Dali Pharmaceutical Company Ltd (603963) Stock Profile

Data as of July 11, 2025

$1.18 ($-0.06) -4.84%

Dali Pharmaceutical Company Ltd - Daily Information

Click for more stock information on Dali Pharmaceutical Company Ltd.

Daily Information	Data
Date	July 11, 2025
Open	$1.18
Previous Close	$1.18
High	$1.18
Low	$1.18
Adjusted Open	$1.18
Previous Adjusted Close	$1.18
Adjusted High	$1.18
Adjusted Low	$1.18

Invest in Dali Pharmaceutical Company Ltd (603963)

Investing built for a better future.

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

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

Historical Stock Data for Dali Pharmaceutical Company Ltd (603963)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-02-07	$1.18	$1.18	$1.18	$1.18	$1.18	6,601,500
2025-02-06	$1.24	$1.24	$1.24	$1.24	$1.24	873,700
2025-02-05	$1.30	$1.30	$1.30	$1.30	$1.30	291,000
2025-01-27	$1.37	$1.37	$1.37	$1.37	$1.37	461,700
2025-01-24	$1.44	$1.44	$1.44	$1.44	$1.44	124,400
2025-01-23	$1.52	$1.52	$1.52	$1.52	$1.52	271,900
2025-01-22	$1.60	$1.60	$1.60	$1.60	$1.60	676,800
2025-01-21	$1.68	$1.68	$1.68	$1.68	$1.68	995,300
2025-01-20	$1.77	$1.81	$1.77	$1.77	$1.77	9,213,220
2025-01-17	$1.92	$1.94	$1.86	$1.86	$1.86	12,007,920
2025-01-16	$1.87	$1.96	$1.85	$1.96	$1.96	12,235,070
2025-01-15	$1.84	$1.95	$1.84	$1.87	$1.87	14,245,500
2025-01-14	$1.88	$2.06	$1.88	$1.94	$1.94	14,046,920
2025-01-13	$1.98	$1.98	$1.98	$1.98	$1.98	788,200
2025-01-09	$1.99	$2.19	$1.99	$2.19	$2.19	14,670,980
2025-01-08	$1.89	$2.09	$1.89	$2.09	$2.09	10,172,300
2025-01-07	$1.99	$1.99	$1.99	$1.99	$1.99	375,400
2025-01-06	$2.09	$2.09	$2.09	$2.09	$2.09	387,600
2025-01-03	$2.31	$2.31	$2.20	$2.20	$2.20	3,385,000
2025-01-02	$2.42	$2.42	$2.30	$2.32	$2.32	5,261,440
2024-12-31	$2.34	$2.53	$2.33	$2.42	$2.42	5,259,220
2024-12-30	$2.49	$2.53	$2.43	$2.43	$2.43	5,621,180
2024-12-27	$2.45	$2.65	$2.45	$2.56	$2.56	7,884,800
2024-12-26	$2.48	$2.72	$2.48	$2.58	$2.58	7,344,530
2024-12-25	$2.61	$2.61	$2.61	$2.61	$2.61	1,076,100
2024-12-24	$2.77	$2.82	$2.75	$2.75	$2.75	2,227,200
2024-12-23	$3.06	$3.06	$2.89	$2.89	$2.89	3,974,900
2024-12-20	$2.97	$3.08	$2.97	$3.04	$3.04	3,619,620
2024-12-19	$3.05	$3.07	$2.91	$2.98	$2.98	4,188,500
2024-12-18	$3.04	$3.11	$2.98	$3.06	$3.06	3,518,890
2024-12-17	$3.20	$3.22	$3.06	$3.06	$3.06	4,882,460
2024-12-16	$3.15	$3.25	$3.15	$3.22	$3.22	3,264,300
2024-12-13	$3.30	$3.31	$3.15	$3.20	$3.20	5,474,260
2024-12-12	$3.34	$3.38	$3.28	$3.31	$3.31	6,925,950
2024-12-11	$3.23	$3.29	$3.18	$3.28	$3.28	4,792,480
2024-12-10	$3.33	$3.35	$3.23	$3.25	$3.25	5,719,930
2024-12-09	$3.20	$3.32	$3.18	$3.30	$3.30	6,522,090
2024-12-06	$3.19	$3.23	$3.16	$3.21	$3.21	4,929,160
2024-12-05	$3.25	$3.27	$3.14	$3.19	$3.19	6,401,010
2024-12-04	$3.26	$3.44	$3.23	$3.30	$3.30	9,325,540
