75	$8.75	$8.75	$8.75	$8.60	0
2021-02-12	$8.75	$8.75	$8.75	$8.75	$8.60	0
2021-02-11	$8.75	$8.75	$8.75	$8.75	$8.60	0
2021-02-10	$8.71	$8.77	$8.65	$8.75	$8.60	2,075,990
2021-02-09	$8.79	$8.79	$8.63	$8.71	$8.56	3,413,860
2021-02-08	$8.79	$8.86	$8.70	$8.74	$8.59	2,027,440
2021-02-05	$8.85	$8.90	$8.71	$8.76	$8.61	2,875,500
2021-02-04	$8.95	$9.04	$8.70	$8.86	$8.71	4,051,100
2021-02-03	$8.96	$9.09	$8.83	$8.93	$8.78	3,475,570
2021-02-02	$9.29	$9.31	$8.97	$8.99	$8.84	6,232,880
2021-02-01	$9.60	$9.77	$9.33	$9.35	$9.19	5,227,090
2021-01-29	$9.77	$9.85	$9.63	$9.68	$9.51	4,310,140
2021-01-28	$9.87	$9.88	$9.65	$9.66	$9.49	3,964,680
2021-01-27	$9.73	$9.85	$9.67	$9.80	$9.63	3,896,090
2021-01-26	$9.89	$9.93	$9.65	$9.76	$9.59	5,992,460
2021-01-25	$9.90	$9.90	$9.64	$9.82	$9.65	6,753,410
2021-01-22	$9.99	$10.17	$9.90	$9.94	$9.77	6,734,090
2021-01-21	$9.99	$10.00	$9.85	$9.97	$9.80	5,562,360
2021-01-20	$9.95	$10.10	$9.78	$9.95	$9.78	9,628,940
2021-01-19	$9.43	$10.16	$9.43	$10.00	$9.83	18,927,720
2021-01-18	$9.30	$9.71	$9.18	$9.50	$9.34	8,318,660
2021-01-15	$9.27	$9.34	$9.18	$9.28	$9.12	6,616,500
2021-01-14	$9.02	$9.29	$9.00	$9.26	$9.10	7,846,260
2021-01-13	$9.05	$9.14	$8.88	$9.05	$8.89	7,999,880
2021-01-12	$8.95	$9.15	$8.86	$9.03	$8.87	7,045,180
2021-01-11	$8.98	$9.10	$8.91	$9.00	$8.85	7,977,710
2021-01-08	$9.06	$9.13	$8.99	$9.07	$8.91	5,059,120
2021-01-07	$9.02	$9.11	$8.90	$9.06	$8.90	8,710,150
2021-01-06	$8.80	$9.06	$8.79	$9.03	$8.87	6,437,130
2021-01-05	$8.55	$8.95	$8.50	$8.90	$8.75	7,562,160
2021-01-04	$8.51	$8.59	$8.45	$8.53	$8.38	4,100,480
2021-01-01	$8.49	$8.49	$8.49	$8.49	$8.34	0
2020-12-31	$8.54	$8.62	$8.49	$8.49	$8.34	3,572,410
2020-12-30	$8.64	$8.66	$8.50	$8.54	$8.39	2,644,120
2020-12-29	$8.60	$8.71	$8.57	$8.65	$8.50	2,450,600
2020-12-28	$8.63	$8.69	$8.53	$8.60	$8.45	2,672,860
2020-12-25	$8.43	$8.63	$8.42	$8.63	$8.48	2,730,310
2020-12-24	$8.60	$8.64	$8.38	$8.44	$8.29	2,821,280
2020-12-23	$8.46	$8.65	$8.46	$8.58	$8.43	2,469,390
2020-12-22	$8.47	$8.66	$8.44	$8.52	$8.37	4,106,650
2020-12-21	$8.45	$8.54	$8.41	$8.51	$8.36	2,861,940
2020-12-18	$8.59	$8.59	$8.44	$8.45	$8.30	3,395,060
2020-12-17	$8.59	$8.64	$8.40	$8.58	$8.43	3,901,770
2020-12-16	$8.70	$8.73	$8.60	$8.60	$8.45	2,707,450
2020-12-15	$8.75	$8.83	$8.68	$8.73	$8.58	2,127,140
2020-12-14	$8.83	$8.86	$8.73	$8.75	$8.60	3,469,670
2020-12-11	$8.91	$8.91	$8.53	$8.90	$8.75	9,912,550
2020-12-10	$8.92	$9.01	$8.89	$8.95	$8.80	3,768,490
2020-12-09	$9.12	$9.14	$8.93	$8.94	$8.79	3,686,920
2020-12-08	$9.20	$9.22	$9.09	$9.11	$8.95	4,500,330
2020-12-07	$9.26	$9.27	$9.21	$9.22	$9.06	3,313,930
2020-12-04	$9.26	$9.29	$9.23	$9.25	$9.09	2,362,800
2020-12-03	$9.29	$9.30	$9.21	$9.28	$9.12	3,268,110
2020-12-02	$9.31	$9.35	$9.23	$9.28	$9.12	3,630,390
2020-12-01	$9.24	$9.32	$9.24	$9.31	$9.15	2,535,370
2020-11-30	$9.25	$9.36	$9.25	$9.26	$9.10	3,587,720
2020-11-27	$9.38	$9.38	$9.21	$9.28	$9.12	2,518,430
2020-11-26	$9.45	$9.46	$9.21	$9.29	$9.13	3,595,100
2020-11-25	$9.41	$9.54	$9.41	$9.43	$9.27	3,814,530
2020-11-24	$9.45	$9.48	$9.40	$9.40	$9.24	2,241,180
2020-11-23	$9.46	$9.46	$9.38	$9.42	$9.26	3,291,460
2020-11-20	$9.48	$9.50	$9.41	$9.44	$9.28	2,187,290
2020-11-19	$9.46	$9.49	$9.40	$9.48	$9.32	2,481,030
2020-11-18	$9.38	$9.47	$9.38	$9.42	$9.26	2,855,320
2020-11-17	$9.49	$9.50	$9.36	$9.39	$9.23	2,057,410
2020-11-16	$9.45	$9.51	$9.39	$9.40	$9.24	2,641,280
2020-11-13	$9.40	$9.44	$9.23	$9.34	$9.18	2,291,210
2020-11-12	$9.44	$9.50	$9.38	$9.39	$9.23	1,802,250
2020-11-11	$9.49	$9.52	$9.39	$9.44	$9.28	2,282,930
2020-11-10	$9.60	$9.61	$9.45	$9.52	$9.36	2,710,400
2020-11-09	$9.46	$9.57	$9.45	$9.55	$9.39	3,135,650
2020-11-06	$9.39	$9.52	$9.36	$9.46	$9.30	2,604,050
2020-11-05	$9.40	$9.42	$9.30	$9.38	$9.22	2,495,600
2020-11-04	$9.41	$9.41	$9.30	$9.31	$9.15	1,829,540
2020-11-03	$9.33	$9.45	$9.28	$9.40	$9.24	1,834,150
2020-11-02	$9.29	$9.35	$9.21	$9.29	$9.13	2,928,710
2020-10-30	$9.41	$9.48	$9.27	$9.30	$9.14	2,276,500
2020-10-29	$9.32	$9.45	$9.25	$9.43	$9.27	2,376,720
2020-10-28	$9.48	$9.51	$9.35	$9.37	$9.21	3,072,060
2020-10-27	$9.52	$9.57	$9.47	$9.50	$9.34	2,110,170
2020-10-26	$9.66	$9.67	$9.50	$9.54	$9.38	2,338,320
2020-10-23	$9.67	$9.72	$9.60	$9.66	$9.49	2,219,540
2020-10-22	$9.73	$9.79	$9.67	$9.69	$9.52	2,221,160
2020-10-21	$9.75	$9.78	$9.68	$9.78	$9.61	2,622,070
2020-10-20	$9.77	$9.77	$9.66	$9.74	$9.57	1,678,180
2020-10-19	$9.69	$9.87	$9.63	$9.77	$9.60	4,126,660
2020-10-16	$9.63	$9.67	$9.61	$9.67	$9.50	1,775,040
2020-10-15	$9.72	$9.72	$9.60	$9.62	$9.45	2,162,490
2020-10-14	$9.74	$9.79	$9.64	$9.67	$9.50	2,931,120
2020-10-13	$9.84	$9.84	$9.72	$9.78	$9.61	2,337,310
2020-10-12	$9.74	$9.85	$9.73	$9.83	$9.66	4,820,630
2020-10-09	$9.65	$9.78	$9.61	$9.75	$9.58	2,230,370
2020-10-08	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-10-07	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-10-06	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-10-05	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-10-02	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-10-01	$9.60	$9.60	$9.60	$9.60	$9.44	0
2020-09-30	$9.70	$9.75	$9.58	$9.60	$9.44	1,991,710
2020-09-29	$9.67	$9.72	$9.61	$9.65	$9.48	1,671,150
2020-09-28	$9.64	$9.70	$9.57	$9.66	$9.49	2,046,920
2020-09-25	$9.69	$9.75	$9.60	$9.64	$9.47	2,833,450
2020-09-24	$9.88	$9.92	$9.65	$9.68	$9.51	4,515,790
2020-09-23	$9.98	$10.04	$9.88	$9.92	$9.75	3,380,450
2020-09-22	$10.15	$10.15	$9.95	$9.97	$9.80	4,148,310
2020-09-21	$10.26	$10.35	$10.14	$10.16	$9.99	4,329,900
2020-09-18	$10.15	$10.30	$10.10	$10.26	$10.08	5,650,550