2024-12-03	$3.20	$3.35	$3.14	$3.28	$3.28	8,054,170
2024-12-02	$3.11	$3.21	$3.11	$3.20	$3.20	4,005,050
2024-11-29	$3.20	$3.23	$3.06	$3.16	$3.16	5,059,830
2024-11-28	$3.11	$3.26	$3.11	$3.22	$3.22	7,235,340
2024-11-27	$3.23	$3.23	$3.08	$3.17	$3.17	7,628,870
2024-11-26	$3.06	$3.24	$3.04	$3.24	$3.24	7,962,060
2024-11-25	$3.10	$3.14	$2.95	$3.09	$3.09	4,975,330
2024-11-22	$3.20	$3.28	$3.08	$3.10	$3.10	5,690,280
2024-11-21	$3.26	$3.26	$3.13	$3.18	$3.18	6,085,800
2024-11-20	$3.20	$3.32	$3.20	$3.25	$3.25	7,229,820
2024-11-19	$3.21	$3.30	$3.18	$3.18	$3.18	9,266,390
2024-11-18	$3.35	$3.40	$3.35	$3.35	$3.35	3,400,900
2024-11-15	$3.53	$3.62	$3.53	$3.53	$3.53	10,035,530
2024-11-14	$3.41	$3.77	$3.41	$3.72	$3.72	17,678,940
2024-11-13	$3.74	$3.74	$3.59	$3.59	$3.59	7,444,530
2024-11-12	$3.69	$3.78	$3.65	$3.78	$3.78	13,196,550
2024-11-11	$3.64	$3.70	$3.41	$3.60	$3.60	17,849,660
2024-11-08	$3.45	$3.57	$3.45	$3.57	$3.57	8,221,810
2024-11-07	$3.40	$3.40	$3.10	$3.40	$3.40	14,580,580
2024-11-06	$3.23	$3.24	$3.18	$3.24	$3.24	4,021,670
2024-11-05	$3.07	$3.09	$3.05	$3.09	$3.09	2,835,480
2024-11-04	$2.79	$2.94	$2.77	$2.94	$2.94	5,748,300
2024-11-01	$2.91	$2.93	$2.79	$2.80	$2.80	6,450,530
2024-10-31	$3.05	$3.05	$2.92	$2.94	$2.94	7,897,910
2024-10-30	$2.85	$3.06	$2.85	$3.06	$3.06	7,361,910
2024-10-29	$3.12	$3.13	$2.97	$2.97	$2.97	8,195,980
2024-10-28	$3.02	$3.16	$2.99	$3.13	$3.13	9,010,200
2024-10-25	$2.98	$3.02	$2.91	$3.02	$3.02	8,327,470
2024-10-24	$2.88	$3.02	$2.87	$3.00	$3.00	9,579,170
2024-10-23	$2.81	$2.90	$2.79	$2.88	$2.88	4,640,050
2024-10-22	$2.75	$2.83	$2.73	$2.83	$2.83	5,285,340
2024-10-21	$2.76	$2.78	$2.70	$2.74	$2.74	3,771,520
2024-10-18	$2.74	$2.78	$2.72	$2.77	$2.77	3,214,100
2024-10-17	$2.87	$2.87	$2.74	$2.74	$2.74	5,006,960
2024-10-16	$2.92	$2.97	$2.85	$2.88	$2.88	4,720,920
2024-10-15	$2.73	$2.91	$2.73	$2.91	$2.91	7,183,160
2024-10-14	$2.75	$2.79	$2.71	$2.77	$2.77	3,634,630
2024-10-11	$2.76	$2.90	$2.68	$2.77	$2.77	4,433,340
2024-10-10	$2.85	$2.92	$2.80	$2.80	$2.80	5,259,100
2024-10-09	$3.08	$3.08	$2.95	$2.95	$2.95	3,036,900
2024-10-08	$3.21	$3.21	$3.03	$3.10	$3.10	11,131,000
2024-09-30	$2.93	$3.06	$2.89	$3.06	$3.06	9,097,340
2024-09-27	$2.89	$2.92	$2.85	$2.91	$2.91	4,495,650
2024-09-26	$2.84	$2.88	$2.80	$2.87	$2.87	3,804,690
2024-09-25	$2.80	$2.85	$2.78	$2.82	$2.82	3,976,700
2024-09-24	$2.72	$2.76	$2.70	$2.76	$2.76	3,279,370
2024-09-23	$2.75	$2.79	$2.68	$2.70	$2.70	3,331,800
2024-09-20	$2.82	$2.83	$2.70	$2.78	$2.78	4,270,700
2024-09-19	$2.79	$2.87	$2.78	$2.82	$2.82	3,302,000
2024-09-18	$2.90	$2.93	$2.78	$2.78	$2.78	4,494,410
2024-09-13	$3.03	$3.06	$2.92	$2.93	$2.93	4,074,130
2024-09-12	$2.96	$3.13	$2.96	$3.06	$3.06	3,932,600
2024-09-11	$3.13	$3.13	$2.96	$3.00	$3.00	4,569,670
2024-09-10	$3.10	$3.17	$3.06	$3.12	$3.12	3,580,280
2024-09-09	$3.17	$3.20	$3.08	$3.10	$3.10	5,117,700
2024-09-06	$3.26	$3.38	$3.18	$3.24	$3.24	7,758,510
2024-09-05	$3.15	$3.40	$3.14	$3.31	$3.31	9,715,690
2024-09-04	$3.55	$3.59	$3.30	$3.30	$3.30	13,191,200
2024-09-03	$3.30	$3.47	$3.28	$3.47	$3.47	8,994,200
2024-09-02	$3.22	$3.42	$3.16	$3.30	$3.30	13,266,770
2024-08-30	$3.15	$3.31	$3.11	$3.31	$3.31	7,277,570
2024-08-29	$3.05	$3.18	$3.01	$3.15	$3.15	3,494,500
2024-08-28	$3.20	$3.28	$3.06	$3.13	$3.13	5,822,100
2024-08-27	$3.12	$3.28	$3.12	$3.18	$3.18	5,317,500
2024-08-26	$3.03	$3.26	$2.97	$3.17	$3.17	6,291,100
2024-08-23	$3.21	$3.27	$3.13	$3.13	$3.13	4,561,700
2024-08-22	$3.28	$3.39	$3.24	$3.29	$3.29	5,556,200
2024-08-21	$3.36	$3.39	$3.24	$3.24	$3.24	6,246,260
2024-08-20	$3.34	$3.48	$3.30	$3.41	$3.41	6,485,260
2024-08-19	$3.29	$3.42	$3.24	$3.32	$3.32	6,269,980
2024-08-16	$3.37	$3.49	$3.25	$3.41	$3.41	7,541,360
2024-08-15	$3.41	$3.48	$3.34	$3.34	$3.34	9,918,900
2024-08-14	$3.25	$3.59	$3.25	$3.52	$3.52	11,472,360
2024-08-13	$3.42	$3.42	$3.42	$3.42	$3.42	1,005,600
2024-08-12	$3.60	$3.66	$3.60	$3.60	$3.60	3,650,800
2024-08-09	$3.79	$3.79	$3.53	$3.79	$3.79	21,197,910
2024-08-08	$3.61	$3.61	$3.61	$3.61	$3.61	893,030
2024-08-07	$3.28	$3.44	$3.28	$3.44	$3.44	3,648,300
2024-08-02	$3.13	$3.30	$3.08	$3.28	$3.28	9,899,170
2024-08-01	$2.94	$3.14	$2.94	$3.14	$3.14	8,864,550
2024-07-31	$3.02	$3.04	$2.93	$2.99	$2.99	7,361,630
2024-07-30	$2.90	$3.01	$2.88	$3.01	$3.01	6,531,720
2024-07-29	$2.85	$2.97	$2.84	$2.87	$2.87	6,171,700
2024-07-26	$3.04	$3.08	$2.97	$2.97	$2.97	6,855,470
2024-07-25	$3.08	$3.24	$2.95	$3.13	$3.13	13,757,340
2024-07-24	$2.81	$3.10	$2.81	$3.10	$3.10	13,345,380
2024-07-23	$3.08	$3.24	$2.94	$2.95	$2.95	13,151,850
2024-07-22	$2.88	$3.09	$2.79	$3.09	$3.09	13,632,550
2024-07-19	$2.85	$2.94	$2.79	$2.94	$2.94	11,524,660
2024-07-18	$2.80	$2.80	$2.69	$2.80	$2.80	9,261,600
2024-07-17	$2.67	$2.67	$2.67	$2.67	$2.67	833,240
2024-07-16	$2.44	$2.54	$2.42	$2.54	$2.54	2,099,180
2024-07-15	$2.42	$2.52	$2.36	$2.42	$2.42	4,777,970
2024-07-12	$2.41	$2.49	$2.38	$2.48	$2.48	4,882,620
2024-07-11	$2.28	$2.39	$2.28	$2.39	$2.39	5,197,110
2024-07-10	$2.40	$2.40	$2.28	$2.28	$2.28	5,234,830
2024-07-09	$2.46	$2.51	$2.38	$2.40	$2.40	5,369,710
2024-07-08	$2.60	$2.61	$2.51	$2.51	$2.51	4,207,960
2024-07-05	$2.50	$2.68	$2.50	$2.64	$2.64	5,639,270
2024-07-04	$2.80	$2.83	$2.61	$2.61	$2.61	8,786,090
2024-07-03	$2.60	$2.75	$2.58	$2.75	$2.75	5,748,590
2024-07-02	$2.51	$2.67	$2.51	$2.62	$2.62	6,081,000
2024-07-01	$2.43	$2.58	$2.38	$2.54	$2.54	5,926,740
2024-06-28	$2.60	$2.65	$2.48	$2.50	$2.50	6,923,070
2024-06-27	$2.58	$2.74	$2.58	$2.61	$2.61	7,393,700
2024-06-26	$2.62	$2.69	$2.62	$2.62	$2.62	7,987,920
2024-06-25	$2.76	$2.80	$2.76	$2.76	$2.76	4,716,020
2024-06-24	$3.04	$3.05	$2.91	$2.91	$2.91	2,132,000