2020-09-17	$10.20	$10.24	$10.09	$10.15	$9.98	4,538,130
2020-09-16	$10.38	$10.44	$10.18	$10.23	$10.05	6,815,530
2020-09-15	$10.20	$10.43	$10.04	$10.41	$10.23	10,507,800
2020-09-14	$10.14	$10.28	$10.10	$10.19	$10.01	8,039,610
2020-09-11	$9.88	$10.15	$9.79	$10.15	$9.98	9,620,610
2020-09-10	$9.90	$10.08	$9.71	$9.93	$9.76	6,620,370
2020-09-09	$9.96	$10.04	$9.82	$9.84	$9.67	5,082,930
2020-09-08	$10.01	$10.13	$9.93	$10.06	$9.89	4,783,580
2020-09-07	$9.87	$10.17	$9.82	$10.01	$9.84	10,859,310
2020-09-04	$9.65	$9.87	$9.65	$9.85	$9.68	4,051,710
2020-09-03	$9.80	$9.83	$9.74	$9.77	$9.60	2,594,510
2020-09-02	$9.85	$9.85	$9.73	$9.80	$9.63	3,048,010
2020-09-01	$9.71	$9.87	$9.71	$9.80	$9.63	3,632,260
2020-08-31	$9.79	$9.94	$9.78	$9.78	$9.61	4,479,810
2020-08-28	$9.66	$9.79	$9.65	$9.78	$9.61	3,339,710
2020-08-27	$9.67	$9.71	$9.58	$9.65	$9.48	2,303,740
2020-08-26	$9.78	$9.78	$9.56	$9.61	$9.44	5,247,760
2020-08-25	$9.94	$9.94	$9.78	$9.79	$9.62	3,375,610
2020-08-24	$9.91	$9.95	$9.49	$9.87	$9.70	4,107,050
2020-08-21	$9.87	$9.95	$9.84	$9.90	$9.73	3,480,260
2020-08-20	$10.06	$10.09	$9.83	$9.85	$9.68	5,817,300
2020-08-19	$10.11	$10.19	$10.00	$10.08	$9.91	6,799,290
2020-08-18	$10.02	$10.15	$9.99	$10.09	$9.92	6,153,260
2020-08-17	$9.88	$10.15	$9.83	$10.00	$9.83	7,778,830
2020-08-14	$9.92	$9.96	$9.78	$9.87	$9.70	7,701,620
2020-08-13	$9.91	$9.95	$9.82	$9.92	$9.75	3,438,360
2020-08-12	$9.95	$9.98	$9.73	$9.90	$9.73	5,966,010
2020-08-11	$10.21	$10.25	$9.98	$10.00	$9.83	7,390,730
2020-08-10	$9.93	$10.25	$9.88	$10.23	$10.05	11,406,580
2020-08-07	$9.89	$10.02	$9.76	$9.97	$9.80	7,776,210
2020-08-06	$9.90	$9.93	$9.76	$9.86	$9.69	4,941,340
2020-08-05	$10.02	$10.03	$9.86	$9.90	$9.73	4,669,530
2020-08-04	$10.09	$10.09	$9.93	$10.00	$9.83	5,158,390
2020-08-03	$9.88	$10.06	$9.83	$10.05	$9.88	7,617,660
2020-07-31	$9.83	$9.94	$9.73	$9.83	$9.66	6,529,280
2020-07-30	$9.94	$9.94	$9.82	$9.84	$9.67	4,064,590
2020-07-29	$9.74	$9.93	$9.65	$9.91	$9.74	4,506,440
2020-07-28	$9.71	$9.82	$9.70	$9.76	$9.59	3,397,480
2020-07-27	$9.81	$9.88	$9.61	$9.70	$9.53	5,370,220
2020-07-24	$10.05	$10.14	$9.80	$9.83	$9.66	9,935,970
2020-07-23	$10.11	$10.14	$9.80	$10.07	$9.90	8,033,670
2020-07-22	$10.16	$10.29	$10.03	$10.15	$9.98	6,263,680
2020-07-21	$10.15	$10.35	$10.09	$10.16	$9.99	7,365,300
2020-07-20	$9.85	$10.09	$9.76	$10.08	$9.91	7,912,880
2020-07-17	$10.01	$10.01	$9.61	$9.74	$9.57	9,376,100
2020-07-16	$10.42	$10.47	$9.87	$9.91	$9.74	10,668,820
2020-07-15	$10.53	$10.70	$10.14	$10.20	$10.02	11,121,620
2020-07-14	$10.68	$10.72	$10.29	$10.45	$10.27	13,087,140
2020-07-13	$10.55	$10.78	$10.53	$10.68	$10.50	11,850,350
2020-07-10	$10.76	$10.77	$10.50	$10.53	$10.35	10,706,700
2020-07-09	$10.65	$10.90	$10.50	$10.68	$10.50	14,306,740
2020-07-08	$10.46	$10.74	$10.45	$10.70	$10.52	11,343,080
2020-07-07	$10.52	$10.78	$10.25	$10.53	$10.35	18,691,030
2020-07-06	$9.91	$10.53	$9.85	$10.50	$10.32	13,217,240
2020-07-03	$11.09	$11.11	$10.95	$11.03	$9.63	9,540,830
2020-07-02	$10.64	$11.16	$10.52	$11.12	$9.71	12,669,640
2020-07-01	$10.57	$10.66	$10.48	$10.64	$9.29	5,041,150
2020-06-30	$10.70	$10.77	$10.54	$10.59	$9.25	4,965,020
2020-06-29	$10.53	$10.64	$10.46	$10.61	$9.26	3,717,500
2020-06-26	$10.53	$10.53	$10.53	$10.53	$9.19	0
2020-06-25	$10.53	$10.53	$10.53	$10.53	$9.19	0
2020-06-24	$10.57	$10.65	$10.48	$10.53	$9.19	4,571,480
2020-06-23	$10.70	$10.70	$10.48	$10.52	$9.18	7,091,830
2020-06-22	$10.95	$11.00	$10.71	$10.71	$9.35	7,955,970
2020-06-19	$10.88	$11.00	$10.77	$11.00	$9.60	7,343,850
2020-06-18	$11.14	$11.25	$10.83	$10.86	$9.48	10,854,230
2020-06-17	$11.19	$11.34	$10.96	$11.03	$9.63	7,288,770
2020-06-16	$11.06	$11.27	$10.93	$11.12	$9.71	7,283,720
2020-06-15	$10.96	$11.14	$10.82	$10.98	$9.59	8,856,350
2020-06-12	$10.90	$11.19	$10.90	$11.04	$9.64	8,761,670
2020-06-11	$11.13	$11.34	$10.93	$11.17	$9.75	13,762,360
2020-06-10	$10.89	$11.35	$10.70	$11.23	$9.80	19,436,400
2020-06-09	$10.58	$10.85	$10.46	$10.80	$9.43	13,503,170
2020-06-08	$10.37	$10.63	$10.30	$10.43	$9.11	7,457,980
2020-06-05	$10.33	$10.38	$10.25	$10.31	$9.00	5,346,060
2020-06-04	$10.26	$10.53	$10.18	$10.47	$9.14	10,012,300
2020-06-03	$10.56	$10.59	$10.25	$10.25	$8.95	10,187,350
2020-06-02	$10.58	$10.90	$10.46	$10.57	$9.23	11,825,940
2020-06-01	$10.30	$10.77	$10.27	$10.64	$9.29	11,838,690
2020-05-29	$10.34	$10.41	$10.21	$10.25	$8.95	7,667,970
2020-05-28	$10.53	$10.66	$10.27	$10.34	$9.03	8,360,490
2020-05-27	$10.58	$10.78	$10.48	$10.52	$9.18	11,080,760
2020-05-26	$10.32	$10.67	$10.24	$10.52	$9.18	13,851,150
2020-05-25	$10.05	$10.34	$9.91	$10.34	$9.03	9,049,450
2020-05-22	$10.15	$10.26	$10.00	$10.05	$8.77	7,124,620
2020-05-21	$10.11	$10.36	$9.99	$10.16	$8.87	10,508,420
2020-05-20	$10.05	$10.31	$9.96	$10.13	$8.84	11,462,920
2020-05-19	$9.55	$10.40	$9.55	$10.10	$8.82	17,011,100
2020-05-18	$9.56	$9.60	$9.48	$9.49	$8.29	3,069,430
2020-05-15	$9.70	$9.76	$9.59	$9.60	$8.38	3,177,130
2020-05-14	$9.56	$9.84	$9.55	$9.66	$8.43	7,042,450
2020-05-13	$9.54	$9.57	$9.46	$9.56	$8.35	2,157,210
2020-05-12	$9.65	$9.65	$9.45	$9.55	$8.34	3,467,030
2020-05-11	$9.56	$9.70	$9.56	$9.64	$8.42	4,413,590
2020-05-08	$9.56	$9.62	$9.55	$9.58	$8.36	3,716,080
2020-05-07	$9.54	$9.54	$9.46	$9.52	$8.31	3,095,940
2020-05-06	$9.45	$9.58	$9.40	$9.56	$8.35	4,311,810
2020-05-05	$9.52	$9.52	$9.52	$9.52	$8.31	0
2020-05-04	$9.52	$9.52	$9.52	$9.52	$8.31	0
2020-05-01	$9.52	$9.52	$9.52	$9.52	$8.31	0
2020-04-30	$9.24	$9.55	$9.24	$9.52	$8.31	4,750,560
2020-04-29	$9.22	$9.36	$9.22	$9.32	$8.14	3,137,980
2020-04-28	$9.48	$9.49	$9.05	$9.22	$8.05	5,060,680
2020-04-27	$9.40	$9.52	$9.35	$9.42	$8.22	3,397,490
2020-04-24	$9.50	$9.56	$9.39	$9.41	$8.22	3,619,630
2020-04-23	$9.62	$9.65	$9.52	$9.53	$8.32	3,417,780
2020-04-22	$9.51	$9.60	$9.49	$9.59	$8.37	2,574,710
2020-04-21	$9.66	$9.68	$9.47	$9.57	$8.36	4,576,800
2020-04-20	$9.63	$9.72	$9.61	$9.69	$8.46	3,402,720
2020-04-17	$9.71	$9.75	$9.62	$9.62	$8.40	4,808,950
2020-04-16	$9.64	$9.78	$9.63	$9.68	$8.45	4,714,800
2020-04-15	$9.80	$9.82	$9.69	$9.72	$8.49	8,135,330
2020-04-14	$9.43	$9.92	$9.43	$9.92	$8.66	13,431,620
2020-04-13	$9.48	$9.50	$9.34	$9.37	$8.18	3,946,590
2020-04-10	$9.63	$9.68	$9.44	$9.44	$8.24	4,552,790
2020-04-09	$9.74	$9.74	$9.63	$9.64	$8.42	2,894,400
2020-04-08	$9.57	$9.69	$9.55	$9.65	$8.43	3,364,590
2020-04-07	$9.50	$9.66	$9.50	$9.63	$8.41	5,780,070
2020-04-06	$9.43	$9.43	$9.43	$9.43	$8.23	0
2020-04-03	$9.48	$9.49	$9.39	$9.43	$8.23	2,499,870
2020-04-02	$9.30	$9.48	$9.30	$9.47	$8.27	3,516,150
2020-04-01	$9.31	$9.46	$9.28	$9.33	$8.15	4,176,840
2020-03-31	$9.42	$9.46	$9.28	$9.31	$8.13	4,466,900
2020-03-30	$9.58	$9.60	$9.23	$9.34	$8.15	7,396,670
2020-03-27	$9.73	$9.78	$9.65	$9.67	$8.44	6,064,350
2020-03-26	$9.85	$9.85	$9.63	$9.64	$8.42	5,851,340
2020-03-25	$9.88	$9.89	$9.70	$9.86	$8.61	5,523,120
2020-03-24	$9.66	$9.74	$9.54	$9.72	$8.49	5,044,310
2020-03-23	$9.82	$9.86	$9.56	$9.56	$8.35	7,296,620
2020-03-20	$10.05	$10.08	$9.82	$10.00	$8.73	4,856,780
2020-03-19	$9.88	$10.12	$9.77	$9.96	$8.70	5,069,710
2020-03-18	$10.18	$10.23	$9.91	$9.92	$8.66	5,512,610
2020-03-17	$10.16	$10.36	$9.94	$10.08	$8.80	5,124,350
2020-03-16	$10.58	$10.61	$10.12	$10.16	$8.87	7,194,990
2020-03-13	$10.15	$10.55	$10.02	$10.50	$9.17	10,635,660
2020-03-12	$10.60	$10.71	$10.41	$10.49	$9.16	5,756,210
2020-03-11	$10.60	$10.80	$10.60	$10.71	$9.35	10,117,150
2020-03-10	$10.35	$10.63	$10.32	$10.58	$9.24	6,890,860
2020-03-09	$10.68	$10.74	$10.48	$10.49	$9.16	7,880,690
2020-03-06	$10.85	$10.93	$10.81	$10.85	$9.47	6,429,260
2020-03-05	$10.92	$11.04	$10.82	$10.98	$9.59	10,133,270
2020-03-04	$10.55	$10.85	$10.52	$10.82	$9.45	6,843,670
2020-03-03	$10.71	$10.85	$10.56	$10.65	$9.30	6,995,120
2020-03-02	$10.30	$10.69	$10.21	$10.65	$9.30	7,725,840
2020-02-28	$10.60	$10.68	$10.22	$10.30	$8.99	9,963,010
2020-02-27	$10.75	$10.81	$10.66	$10.73	$9.37	5,376,980
2020-02-26	$10.60	$10.88	$10.59	$10.77	$9.40	8,159,170
2020-02-25	$10.77	$10.91	$10.61	$10.73	$9.37	10,524,130
2020-02-24	$10.99	$11.07	$10.91	$10.98	$9.59	8,817,830
2020-02-21	$11.06	$11.09	$10.95	$10.99	$9.59	8,494,870
2020-02-20	$10.95	$11.13	$10.87	$11.07	$9.66	9,340,510
2020-02-19	$10.99	$11.03	$10.87	$10.91	$9.53	7,323,940
2020-02-18	$11.09	$11.09	$10.88	$10.96	$9.57	7,544,540
2020-02-17	$10.75	$11.07	$10.67	$11.06	$9.66	9,513,380
2020-02-14	$10.73	$10.80	$10.60	$10.66	$9.31	5,543,680
2020-02-13	$10.84	$10.94	$10.61	$10.73	$9.37	9,083,720
2020-02-12	$10.80	$10.97	$10.72	$10.94	$9.55	9,723,980
2020-02-11	$11.44	$11.44	$10.91	$10.93	$9.54	15,490,240
2020-02-10	$10.86	$11.34	$10.60	$11.28	$9.85	18,024,500
2020-02-07	$10.25	$10.92	$10.25	$10.76	$9.39	17,676,430
2020-02-06	$10.21	$10.31	$10.03	$10.30	$8.99	17,203,580
2020-02-05	$10.16	$10.33	$10.11	$10.22	$8.92	12,541,220
2020-02-04	$9.85	$10.33	$9.85	$10.13	$8.84	17,066,800
2020-02-03	$10.51	$10.51	$10.51	$10.51	$9.18	1,830,900
2020-01-31	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-30	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-29	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-28	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-27	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-24	$11.68	$11.68	$11.68	$11.68	$10.20	0
2020-01-23	$11.97	$12.01	$11.54	$11.68	$10.20	10,403,900
2020-01-22	$12.14	$12.15	$11.70	$12.08	$10.55	10,125,720
2020-01-21	$12.32	$12.38	$12.05	$12.05	$10.52	8,739,800
2020-01-20	$11.86	$12.43	$11.82	$12.32	$10.76	15,401,830
2020-01-17	$11.60	$11.92	$11.56	$11.92	$10.41	12,622,150
2020-01-16	$11.59	$11.59	$11.46	$11.57	$10.10	4,491,930
2020-01-15	$11.55	$11.59	$11.42	$11.50	$10.04	4,116,730
2020-01-14	$11.66	$11.66	$11.51	$11.54	$10.08	5,662,070
2020-01-13	$11.69	$11.69	$11.48	$11.63	$10.15	7,745,780
2020-01-10	$11.47	$11.80	$11.38	$11.65	$10.17	16,773,050
2020-01-09	$11.23	$11.45	$11.23	$11.42	$9.97	9,018,020
2020-01-08	$11.35	$11.40	$11.22	$11.22	$9.80	7,998,010
2020-01-07	$11.31	$11.38	$11.25	$11.37	$9.93	6,562,570
2020-01-06	$11.22	$11.36	$11.18	$11.28	$9.85	6,008,570
2020-01-03	$11.36	$11.37	$11.23	$11.28	$9.85	5,214,080
2020-01-02	$11.44	$11.45	$11.32	$11.33	$9.89	7,926,940
2020-01-01	$11.33	$11.33	$11.33	$11.33	$9.89	0
2019-12-31	$11.27	$11.41	$11.17	$11.33	$9.89	8,168,990
2019-12-30	$11.10	$11.30	$10.98	$11.29	$9.86	10,301,640
2019-12-27	$10.96	$11.12	$10.91	$11.10	$9.69	9,204,120
2019-12-26	$10.88	$10.91	$10.83	$10.91	$9.53	3,107,120
2019-12-25	$10.88	$10.90	$10.81	$10.84	$9.46	3,084,000
2019-12-24	$10.84	$10.89	$10.72	$10.88	$9.50	3,913,320
2019-12-23	$11.02	$11.04	$10.80	$10.83	$9.46	4,404,050
2019-12-20	$11.00	$11.07	$10.94	$11.03	$9.63	4,645,310
2019-12-19	$10.97	$11.05	$10.95	$11.03	$9.63	3,807,840
2019-12-18	$11.04	$11.09	$10.96	$10.97	$9.58	4,783,540
2019-12-17	$10.99	$11.10	$10.91	$11.03	$9.63	6,292,070
2019-12-16	$10.87	$11.04	$10.84	$10.98	$9.59	6,114,960
2019-12-13	$10.81	$10.84	$10.75	$10.84	$9.46	4,064,200
2019-12-12	$10.79	$10.85	$10.71	$10.71	$9.35	2,985,200
2019-12-11	$10.81	$10.91	$10.76	$10.83	$9.46	2,921,750
2019-12-10	$10.84	$10.85	$10.78	$10.81	$9.44	2,220,820
2019-12-09	$10.65	$10.88	$10.65	$10.87	$9.49	4,414,290
2019-12-06	$10.59	$10.70	$10.59	$10.68	$9.32	3,050,610