2024-06-21	$3.10	$3.18	$3.02	$3.06	$3.06	4,613,770
2024-06-20	$3.40	$3.45	$3.17	$3.18	$3.18	8,998,000
2024-06-19	$3.17	$3.34	$3.16	$3.34	$3.34	6,300,370
2024-06-18	$3.06	$3.22	$3.03	$3.18	$3.18	6,399,350
2024-06-17	$2.99	$3.12	$2.93	$3.07	$3.07	4,286,700
2024-06-14	$3.08	$3.16	$3.01	$3.01	$3.01	7,791,430
2024-06-13	$3.15	$3.22	$3.10	$3.16	$3.16	11,182,460
2024-06-12	$2.89	$3.07	$2.88	$3.07	$3.07	4,289,590
2024-06-11	$2.82	$2.97	$2.74	$2.92	$2.92	6,878,160
2024-06-07	$2.95	$3.06	$2.79	$2.88	$2.88	10,454,150
2024-06-06	$2.95	$3.08	$2.94	$2.94	$2.94	4,755,300
2024-06-05	$3.00	$3.32	$3.00	$3.09	$3.09	11,433,900
2024-06-04	$3.19	$3.23	$3.16	$3.16	$3.16	1,408,700
2024-06-03	$3.40	$3.45	$3.33	$3.33	$3.33	4,930,000
2024-05-31	$3.52	$3.71	$3.50	$3.50	$3.50	10,260,190
2024-05-30	$3.68	$3.75	$3.68	$3.68	$3.68	4,103,670
2024-05-29	$3.92	$3.97	$3.87	$3.87	$3.87	2,610,100
2024-05-28	$4.11	$4.20	$4.07	$4.07	$4.07	7,805,700
2024-05-27	$4.63	$4.63	$4.26	$4.28	$4.28	12,180,910
2024-05-24	$4.21	$4.41	$4.20	$4.41	$4.41	7,195,380
2024-05-23	$4.07	$4.34	$4.05	$4.20	$4.20	14,504,440
2024-05-22	$4.31	$4.36	$4.26	$4.26	$4.26	3,175,200
2024-05-21	$4.56	$4.64	$4.48	$4.48	$4.48	6,349,000
2024-05-20	$4.88	$4.92	$4.72	$4.72	$4.72	11,451,870
2024-05-17	$5.11	$5.21	$4.94	$4.97	$4.97	13,815,610
2024-05-16	$5.10	$5.56	$5.10	$5.20	$5.20	18,206,850
2024-05-15	$4.85	$5.37	$4.85	$5.37	$5.37	25,142,660
2024-05-14	$5.11	$5.11	$5.11	$5.11	$5.11	225,900
2024-05-13	$5.38	$5.38	$5.38	$5.38	$5.38	188,400
2024-05-10	$5.66	$5.66	$5.66	$5.66	$5.66	189,200
2024-05-09	$5.96	$5.96	$5.96	$5.96	$5.96	170,900
2024-05-08	$6.27	$6.27	$6.27	$6.27	$6.27	111,700
2024-05-07	$6.60	$6.60	$6.60	$6.60	$6.60	182,300
2024-05-06	$6.95	$6.95	$6.95	$6.95	$6.95	167,800
2024-04-30	$7.32	$7.32	$7.32	$7.32	$7.32	118,500
2024-04-29	$7.70	$7.70	$7.70	$7.70	$7.70	177,300
2024-04-25	$7.88	$8.50	$7.85	$8.10	$8.10	13,489,810
2024-04-24	$7.82	$7.97	$7.24	$7.91	$7.91	11,584,930
2024-04-23	$7.77	$8.10	$7.77	$7.82	$7.82	10,566,570
2024-04-22	$8.00	$8.50	$7.76	$7.77	$7.77	16,527,940
2024-04-19	$8.08	$8.91	$8.07	$8.60	$8.60	17,551,910
2024-04-18	$8.13	$8.72	$7.46	$8.22	$8.22	21,082,190
2024-04-17	$6.80	$8.17	$6.80	$8.17	$8.17	22,252,300
2024-04-16	$7.43	$7.43	$7.43	$7.43	$7.43	1,944,300
2024-04-15	$8.26	$8.26	$8.26	$8.26	$8.26	3,611,600
2024-04-12	$9.18	$9.18	$9.18	$9.18	$9.18	3,753,800
2024-04-11	$10.20	$10.20	$10.20	$10.20	$10.20	5,250,600
2024-04-10	$10.50	$11.33	$10.36	$11.33	$11.33	19,499,100
2024-04-09	$9.49	$10.30	$9.46	$10.30	$10.30	22,799,720
2024-04-08	$9.98	$9.98	$9.15	$9.36	$9.36	15,882,520
2024-04-03	$10.44	$10.49	$9.85	$10.05	$10.05	16,019,770
2024-04-02	$11.48	$11.48	$10.71	$10.74	$10.74	17,279,720
2024-04-01	$11.12	$11.61	$10.65	$11.49	$11.49	20,687,400