2019-12-05	$10.57	$10.64	$10.56	$10.63	$9.28	2,512,160
2019-12-04	$10.58	$10.60	$10.54	$10.56	$9.22	2,653,080
2019-12-03	$10.62	$10.62	$10.55	$10.61	$9.26	2,339,900
2019-12-02	$10.66	$10.70	$10.62	$10.63	$9.28	2,292,910
2019-11-29	$10.71	$10.74	$10.64	$10.69	$9.33	1,632,900
2019-11-28	$10.71	$10.75	$10.65	$10.67	$9.32	2,251,390
2019-11-27	$10.70	$10.78	$10.68	$10.71	$9.35	2,521,480
2019-11-26	$10.76	$10.86	$10.70	$10.74	$9.38	2,656,340
2019-11-25	$10.67	$10.78	$10.63	$10.78	$9.41	2,831,900
2019-11-22	$10.70	$10.77	$10.62	$10.65	$9.30	2,380,790
2019-11-21	$10.78	$10.78	$10.61	$10.65	$9.30	2,183,730
2019-11-20	$10.79	$10.89	$10.71	$10.71	$9.35	1,921,310
2019-11-19	$10.69	$10.90	$10.65	$10.79	$9.42	2,904,930
2019-11-18	$10.60	$10.67	$10.53	$10.66	$9.31	2,418,370
2019-11-15	$10.74	$10.74	$10.59	$10.60	$9.25	3,753,640
2019-11-14	$10.68	$10.77	$10.66	$10.71	$9.35	2,172,100
2019-11-13	$10.75	$10.75	$10.65	$10.68	$9.32	2,430,400
2019-11-12	$10.72	$10.80	$10.64	$10.69	$9.33	2,418,810
2019-11-11	$10.94	$10.94	$10.71	$10.75	$9.39	3,294,090
2019-11-08	$11.09	$11.15	$10.93	$10.99	$9.59	3,171,490
2019-11-07	$10.96	$11.03	$10.89	$11.03	$9.63	3,130,700
2019-11-06	$11.00	$11.05	$10.92	$10.93	$9.54	2,485,590
2019-11-05	$10.96	$11.04	$10.91	$10.98	$9.59	3,823,540
2019-11-04	$10.89	$11.03	$10.87	$10.96	$9.57	4,501,130
2019-11-01	$10.67	$10.86	$10.58	$10.86	$9.48	3,818,190
2019-10-31	$10.81	$10.87	$10.60	$10.62	$9.27	4,788,290
2019-10-30	$10.88	$10.90	$10.76	$10.80	$9.43	3,257,680
2019-10-29	$10.99	$11.00	$10.88	$10.91	$9.53	2,993,790
2019-10-28	$10.94	$11.01	$10.87	$10.99	$9.59	4,160,200
2019-10-25	$10.86	$10.92	$10.79	$10.91	$9.53	2,385,100
2019-10-24	$10.90	$10.96	$10.75	$10.85	$9.47	2,942,220
2019-10-23	$10.90	$10.99	$10.86	$10.89	$9.51	2,871,890
2019-10-22	$11.00	$11.08	$10.92	$11.00	$9.60	2,345,250
2019-10-21	$10.98	$11.04	$10.84	$10.94	$9.55	3,194,940
2019-10-18	$11.21	$11.21	$10.95	$10.95	$9.56	5,358,660
2019-10-17	$11.25	$11.26	$11.15	$11.17	$9.75	2,678,700
2019-10-16	$11.31	$11.43	$11.15	$11.18	$9.76	4,577,860
2019-10-15	$11.41	$11.45	$11.27	$11.30	$9.87	5,012,520
2019-10-14	$11.30	$11.50	$11.28	$11.48	$10.02	6,489,450
2019-10-11	$11.25	$11.29	$11.18	$11.22	$9.80	2,980,110
2019-10-10	$11.11	$11.25	$11.11	$11.20	$9.78	3,022,200
2019-10-09	$11.11	$11.21	$11.04	$11.15	$9.73	3,283,090
2019-10-08	$11.31	$11.35	$11.17	$11.18	$9.76	4,523,350
2019-10-07	$11.35	$11.35	$11.35	$11.35	$9.91	0
2019-10-04	$11.35	$11.35	$11.35	$11.35	$9.91	0
2019-10-03	$11.35	$11.35	$11.35	$11.35	$9.91	0
2019-10-02	$11.35	$11.35	$11.35	$11.35	$9.91	0
2019-10-01	$11.35	$11.35	$11.35	$11.35	$9.91	0
2019-09-30	$11.51	$11.58	$11.33	$11.35	$9.91	4,707,610
2019-09-27	$11.59	$11.59	$11.45	$11.45	$10.00	4,179,280
2019-09-26	$11.55	$11.85	$11.38	$11.60	$10.13	9,161,280
2019-09-25	$11.34	$11.62	$11.28	$11.59	$10.12	10,616,290
2019-09-24	$11.43	$11.56	$11.34	$11.38	$9.94	9,362,590
2019-09-23	$11.07	$11.53	$10.96	$11.49	$10.03	10,821,740
2019-09-20	$11.16	$11.17	$11.05	$11.05	$9.65	4,326,890
2019-09-19	$11.11	$11.14	$11.03	$11.12	$9.71	2,758,530
2019-09-18	$11.07	$11.11	$11.04	$11.04	$9.64	3,313,910
2019-09-17	$11.24	$11.26	$10.90	$11.12	$9.71	8,684,830
2019-09-16	$11.41	$11.44	$11.23	$11.26	$9.83	6,154,500
2019-09-13	$11.41	$11.41	$11.41	$11.41	$9.96	0
2019-09-12	$11.24	$11.41	$11.24	$11.41	$9.96	6,673,330
2019-09-11	$11.27	$11.27	$11.21	$11.23	$9.80	5,453,630
2019-09-10	$11.26	$11.27	$11.15	$11.23	$9.80	5,355,620
2019-09-09	$11.16	$11.29	$11.16	$11.26	$9.83	6,812,410
2019-09-06	$11.15	$11.20	$11.11	$11.15	$9.73	4,756,880
2019-09-05	$11.14	$11.24	$11.07	$11.15	$9.73	8,150,760
2019-09-04	$10.94	$11.15	$10.86	$11.08	$9.67	8,579,690
2019-09-03	$10.96	$10.99	$10.87	$10.94	$9.55	4,333,120
2019-09-02	$10.76	$11.02	$10.70	$10.96	$9.57	7,205,190
2019-08-30	$10.87	$10.90	$10.66	$10.76	$9.39	5,206,250
2019-08-29	$10.88	$10.91	$10.81	$10.83	$9.46	3,116,550
2019-08-28	$10.90	$10.92	$10.81	$10.88	$9.50	4,374,610
2019-08-27	$10.75	$10.94	$10.73	$10.87	$9.49	4,748,780
2019-08-26	$10.64	$10.77	$10.56	$10.75	$9.39	3,580,600
2019-08-23	$10.89	$10.93	$10.83	$10.87	$9.49	3,301,100
2019-08-22	$10.94	$10.95	$10.83	$10.87	$9.49	3,030,330
2019-08-21	$10.84	$10.94	$10.80	$10.87	$9.49	4,476,850
2019-08-20	$10.90	$10.94	$10.82	$10.84	$9.46	5,096,410
2019-08-19	$10.68	$10.93	$10.65	$10.87	$9.49	6,669,340
2019-08-16	$10.60	$10.74	$10.56	$10.65	$9.30	3,448,500
2019-08-15	$10.39	$10.63	$10.33	$10.60	$9.25	3,208,260
2019-08-14	$10.63	$10.73	$10.58	$10.61	$9.26	2,998,660
2019-08-13	$10.59	$10.62	$10.52	$10.56	$9.22	2,181,730
2019-08-12	$10.55	$10.68	$10.45	$10.67	$9.32	3,282,790
2019-08-09	$10.65	$10.65	$10.42	$10.44	$9.11	3,391,460
2019-08-08	$10.60	$10.66	$10.57	$10.60	$9.25	2,882,090
2019-08-07	$10.66	$10.68	$10.58	$10.59	$9.25	3,409,750
2019-08-06	$10.76	$10.80	$10.41	$10.60	$9.25	8,878,660
2019-08-05	$11.13	$11.18	$10.96	$10.98	$9.59	5,478,330
2019-08-02	$11.10	$11.19	$11.02	$11.15	$9.73	4,952,280
2019-08-01	$11.34	$11.34	$11.20	$11.27	$9.84	4,994,320
2019-07-31	$11.49	$11.51	$11.32	$11.36	$9.92	4,775,740
2019-07-30	$11.56	$11.66	$11.47	$11.49	$10.03	5,683,950
2019-07-29	$11.69	$11.69	$11.55	$11.59	$10.12	4,195,470
2019-07-26	$11.52	$11.70	$11.45	$11.70	$10.21	6,769,710
2019-07-25	$11.52	$11.63	$11.41	$11.58	$10.11	6,015,100
2019-07-24	$11.36	$11.58	$11.33	$11.50	$10.04	8,811,590
2019-07-23	$11.26	$11.33	$11.17	$11.31	$9.87	3,964,550
2019-07-22	$11.50	$11.52	$11.14	$11.26	$9.83	6,173,240
2019-07-19	$11.32	$11.45	$11.32	$11.38	$9.94	5,665,500
2019-07-18	$11.28	$11.32	$11.15	$11.29	$9.86	6,319,980
2019-07-17	$11.26	$11.42	$11.26	$11.33	$9.89	4,801,180
2019-07-16	$11.35	$11.35	$11.20	$11.35	$9.91	5,996,740
2019-07-15	$11.24	$11.42	$11.01	$11.25	$9.82	10,972,840
2019-07-12	$11.19	$11.27	$11.12	$11.26	$9.83	9,482,870
2019-07-11	$11.37	$11.43	$11.14	$11.18	$9.76	9,037,390
2019-07-10	$11.50	$11.57	$11.27	$11.34	$9.90	8,960,190
2019-07-09	$11.67	$11.67	$11.39	$11.55	$10.08	9,131,370
2019-07-08	$12.08	$12.11	$11.57	$11.64	$10.16	11,408,770
2019-07-05	$12.03	$12.10	$12.00	$12.07	$10.54	5,530,330
2019-07-04	$12.03	$12.14	$12.00	$12.03	$10.50	7,079,080
2019-07-03	$12.16	$12.17	$12.01	$12.05	$10.52	6,854,200
2019-07-02	$12.24	$12.28	$12.08	$12.17	$10.63	9,811,350
2019-07-01	$12.28	$12.38	$12.25	$12.30	$10.74	14,386,570
2019-06-28	$12.40	$12.42	$12.00	$12.15	$10.61	8,272,890
2019-06-27	$12.79	$12.81	$12.59	$12.65	$10.81	11,561,990
2019-06-26	$12.50	$12.84	$12.50	$12.74	$10.89	12,336,720
2019-06-25	$12.65	$12.65	$12.35	$12.49	$10.68	5,656,000
2019-06-24	$12.48	$12.71	$12.41	$12.66	$10.82	9,301,420
2019-06-21	$12.48	$12.52	$12.37	$12.45	$10.64	7,430,880
2019-06-20	$12.22	$12.49	$12.16	$12.40	$10.60	7,816,280
2019-06-19	$12.36	$12.41	$12.20	$12.24	$10.46	5,397,160
2019-06-18	$12.13	$12.24	$12.11	$12.14	$10.38	2,924,320
2019-06-17	$12.11	$12.27	$12.10	$12.16	$10.39	2,660,310
2019-06-14	$12.40	$12.51	$12.15	$12.15	$10.39	7,505,200
2019-06-13	$12.20	$12.79	$11.97	$12.51	$10.69	12,011,370
2019-06-12	$12.28	$12.32	$12.14	$12.18	$10.41	6,499,170
2019-06-11	$12.05	$12.37	$11.97	$12.35	$10.56	7,098,380
2019-06-10	$12.09	$12.15	$11.94	$12.03	$10.28	4,404,570
2019-06-07	$11.96	$11.96	$11.96	$11.96	$10.22	0
2019-06-06	$12.28	$12.33	$11.93	$11.96	$10.22	5,983,380
2019-06-05	$12.28	$12.41	$12.14	$12.28	$10.50	6,328,880
2019-06-04	$12.63	$12.65	$11.93	$12.19	$10.42	10,340,320
2019-06-03	$12.70	$12.78	$12.41	$12.59	$10.76	7,103,840
2019-05-31	$12.45	$12.75	$12.41	$12.64	$10.80	10,550,340
2019-05-30	$12.32	$12.63	$12.19	$12.56	$10.74	9,167,920
2019-05-29	$12.56	$12.57	$12.31	$12.41	$10.61	8,836,850
2019-05-28	$12.70	$12.88	$12.46	$12.52	$10.70	15,460,190
2019-05-27	$12.00	$12.77	$11.93	$12.46	$10.65	14,994,180
2019-05-24	$11.81	$11.96	$11.66	$11.73	$10.03	10,015,690
2019-05-23	$12.38	$12.42	$12.02	$12.06	$10.31	11,336,690
2019-05-22	$12.70	$12.75	$12.45	$12.51	$10.69	12,056,310
2019-05-21	$12.51	$13.09	$12.45	$12.82	$10.96	16,919,330
2019-05-20	$13.10	$13.11	$12.41	$12.64	$10.80	23,992,450
2019-05-17	$14.40	$14.40	$13.43	$13.50	$11.54	55,303,940
2019-05-16	$13.40	$13.40	$13.40	$13.40	$11.45	4,061,830
2019-05-15	$12.01	$12.19	$11.85	$12.18	$10.41	7,079,780
2019-05-14	$11.82	$12.05	$11.74	$11.78	$10.07	6,174,040
2019-05-13	$11.59	$12.13	$11.55	$11.95	$10.21	11,076,150
2019-05-10	$11.47	$11.66	$11.21	$11.65	$9.96	7,940,470
2019-05-09	$11.60	$11.67	$11.36	$11.39	$9.74	7,291,480
2019-05-08	$11.54	$11.78	$11.46	$11.65	$9.96	5,008,800
2019-05-07	$11.68	$11.91	$11.49	$11.71	$10.01	8,001,400
2019-05-06	$12.25	$12.25	$11.44	$11.55	$9.87	13,215,000
2019-05-03	$12.40	$12.40	$12.40	$12.40	$10.60	0
2019-05-02	$12.40	$12.40	$12.40	$12.40	$10.60	0
2019-05-01	$12.40	$12.40	$12.40	$12.40	$10.60	0
2019-04-30	$12.10	$12.40	$12.02	$12.40	$10.60	7,772,240
2019-04-29	$11.98	$12.28	$11.98	$12.09	$10.33	9,652,470
2019-04-26	$12.07	$12.17	$11.80	$11.80	$10.09	6,767,570
2019-04-25	$12.43	$12.43	$12.04	$12.06	$10.31	6,437,260
2019-04-24	$12.51	$12.57	$12.28	$12.46	$10.65	5,050,970
2019-04-23	$12.71	$12.74	$12.45	$12.50	$10.68	6,008,780
2019-04-22	$12.95	$12.98	$12.66	$12.69	$10.85	6,979,970
2019-04-19	$12.81	$12.95	$12.77	$12.95	$11.07	4,964,620
2019-04-18	$12.89	$12.95	$12.79	$12.81	$10.95	6,426,920
2019-04-17	$12.98	$13.02	$12.85	$12.91	$11.04	7,119,700
2019-04-16	$12.72	$12.97	$12.54	$12.95	$11.07	8,030,500
2019-04-15	$13.00	$13.08	$12.73	$12.74	$10.89	8,107,400
2019-04-12	$12.97	$13.07	$12.75	$12.88	$11.01	6,689,630
2019-04-11	$13.39	$13.44	$12.94	$12.96	$11.08	10,928,260
2019-04-10	$13.30	$13.50	$13.18	$13.38	$11.44	8,316,600
2019-04-09	$13.40	$13.51	$13.32	$13.43	$11.48	7,963,930
2019-04-08	$13.78	$13.84	$13.25	$13.38	$11.44	15,627,990
2019-04-05	$13.68	$13.68	$13.68	$13.68	$11.69	0
2019-04-04	$13.60	$13.85	$13.55	$13.68	$11.69	13,534,280
2019-04-03	$13.50	$13.59	$13.35	$13.56	$11.59	10,872,380
2019-04-02	$13.59	$13.75	$13.30	$13.40	$11.45	14,103,650
2019-04-01	$13.50	$13.57	$13.33	$13.46	$11.51	17,782,090
2019-03-29	$12.86	$13.18	$12.51	$13.08	$11.18	10,663,150
2019-03-28	$13.10	$13.14	$12.74	$12.77	$10.92	15,106,990
2019-03-27	$13.15	$13.50	$13.15	$13.45	$11.50	8,191,400
2019-03-26	$13.50	$13.60	$13.06	$13.15	$11.24	9,334,690
2019-03-25	$13.52	$13.72	$13.43	$13.50	$11.54	9,471,670
2019-03-22	$13.69	$13.84	$13.48	$13.80	$11.80	9,385,240
2019-03-21	$13.60	$13.74	$13.50	$13.69	$11.70	8,064,250
2019-03-20	$13.64	$13.79	$13.41	$13.58	$11.61	8,516,330
2019-03-19	$13.50	$13.83	$13.49	$13.68	$11.69	11,400,230
2019-03-18	$13.21	$13.59	$13.03	$13.51	$11.55	9,484,470
2019-03-15	$13.16	$13.41	$13.07	$13.14	$11.23	8,980,800
2019-03-14	$13.41	$13.70	$12.85	$13.08	$11.18	11,474,100
2019-03-13	$13.57	$13.97	$13.35	$13.48	$11.52	12,698,720
2019-03-12	$13.50	$13.86	$13.35	$13.57	$11.60	18,382,990
2019-03-11	$12.80	$13.44	$12.80	$13.38	$11.44	15,036,300
2019-03-08	$13.30	$13.65	$12.83	$12.89	$11.02	24,835,740
2019-03-07	$12.87	$14.17	$12.75	$13.90	$11.88	32,264,030
2019-03-06	$12.84	$12.96	$12.69	$12.88	$11.01	14,222,670
2019-03-05	$12.53	$12.84	$12.51	$12.77	$10.92	14,351,770
2019-03-04	$12.55	$12.86	$12.48	$12.64	$10.80	16,206,080