2024-03-29	$12.01	$12.15	$10.99	$11.13	$11.13	24,832,810
2024-03-28	$11.64	$12.81	$11.64	$12.20	$12.20	30,670,140
2024-03-27	$10.94	$12.80	$10.94	$12.80	$12.80	35,729,630
2024-03-26	$11.64	$11.64	$11.64	$11.64	$11.64	4,150,700
2024-03-25	$12.93	$12.93	$12.93	$12.93	$12.93	3,402,600
2024-03-22	$14.37	$14.87	$14.37	$14.37	$14.37	8,627,570
2024-03-21	$14.80	$15.97	$14.68	$15.97	$15.97	40,277,560
2024-03-20	$13.79	$14.52	$13.76	$14.52	$14.52	33,298,270
2024-03-19	$12.27	$13.20	$12.10	$13.20	$13.20	18,166,670
2024-03-18	$11.44	$12.00	$10.57	$12.00	$12.00	27,364,400
2024-03-15	$9.87	$10.91	$9.84	$10.91	$10.91	17,125,320
2024-03-14	$9.92	$9.92	$9.48	$9.92	$9.92	20,501,050
2024-03-13	$8.31	$9.02	$8.20	$9.02	$9.02	22,264,080
2024-03-12	$7.48	$8.20	$7.48	$8.20	$8.20	12,881,500
2024-03-11	$7.35	$7.45	$7.31	$7.45	$7.45	6,775,200
2024-03-08	$7.38	$7.86	$7.35	$7.48	$7.48	7,857,330
2024-03-07	$7.33	$7.66	$7.22	$7.47	$7.47	9,162,070
2024-03-06	$7.46	$7.48	$7.22	$7.33	$7.33	7,413,040
2024-03-05	$7.16	$7.78	$7.16	$7.52	$7.52	12,448,980
2024-03-04	$7.48	$8.10	$7.27	$7.90	$7.90	13,051,600
2024-03-01	$7.59	$7.67	$7.38	$7.46	$7.46	8,872,620
2024-02-29	$7.38	$7.76	$7.03	$7.69	$7.69	10,786,430
2024-02-28	$8.26	$8.66	$7.50	$7.60	$7.60	15,175,570
2024-02-27	$7.95	$8.50	$7.84	$8.20	$8.20	15,530,090
2024-02-26	$7.60	$8.80	$7.51	$8.22	$8.22	17,612,490
2024-02-23	$7.56	$8.03	$7.41	$8.03	$8.03	19,508,550
2024-02-22	$6.56	$7.32	$6.50	$7.32	$7.32	15,391,070
2024-02-21	$6.51	$6.97	$6.38	$6.65	$6.65	17,086,480
2024-02-20	$6.20	$6.78	$5.99	$6.71	$6.71	15,415,970
2024-02-19	$5.69	$6.40	$5.60	$6.25	$6.25	16,441,140
2024-02-08	$5.26	$5.93	$5.24	$5.85	$5.85	17,148,340
2024-02-07	$5.87	$6.12	$5.82	$5.82	$5.82	12,787,230
2024-02-06	$5.80	$6.94	$5.80	$6.47	$6.47	13,292,170
2024-02-05	$6.44	$6.44	$6.44	$6.44	$6.44	528,800
2024-02-02	$7.16	$7.16	$7.16	$7.16	$7.16	722,300
2024-02-01	$7.95	$7.95	$7.95	$7.95	$7.95	789,500
2024-01-31	$8.83	$8.83	$8.83	$8.83	$8.83	967,400
2024-01-30	$10.06	$10.18	$9.81	$9.81	$9.81	1,667,000
2024-01-29	$10.51	$10.56	$10.05	$10.06	$10.06	2,068,330
2024-01-26	$10.40	$10.75	$10.40	$10.46	$10.46	2,446,970
2024-01-25	$10.28	$10.53	$10.07	$10.46	$10.46	2,412,100
2024-01-24	$10.00	$10.28	$9.73	$10.28	$10.28	2,604,000
2024-01-23	$9.92	$10.04	$9.71	$9.99	$9.99	3,013,800
2024-01-22	$10.84	$10.84	$10.12	$10.22	$10.22	2,001,700
2024-01-19	$11.04	$11.11	$10.80	$10.84	$10.84	1,269,700
2024-01-18	$11.09	$11.49	$10.72	$11.00	$11.00	2,406,520
2024-01-17	$11.54	$11.70	$11.28	$11.30	$11.30	1,495,800
2024-01-16	$11.53	$11.68	$11.34	$11.53	$11.53	1,927,200
2024-01-15	$11.35	$11.75	$11.35	$11.53	$11.53	1,982,360
2024-01-12	$11.64	$11.85	$11.48	$11.49	$11.49	2,250,020
2024-01-11	$11.51	$11.72	$11.50	$11.65	$11.65	2,132,900