2019-03-01	$12.63	$12.65	$12.42	$12.51	$10.69	8,865,370
2019-02-28	$12.38	$12.65	$12.31	$12.54	$10.72	11,885,100
2019-02-27	$12.16	$12.62	$12.16	$12.38	$10.58	14,820,620
2019-02-26	$12.31	$12.65	$12.11	$12.28	$10.50	19,827,670
2019-02-25	$11.88	$12.49	$11.88	$12.39	$10.59	18,310,760
2019-02-22	$11.69	$11.85	$11.64	$11.84	$10.12	9,015,170
2019-02-21	$11.93	$11.98	$11.69	$11.69	$9.99	10,051,750
2019-02-20	$11.72	$11.98	$11.70	$11.90	$10.17	7,940,110
2019-02-19	$11.99	$12.03	$11.65	$11.75	$10.04	10,204,120
2019-02-18	$11.71	$11.96	$11.70	$11.95	$10.21	8,799,480
2019-02-15	$11.78	$11.79	$11.65	$11.71	$10.01	7,550,220
2019-02-14	$11.70	$11.97	$11.63	$11.79	$10.08	8,884,200
2019-02-13	$11.59	$11.75	$11.55	$11.73	$10.03	8,990,810
2019-02-12	$11.60	$11.64	$11.48	$11.58	$9.90	7,795,430
2019-02-11	$11.40	$11.65	$11.33	$11.62	$9.93	7,324,370
2019-02-08	$11.44	$11.44	$11.44	$11.44	$9.78	0
2019-02-07	$11.44	$11.44	$11.44	$11.44	$9.78	0
2019-02-06	$11.44	$11.44	$11.44	$11.44	$9.78	0
2019-02-05	$11.44	$11.44	$11.44	$11.44	$9.78	0
2019-02-04	$11.44	$11.44	$11.44	$11.44	$9.78	0
2019-02-01	$11.02	$11.45	$11.02	$11.44	$9.78	6,239,310
2019-01-31	$11.34	$11.35	$11.02	$11.05	$9.45	5,596,780
2019-01-30	$11.25	$11.46	$11.17	$11.30	$9.66	5,922,440
2019-01-29	$11.26	$11.36	$10.94	$11.30	$9.66	7,155,700
2019-01-28	$11.32	$11.48	$11.17	$11.23	$9.60	5,514,260
2019-01-25	$11.27	$11.36	$11.18	$11.19	$9.56	5,254,860
2019-01-24	$11.03	$11.34	$11.03	$11.26	$9.62	9,318,650
2019-01-23	$10.91	$11.06	$10.89	$10.98	$9.39	3,655,590
2019-01-22	$11.03	$11.13	$10.88	$10.93	$9.34	4,698,390
2019-01-21	$11.05	$11.27	$11.00	$11.07	$9.46	7,203,010
2019-01-18	$10.74	$11.13	$10.70	$11.01	$9.41	8,850,720
2019-01-17	$10.71	$10.77	$10.66	$10.70	$9.15	3,594,950
2019-01-16	$10.75	$10.79	$10.63	$10.70	$9.15	3,687,740
2019-01-15	$10.74	$10.78	$10.60	$10.75	$9.19	4,637,510
2019-01-14	$10.90	$10.93	$10.69	$10.75	$9.19	3,804,650
2019-01-11	$10.69	$10.88	$10.69	$10.87	$9.29	3,882,540
2019-01-10	$10.84	$10.88	$10.65	$10.68	$9.13	4,420,730
2019-01-09	$10.82	$11.00	$10.75	$10.85	$9.27	5,183,460
2019-01-08	$10.78	$10.82	$10.71	$10.78	$9.21	3,478,500
2019-01-07	$10.74	$10.86	$10.73	$10.82	$9.25	4,303,910
2019-01-04	$10.39	$10.71	$10.33	$10.70	$9.15	4,766,680
2019-01-03	$10.80	$10.87	$10.50	$10.51	$8.98	4,378,660
2019-01-02	$11.04	$11.09	$10.70	$10.77	$9.21	4,394,780
2019-01-01	$11.04	$11.04	$11.04	$11.04	$9.44	0
2018-12-31	$11.04	$11.04	$11.04	$11.04	$9.44	0
2018-12-28	$10.75	$11.10	$10.75	$11.04	$9.44	2,946,390
2018-12-27	$11.10	$11.23	$10.82	$10.85	$9.27	3,713,300
2018-12-26	$10.95	$11.03	$10.88	$10.99	$9.39	2,904,170
2018-12-25	$10.99	$11.04	$10.68	$10.95	$9.36	4,042,870
2018-12-24	$10.99	$11.14	$10.94	$11.11	$9.50	3,496,890
2018-12-21	$11.16	$11.16	$10.94	$10.99	$9.39	2,774,550
2018-12-20	$11.07	$11.16	$10.97	$11.11	$9.50	3,194,090
2018-12-19	$11.19	$11.22	$11.09	$11.12	$9.51	2,483,090
2018-12-18	$11.16	$11.30	$11.03	$11.12	$9.51	3,469,460
2018-12-17	$11.26	$11.33	$11.11	$11.28	$9.64	3,544,590
2018-12-14	$11.50	$11.54	$11.26	$11.31	$9.67	4,167,210
2018-12-13	$11.50	$11.65	$11.36	$11.52	$9.85	4,148,310
2018-12-12	$11.46	$11.51	$11.38	$11.47	$9.80	2,890,140
2018-12-11	$11.40	$11.55	$11.33	$11.44	$9.78	2,907,080
2018-12-10	$11.46	$11.49	$11.30	$11.40	$9.74	2,981,400
2018-12-07	$11.55	$11.64	$11.50	$11.50	$9.83	2,722,060
2018-12-06	$11.71	$11.71	$11.45	$11.51	$9.84	5,773,880
2018-12-05	$11.70	$11.94	$11.63	$11.78	$10.07	5,184,420
2018-12-04	$12.10	$12.10	$11.91	$12.00	$10.26	7,475,720
2018-12-03	$11.80	$12.18	$11.65	$12.12	$10.36	8,296,780
2018-11-30	$11.43	$11.50	$11.25	$11.45	$9.79	3,578,230
2018-11-29	$11.75	$11.79	$11.32	$11.37	$9.72	3,730,430
2018-11-28	$11.59	$11.69	$11.38	$11.67	$9.98	3,188,500
2018-11-27	$11.63	$11.76	$11.50	$11.57	$9.89	3,592,790
2018-11-26	$11.46	$11.67	$11.44	$11.52	$9.85	3,770,320
2018-11-23	$12.10	$12.18	$11.46	$11.50	$9.83	6,234,630
2018-11-22	$12.04	$12.18	$12.02	$12.10	$10.34	4,083,440
2018-11-21	$11.95	$12.08	$11.83	$12.03	$10.28	5,095,650
2018-11-20	$12.21	$12.41	$12.09	$12.11	$10.35	5,633,950
2018-11-19	$12.36	$12.44	$12.21	$12.32	$10.53	5,033,520
2018-11-16	$12.34	$12.48	$12.27	$12.39	$10.59	6,606,500
2018-11-15	$12.08	$12.33	$12.08	$12.26	$10.48	5,886,160
2018-11-14	$12.08	$12.47	$11.96	$12.16	$10.39	8,586,900
2018-11-13	$11.85	$12.15	$11.82	$12.06	$10.31	7,413,580
2018-11-12	$11.73	$12.05	$11.64	$12.02	$10.27	5,457,160
2018-11-09	$11.70	$11.86	$11.63	$11.70	$10.00	4,339,910
2018-11-08	$11.93	$11.98	$11.71	$11.72	$10.02	4,189,100
2018-11-07	$11.87	$12.05	$11.77	$11.80	$10.09	6,499,770
2018-11-06	$11.98	$11.98	$11.66	$11.77	$10.06	6,579,960
2018-11-05	$12.00	$12.25	$11.88	$11.92	$10.19	10,893,940
2018-11-02	$11.92	$11.97	$11.74	$11.89	$10.16	10,666,360
2018-11-01	$11.45	$11.85	$11.40	$11.74	$10.04	10,986,610
2018-10-31	$11.36	$11.52	$11.24	$11.41	$9.75	7,702,180
2018-10-30	$11.13	$11.28	$11.02	$11.24	$9.61	6,033,430
2018-10-29	$11.17	$11.22	$10.91	$11.05	$9.45	4,271,390
2018-10-26	$11.18	$11.27	$11.04	$11.15	$9.53	5,852,000
2018-10-25	$10.80	$11.05	$10.70	$11.00	$9.40	6,441,450
2018-10-24	$10.92	$11.24	$10.82	$11.14	$9.52	5,077,200
2018-10-23	$11.30	$11.30	$10.92	$11.03	$9.43	6,966,760
2018-10-22	$10.79	$11.30	$10.70	$11.30	$9.66	10,683,430
2018-10-19	$10.30	$10.74	$10.25	$10.70	$9.15	6,540,680
2018-10-18	$10.80	$10.84	$10.47	$10.49	$8.97	6,903,770
2018-10-17	$11.10	$11.19	$10.65	$10.98	$9.39	4,880,170
2018-10-16	$10.89	$11.16	$10.88	$10.97	$9.38	4,480,010
2018-10-15	$11.36	$11.38	$10.97	$11.02	$9.42	5,239,600