2024-01-10	$11.66	$11.74	$11.38	$11.46	$11.46	1,951,300
2024-01-09	$11.50	$11.89	$11.47	$11.74	$11.74	2,827,420
2024-01-08	$11.81	$11.89	$11.45	$11.48	$11.48	2,855,780
2024-01-05	$11.88	$12.20	$11.82	$11.88	$11.88	3,833,400
2024-01-04	$12.17	$12.18	$11.91	$11.99	$11.99	3,047,200
2024-01-03	$12.16	$12.48	$11.99	$12.19	$12.19	4,396,240
2024-01-02	$11.83	$12.26	$11.72	$12.13	$12.13	5,975,790
2024-01-01	$11.88	$11.88	$11.88	$11.88	$11.88	0
2023-12-29	$11.29	$11.99	$11.26	$11.88	$11.88	4,929,900
2023-12-28	$10.98	$11.46	$10.98	$11.36	$11.36	3,085,840
2023-12-27	$11.24	$11.34	$11.02	$11.18	$11.18	3,052,370
2023-12-26	$11.30	$11.80	$11.10	$11.19	$11.19	4,696,500
2023-12-25	$11.68	$11.78	$10.90	$11.31	$11.31	8,658,180
2023-12-22	$12.19	$12.20	$11.67	$11.95	$11.95	7,201,140
2023-12-21	$11.98	$12.54	$11.65	$12.14	$12.14	12,052,150
2023-12-20	$12.37	$12.37	$11.88	$11.88	$11.88	8,855,000
2023-12-19	$12.60	$12.60	$12.17	$12.40	$12.40	11,923,500
2023-12-18	$11.63	$12.77	$11.60	$12.77	$12.77	5,606,190
2023-12-15	$11.85	$11.93	$11.57	$11.61	$11.61	2,808,100
2023-12-14	$12.11	$12.32	$11.86	$11.87	$11.87	5,345,820
2023-12-13	$11.78	$12.65	$11.66	$12.12	$12.12	7,080,900
2023-12-12	$11.74	$11.97	$11.68	$11.78	$11.78	2,335,000
2023-12-11	$11.66	$11.88	$11.50	$11.74	$11.74	3,111,580
2023-12-08	$11.91	$11.93	$11.60	$11.66	$11.66	3,107,600
2023-12-07	$12.05	$12.12	$11.82	$11.84	$11.84	3,128,560
2023-12-06	$12.24	$12.34	$11.97	$12.09	$12.09	3,279,660
2023-12-05	$12.20	$12.51	$12.06	$12.18	$12.18	4,592,740
2023-12-04	$12.25	$12.57	$11.99	$12.28	$12.28	7,758,400
2023-12-01	$11.90	$13.00	$11.85	$12.37	$12.37	8,870,240
2023-11-30	$11.67	$11.95	$11.63	$11.89	$11.89	4,772,060
2023-11-29	$11.88	$11.92	$11.62	$11.62	$11.62	2,561,500
2023-11-28	$11.80	$11.98	$11.57	$11.90	$11.90	2,906,400
2023-11-27	$12.08	$12.15	$11.75	$11.83	$11.83	4,616,560
2023-11-24	$11.93	$12.20	$11.81	$12.08	$12.08	5,951,340
2023-11-23	$11.77	$12.10	$11.75	$11.96	$11.96	5,108,200
2023-11-22	$11.58	$11.85	$11.58	$11.71	$11.71	2,522,050
2023-11-21	$11.82	$11.90	$11.61	$11.63	$11.63	2,689,830
2023-11-20	$11.56	$11.90	$11.55	$11.76	$11.76	3,730,240
2023-11-17	$11.22	$11.60	$11.20	$11.52	$11.52	3,729,670
2023-11-16	$11.28	$11.39	$11.17	$11.22	$11.22	1,583,180
2023-11-15	$11.41	$11.41	$11.23	$11.28	$11.28	1,538,630
2023-11-14	$11.34	$11.44	$11.29	$11.36	$11.36	1,578,820
2023-11-13	$11.11	$11.45	$11.11	$11.36	$11.36	2,347,300
2023-11-10	$11.13	$11.35	$11.10	$11.21	$11.21	1,632,210
2023-11-09	$11.38	$11.60	$11.20	$11.24	$11.24	2,989,530
2023-11-08	$11.27	$11.64	$11.24	$11.38	$11.38	3,756,210
2023-11-07	$11.28	$11.39	$11.15	$11.27	$11.27	2,667,630
2023-11-06	$11.09	$11.40	$11.09	$11.23	$11.23	3,137,610
2023-11-03	$11.10	$11.22	$11.06	$11.08	$11.08	2,560,820
2023-11-02	$11.26	$11.34	$11.03	$11.12	$11.12	3,045,700
2023-11-01	$11.22	$11.39	$11.12	$11.27	$11.27	4,163,200
2023-10-31	$11.00	$11.40	$10.81	$11.22	$11.22	6,026,690
2023-10-30	$10.49	$11.09	$10.46	$11.00	$11.00	6,759,030
2023-10-27	$10.11	$10.52	$10.06	$10.49	$10.49	4,894,900
2023-10-26	$10.26	$10.32	$10.07	$10.20	$10.20	3,011,250
2023-10-25	$10.05	$10.39	$9.90	$10.32	$10.32	5,205,210
2023-10-24	$9.49	$10.06	$9.45	$10.04	$10.04	5,959,760
2023-10-23	$9.70	$9.78	$9.43	$9.45	$9.45	3,639,070
2023-10-20	$9.95	$9.97	$9.75	$9.80	$9.80	4,148,630
2023-10-19	$10.32	$10.32	$9.90	$9.94	$9.94	5,867,230
2023-10-18	$10.93	$10.95	$10.31	$10.38	$10.38	5,194,250
2023-10-17	$11.19	$11.19	$10.74	$10.85	$10.85	4,398,720
2023-10-16	$11.34	$11.47	$11.08	$11.13	$11.13	5,537,700
2023-10-13	$11.15	$11.54	$11.03	$11.25	$11.25	6,814,200
2023-10-12	$10.92	$11.45	$10.81	$11.19	$11.19	7,719,920
2023-10-11	$10.62	$11.29	$10.54	$10.92	$10.92	9,041,620
2023-10-10	$11.00	$11.02	$10.53	$10.60	$10.60	5,729,480
2023-10-09	$11.24	$11.26	$10.81	$11.02	$11.02	4,251,280
2023-09-28	$11.14	$11.45	$11.01	$11.23	$11.23	6,824,630
2023-09-27	$10.81	$11.25	$10.78	$11.15	$11.15	6,356,160
2023-09-26	$11.08	$11.10	$10.75	$10.85	$10.85	3,976,980
2023-09-25	$10.93	$11.20	$10.79	$11.13	$11.13	5,140,830
2023-09-22	$10.89	$10.98	$10.67	$10.94	$10.94	4,538,680
2023-09-21	$10.90	$11.14	$10.84	$10.90	$10.90	3,655,600
2023-09-20	$11.01	$11.28	$10.96	$11.05	$11.05	5,380,030
2023-09-19	$11.07	$11.43	$11.01	$11.10	$11.10	8,073,900
2023-09-18	$10.96	$11.11	$10.90	$11.07	$11.07	6,230,270
2023-09-15	$10.70	$11.04	$10.61	$10.91	$10.91	6,769,370
2023-09-14	$10.68	$11.17	$10.64	$10.83	$10.83	8,540,100
2023-09-13	$10.76	$10.90	$10.59	$10.68	$10.68	4,752,400
2023-09-12	$10.76	$11.12	$10.66	$10.88	$10.88	8,144,190
2023-09-11	$10.57	$11.07	$10.52	$10.78	$10.78	6,466,490
2023-09-08	$10.61	$10.78	$10.51	$10.53	$10.53	3,202,400
2023-09-07	$10.80	$10.80	$10.51	$10.51	$10.51	3,932,080
2023-09-06	$10.88	$11.06	$10.73	$10.80	$10.80	6,127,650
2023-09-05	$10.90	$11.21	$10.86	$10.92	$10.92	9,630,080
2023-09-04	$10.96	$11.01	$10.81	$10.98	$10.98	6,979,120
2023-09-01	$11.01	$11.25	$10.91	$10.95	$10.95	14,228,920
2023-08-31	$10.18	$11.28	$9.98	$11.28	$11.28	17,483,190
2023-08-30	$10.20	$10.38	$10.14	$10.25	$10.25	4,758,860
2023-08-29	$10.02	$10.26	$9.93	$10.25	$10.25	5,285,520
2023-08-28	$10.66	$10.68	$10.10	$10.11	$10.11	6,061,500
2023-08-25	$10.50	$10.64	$10.10	$10.18	$10.18	5,759,600
2023-08-24	$10.92	$10.93	$10.49	$10.61	$10.61	7,335,330
2023-08-23	$11.11	$11.52	$10.80	$10.83	$10.83	9,340,830
2023-08-22	$11.35	$11.36	$10.81	$11.01	$11.01	7,604,700
2023-08-21	$11.61	$11.61	$11.04	$11.36	$11.36	8,419,720
2023-08-18	$12.52	$12.52	$11.58	$11.62	$11.62	12,877,300
2023-08-17	$12.48	$13.05	$12.41	$12.49	$12.49	14,923,370