2018-10-12	$11.52	$11.57	$10.91	$11.28	$9.64	9,148,830
2018-10-11	$12.00	$12.33	$11.51	$11.62	$9.93	10,933,130
2018-10-10	$13.00	$13.00	$12.71	$12.79	$10.93	4,486,470
2018-10-09	$12.98	$13.07	$12.78	$12.88	$11.01	4,031,820
2018-10-08	$13.12	$13.26	$12.86	$12.90	$11.03	5,160,700
2018-10-05	$13.42	$13.42	$13.42	$13.42	$11.47	0
2018-10-04	$13.42	$13.42	$13.42	$13.42	$11.47	0
2018-10-03	$13.42	$13.42	$13.42	$13.42	$11.47	0
2018-10-02	$13.42	$13.42	$13.42	$13.42	$11.47	0
2018-10-01	$13.42	$13.42	$13.42	$13.42	$11.47	0
2018-09-28	$13.10	$13.44	$13.10	$13.42	$11.47	6,495,920
2018-09-27	$13.26	$13.26	$13.06	$13.06	$11.16	4,226,850
2018-09-26	$13.27	$13.36	$13.20	$13.26	$11.33	4,709,050
2018-09-25	$13.21	$13.31	$13.15	$13.24	$11.32	4,357,000
2018-09-24	$13.32	$13.32	$13.32	$13.32	$11.39	0
2018-09-21	$13.12	$13.40	$13.07	$13.32	$11.39	7,061,370
2018-09-20	$12.97	$13.15	$12.91	$13.09	$11.19	4,688,920
2018-09-19	$12.78	$13.06	$12.77	$12.98	$11.09	5,120,540
2018-09-18	$12.52	$12.89	$12.52	$12.88	$11.01	4,693,260
2018-09-17	$12.99	$12.99	$12.58	$12.60	$10.77	3,830,750
2018-09-14	$13.03	$13.03	$12.81	$12.97	$11.09	4,251,050
2018-09-13	$13.04	$13.09	$12.91	$13.03	$11.14	4,354,700
2018-09-12	$12.91	$13.03	$12.90	$12.93	$11.05	3,642,620
2018-09-11	$12.92	$13.09	$12.86	$12.92	$11.04	3,818,660
2018-09-10	$13.03	$13.10	$12.90	$12.92	$11.04	3,599,160
2018-09-07	$13.10	$13.33	$13.02	$13.14	$11.23	4,029,120
2018-09-06	$13.03	$13.28	$13.02	$13.16	$11.25	4,326,970
2018-09-05	$13.32	$13.32	$13.01	$13.02	$11.13	4,272,370
2018-09-04	$13.23	$13.42	$13.18	$13.36	$11.42	4,509,920
2018-09-03	$13.13	$13.34	$12.99	$13.25	$11.33	4,351,840
2018-08-31	$13.23	$13.33	$13.05	$13.15	$11.24	4,578,520
2018-08-30	$13.40	$13.52	$13.20	$13.24	$11.32	4,694,170
2018-08-29	$13.41	$13.56	$13.38	$13.47	$11.51	4,601,800
2018-08-28	$13.36	$13.64	$13.31	$13.48	$11.52	11,272,690
2018-08-27	$12.83	$13.15	$12.83	$13.14	$11.23	6,017,000
2018-08-24	$12.84	$12.90	$12.74	$12.79	$10.93	3,004,530
2018-08-23	$12.71	$12.94	$12.71	$12.84	$10.98	4,003,230
2018-08-22	$12.84	$12.90	$12.67	$12.70	$10.86	2,946,660
2018-08-21	$12.83	$12.96	$12.80	$12.91	$11.04	3,817,230
2018-08-20	$12.69	$12.94	$12.56	$12.83	$10.97	4,000,010
2018-08-17	$13.10	$13.21	$12.75	$12.76	$10.91	4,598,040
2018-08-16	$13.05	$13.21	$12.89	$12.98	$11.09	5,657,930
2018-08-15	$13.47	$13.56	$13.21	$13.23	$11.31	4,547,610
2018-08-14	$13.48	$13.52	$13.36	$13.45	$11.50	4,595,560
2018-08-13	$13.29	$13.55	$13.11	$13.50	$11.54	5,675,400
2018-08-10	$13.35	$13.51	$13.32	$13.47	$11.51	4,770,000
2018-08-09	$13.18	$13.53	$13.03	$13.39	$11.45	5,649,690
2018-08-08	$13.48	$13.51	$13.17	$13.18	$11.27	5,413,950
2018-08-07	$13.30	$13.53	$13.13	$13.52	$11.56	5,927,180
2018-08-06	$13.70	$13.76	$13.22	$13.24	$11.32	9,138,860
2018-08-03	$13.91	$14.20	$13.77	$13.95	$11.92	6,929,430
2018-08-02	$14.30	$14.42	$13.61	$13.97	$11.94	13,116,670
2018-08-01	$15.01	$15.55	$14.37	$14.46	$12.36	16,482,070
2018-07-31	$14.27	$14.50	$14.23	$14.35	$12.27	3,942,600
2018-07-30	$14.45	$14.65	$14.18	$14.27	$12.20	6,297,140
2018-07-27	$14.70	$14.74	$14.49	$14.51	$12.40	6,091,590
2018-07-26	$14.71	$14.92	$14.53	$14.70	$12.57	7,956,900
2018-07-25	$14.83	$14.85	$14.67	$14.69	$12.56	7,341,850
2018-07-24	$14.49	$14.95	$14.47	$14.85	$12.69	14,437,030
2018-07-23	$14.20	$14.55	$14.20	$14.50	$12.39	8,064,640
2018-07-20	$13.90	$14.38	$13.90	$14.29	$12.21	7,110,520
2018-07-19	$14.32	$14.35	$13.85	$13.99	$11.96	7,541,540
2018-07-18	$14.46	$14.54	$14.27	$14.30	$12.22	5,807,170
2018-07-17	$14.41	$14.45	$14.29	$14.42	$12.33	4,921,920
2018-07-16	$14.65	$14.74	$14.33	$14.46	$12.36	8,132,120
2018-07-13	$14.73	$14.77	$14.55	$14.63	$12.51	7,392,420
2018-07-12	$14.31	$14.90	$14.31	$14.78	$12.63	11,462,760
2018-07-11	$14.25	$14.48	$14.06	$14.30	$12.22	7,908,990
2018-07-10	$14.45	$14.84	$14.41	$14.59	$12.47	9,254,830
2018-07-09	$14.00	$14.50	$14.00	$14.44	$12.34	8,500,840
2018-07-06	$13.86	$14.19	$13.60	$13.93	$11.91	9,385,080
2018-07-05	$14.50	$14.69	$13.75	$13.76	$11.76	10,511,500
2018-07-04	$15.00	$15.03	$14.51	$14.58	$12.46	8,242,840
2018-07-03	$15.03	$15.12	$14.60	$15.09	$12.90	9,339,720
2018-07-02	$15.18	$15.43	$14.72	$14.96	$12.79	9,916,350
2018-06-29	$14.56	$15.38	$14.31	$15.28	$13.06	13,080,990
2018-06-28	$15.08	$15.27	$14.51	$14.56	$12.45	10,660,470
2018-06-27	$15.47	$15.55	$15.12	$15.16	$12.96	6,714,210
2018-06-26	$15.00	$15.48	$14.80	$15.42	$13.18	7,636,030
2018-06-25	$15.42	$15.63	$15.23	$15.27	$13.05	8,690,010
2018-06-22	$15.00	$15.39	$14.71	$15.27	$13.05	8,025,980
2018-06-21	$15.80	$15.82	$15.29	$15.37	$12.87	11,176,000
2018-06-20	$15.30	$15.83	$15.28	$15.72	$13.16	11,601,270
2018-06-19	$16.68	$16.78	$15.31	$15.38	$12.88	23,207,450
2018-06-18	$17.01	$17.01	$17.01	$17.01	$14.24	0
2018-06-15	$16.88	$17.23	$16.80	$17.01	$14.24	13,960,520
2018-06-14	$16.76	$17.08	$16.65	$16.81	$14.07	10,587,800
2018-06-13	$17.26	$17.36	$16.80	$16.81	$14.07	15,118,200
2018-06-12	$17.26	$17.50	$16.97	$17.38	$14.55	15,893,980
2018-06-11	$17.68	$17.80	$17.12	$17.23	$14.43	19,309,860
2018-06-08	$18.39	$18.47	$17.55	$17.83	$14.93	27,742,950
2018-06-07	$18.26	$18.95	$18.14	$18.57	$15.55	32,405,290
2018-06-06	$18.44	$18.54	$18.11	$18.21	$15.25	22,693,470
2018-06-05	$18.48	$18.66	$18.03	$18.63	$15.60	25,337,570
2018-06-04	$18.45	$18.70	$17.95	$18.46	$15.46	29,147,000
2018-06-01	$18.88	$19.09	$17.82	$18.18	$15.22	49,653,980
2018-05-31	$17.90	$19.48	$17.75	$19.14	$16.02	69,807,650
2018-05-30	$17.15	$18.49	$16.80	$17.72	$14.84	48,137,520
2018-05-29	$17.00	$17.92	$16.95	$17.56	$14.70	30,259,310
2018-05-28	$17.51	$17.59	$17.08	$17.13	$14.34	18,767,060
2018-05-25	$16.88	$17.45	$16.74	$17.41	$14.58	23,626,480
2018-05-24	$16.60	$17.17	$16.60	$16.97	$14.21	14,560,280
2018-05-23	$17.65	$17.65	$16.85	$16.86	$14.12	26,592,100
2018-05-22	$17.09	$17.73	$16.89	$17.59	$14.73	34,970,950
2018-05-21	$16.61	$17.13	$16.52	$16.98	$14.22	21,264,590
2018-05-18	$16.44	$16.61	$16.28	$16.49	$13.81	9,085,300
2018-05-17	$16.55	$16.74	$16.36	$16.48	$13.80	10,960,200
2018-05-16	$16.24	$16.94	$16.12	$16.63	$13.92	20,891,100
2018-05-15	$16.10	$16.27	$15.95	$16.24	$13.60	9,514,420
2018-05-14	$16.08	$16.30	$15.97	$16.08	$13.46	8,409,810
2018-05-11	$16.50	$16.62	$16.19	$16.22	$13.58	10,549,190
2018-05-10	$16.50	$16.71	$16.40	$16.49	$13.81	10,164,220
2018-05-09	$16.89	$16.90	$16.44	$16.54	$13.85	14,086,500
2018-05-08	$16.27	$16.75	$16.20	$16.71	$13.99	18,832,890
2018-05-07	$16.13	$16.31	$16.08	$16.27	$13.62	11,342,830
2018-05-04	$16.28	$16.39	$16.05	$16.09	$13.47	8,639,690
2018-05-03	$16.02	$16.30	$15.83	$16.29	$13.64	9,931,750
2018-05-02	$15.87	$16.24	$15.87	$16.05	$13.44	6,894,760
2018-05-01	$15.82	$15.82	$15.82	$15.82	$13.24	0
2018-04-30	$15.82	$15.82	$15.82	$15.82	$13.24	0
2018-04-27	$16.03	$16.15	$15.78	$15.82	$13.24	8,022,510
2018-04-26	$16.25	$16.37	$15.73	$15.74	$13.18	11,345,620
2018-04-25	$16.39	$16.40	$16.20	$16.27	$13.62	9,472,720
2018-04-24	$15.88	$16.50	$15.81	$16.47	$13.79	14,365,690
2018-04-23	$15.85	$16.02	$15.42	$15.79	$13.22	9,227,750
2018-04-20	$16.19	$16.46	$15.78	$15.85	$13.27	15,044,540
2018-04-19	$16.49	$16.65	$16.25	$16.32	$13.66	14,121,650
2018-04-18	$16.60	$16.73	$15.80	$16.53	$13.84	16,904,580
2018-04-17	$17.14	$17.35	$16.41	$16.51	$13.82	22,994,050
2018-04-16	$17.80	$17.85	$17.08	$17.15	$14.36	25,938,700
2018-04-13	$17.00	$18.17	$16.96	$17.80	$14.90	45,888,130
2018-04-12	$16.32	$17.63	$16.20	$17.21	$14.41	44,823,570
2018-04-11	$16.16	$16.36	$16.02	$16.26	$13.61	17,249,650
2018-04-10	$16.00	$16.24	$15.81	$16.09	$13.47	15,163,310
2018-04-09	$15.88	$16.49	$15.88	$16.13	$13.50	26,895,430
2018-04-06	$15.27	$15.27	$15.27	$15.27	$12.78	0
2018-04-05	$15.27	$15.27	$15.27	$15.27	$12.78	0
2018-04-04	$15.27	$15.27	$15.27	$15.27	$12.78	0
2018-04-03	$15.40	$15.40	$15.13	$15.27	$12.78	13,883,560
2018-04-02	$15.68	$15.98	$15.68	$15.69	$13.14	13,504,650
2018-03-30	$15.70	$16.06	$15.65	$15.78	$13.21	15,217,750
2018-03-29	$15.57	$15.77	$15.51	$15.62	$13.08	13,839,690
2018-03-28	$15.46	$15.66	$15.32	$15.38	$12.88	12,551,240
2018-03-27	$15.66	$15.83	$15.53	$15.72	$13.16	16,005,400
2018-03-26	$15.05	$15.50	$14.40	$15.44	$12.93	18,056,140
2018-03-23	$16.48	$16.64	$15.50	$15.50	$12.98	33,639,540
2018-03-22	$17.36	$17.47	$17.04	$17.22	$14.42	17,004,580
2018-03-21	$17.34	$17.66	$17.25	$17.32	$14.50	19,844,610
2018-03-20	$17.20	$17.38	$17.03	$17.22	$14.42	15,181,280
2018-03-19	$17.19	$17.48	$17.18	$17.39	$14.56	11,877,700
2018-03-16	$17.36	$17.66	$17.20	$17.25	$14.44	13,561,550
2018-03-15	$17.84	$17.95	$17.13	$17.34	$14.52	28,896,300
2018-03-14	$17.66	$18.52	$17.58	$18.14	$15.19	32,526,880
2018-03-13	$18.28	$18.28	$17.80	$17.81	$14.91	24,111,450
2018-03-12	$17.99	$18.28	$17.80	$18.27	$15.30	35,832,880
2018-03-09	$17.65	$18.04	$17.56	$17.89	$14.98	32,456,050
2018-03-08	$17.33	$18.10	$17.31	$17.84	$14.94	41,147,990
2018-03-07	$17.50	$17.54	$17.13	$17.17	$14.38	19,415,150
2018-03-06	$17.30	$17.68	$17.20	$17.49	$14.64	22,552,500
2018-03-05	$17.11	$17.42	$16.96	$17.36	$14.53	19,256,030
2018-03-02	$17.06	$17.25	$17.01	$17.06	$14.28	14,812,540
2018-03-01	$17.02	$17.37	$16.93	$17.28	$14.47	19,783,660
2018-02-28	$17.75	$17.75	$17.22	$17.28	$14.47	26,403,240
2018-02-27	$18.02	$18.25	$17.82	$17.99	$15.06	28,233,980
2018-02-26	$17.75	$18.42	$17.58	$18.34	$15.35	41,642,880
2018-02-23	$17.40	$17.57	$17.27	$17.44	$14.60	21,436,240
2018-02-22	$17.19	$17.57	$16.92	$17.54	$14.68	25,720,910
2018-02-21	$17.00	$17.00	$17.00	$17.00	$14.23	0
2018-02-20	$17.00	$17.00	$17.00	$17.00	$14.23	0
2018-02-19	$17.00	$17.00	$17.00	$17.00	$14.23	0
2018-02-16	$17.00	$17.00	$17.00	$17.00	$14.23	0
2018-02-15	$17.00	$17.00	$17.00	$17.00	$14.23	0
2018-02-14	$16.89	$17.23	$16.82	$17.00	$14.23	16,424,280
2018-02-13	$17.04	$17.50	$16.90	$16.92	$14.17	29,522,950
2018-02-12	$17.65	$18.05	$17.16	$17.21	$14.41	35,103,120
2018-02-09	$17.25	$17.68	$16.60	$16.68	$13.96	37,490,320
2018-02-08	$18.17	$18.57	$18.09	$18.25	$15.28	24,981,500
2018-02-07	$19.23	$19.42	$17.71	$18.30	$15.32	40,122,510
2018-02-06	$17.84	$19.22	$17.60	$18.76	$15.71	50,148,390
2018-02-05	$19.66	$19.96	$18.67	$18.74	$15.69	48,275,540
2018-02-02	$21.15	$21.16	$19.50	$20.22	$16.93	50,370,410
2018-02-01	$21.40	$22.10	$21.21	$21.50	$18.00	49,856,440
2018-01-31	$21.00	$22.35	$20.61	$21.51	$18.01	49,064,770
2018-01-30	$23.18	$24.10	$22.00	$22.06	$18.47	83,313,720
2018-01-29	$22.11	$23.45	$22.10	$23.18	$19.41	95,128,380
2018-01-26	$21.58	$23.33	$21.00	$22.61	$18.93	108,146,310
2018-01-25	$23.60	$23.60	$22.22	$22.36	$18.72	118,936,090
2018-01-24	$22.98	$23.72	$22.11	$23.72	$19.86	155,902,650
2018-01-23	$21.56	$21.56	$21.56	$21.56	$18.05	3,568,460
2018-01-22	$19.60	$19.60	$19.60	$19.60	$16.41	484,920
2018-01-19	$17.82	$17.82	$17.82	$17.82	$14.92	145,300
2018-01-18	$16.20	$16.20	$16.20	$16.20	$13.56	79,600
2018-01-17	$12.28	$14.73	$12.28	$14.73	$12.33	148,430

None (601828) News Headlines

Recent None (601828) News

Similar Companies to None (601828) in the None Industry

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

None (601828) Exchange: SHG