2023-08-16	$12.80	$13.04	$12.41	$12.49	$12.49	20,246,130
2023-08-15	$12.08	$13.21	$11.83	$13.21	$13.21	25,396,070
2023-08-14	$12.19	$12.27	$11.60	$12.01	$12.01	15,285,310
2023-08-11	$12.50	$13.05	$12.05	$12.07	$12.07	20,530,170
2023-08-10	$12.41	$13.31	$12.16	$12.36	$12.36	27,801,770
2023-08-09	$11.11	$12.36	$10.80	$12.36	$12.36	19,384,310
2023-08-08	$10.60	$11.65	$10.48	$11.24	$11.24	9,555,580
2023-08-07	$10.85	$10.85	$10.46	$10.60	$10.60	1,882,440
2023-08-04	$10.77	$10.88	$10.68	$10.76	$10.76	1,882,700
2023-08-03	$10.69	$10.90	$10.67	$10.82	$10.82	2,512,980
2023-08-02	$10.93	$10.97	$10.65	$10.67	$10.67	3,128,110
2023-08-01	$11.20	$11.20	$10.92	$10.98	$10.98	2,729,400
2023-07-31	$11.15	$11.26	$11.05	$11.20	$11.20	2,988,110
2023-07-28	$11.09	$11.23	$10.99	$11.21	$11.21	2,568,290
2023-07-27	$11.38	$11.38	$11.10	$11.16	$11.16	3,178,840
2023-07-26	$11.40	$11.55	$11.28	$11.36	$11.36	4,512,590
2023-07-25	$11.49	$11.58	$11.21	$11.49	$11.49	7,216,330
2023-07-24	$10.96	$12.06	$10.88	$11.55	$11.55	9,847,710
2023-07-21	$10.91	$11.13	$10.82	$10.96	$10.96	1,863,300
2023-07-20	$11.10	$11.25	$10.89	$10.94	$10.94	3,572,270
2023-07-19	$11.57	$11.59	$11.00	$11.02	$11.02	5,016,130
2023-07-18	$11.55	$11.65	$11.41	$11.57	$11.57	2,102,440
2023-07-17	$11.38	$11.61	$11.21	$11.58	$11.58	3,025,500
2023-07-14	$11.61	$11.63	$11.41	$11.46	$11.46	2,824,890
2023-07-13	$11.53	$11.67	$11.40	$11.59	$11.59	4,603,160
2023-07-12	$11.39	$11.96	$11.33	$11.60	$11.60	7,373,330
2023-07-11	$11.37	$12.17	$11.17	$11.45	$11.45	7,670,760
2023-07-10	$11.04	$11.68	$11.01	$11.37	$11.37	6,860,550
2023-07-07	$10.89	$11.01	$10.83	$10.98	$10.98	1,970,710
2023-07-06	$11.11	$11.15	$10.79	$10.92	$10.92	3,093,340
2023-07-05	$11.08	$11.16	$11.00	$11.11	$11.11	2,567,810
2023-07-04	$11.06	$11.19	$10.95	$11.10	$11.10	3,338,160
2023-07-03	$11.21	$11.27	$11.05	$11.10	$11.10	4,077,820
2023-06-30	$11.20	$11.49	$11.12	$11.21	$11.21	6,402,480
2023-06-29	$10.98	$11.44	$10.98	$11.28	$11.28	10,536,940
2023-06-28	$10.27	$11.34	$10.27	$11.34	$11.34	9,037,880
2023-06-27	$10.43	$10.43	$10.26	$10.31	$10.31	1,874,140
2023-06-26	$10.20	$10.41	$10.02	$10.27	$10.27	2,445,940
2023-06-21	$10.17	$10.23	$10.05	$10.10	$10.10	1,203,110
2023-06-20	$10.45	$10.45	$10.21	$10.22	$10.22	1,696,370
2023-06-19	$10.35	$10.44	$10.30	$10.35	$10.35	955,300
2023-06-16	$10.34	$10.46	$10.33	$10.41	$10.41	1,313,220
2023-06-15	$10.35	$10.37	$10.20	$10.34	$10.34	1,367,350
2023-06-14	$10.36	$10.45	$10.25	$10.32	$10.32	1,071,700
2023-06-13	$10.39	$10.54	$10.31	$10.36	$10.36	1,099,080
2023-06-12	$10.49	$10.49	$10.20	$10.45	$10.45	1,677,500
2023-06-09	$10.51	$10.68	$10.41	$10.50	$10.50	1,446,870
2023-06-08	$10.78	$10.83	$10.63	$10.64	$10.64	1,093,000
2023-06-07	$10.76	$10.97	$10.65	$10.83	$10.83	990,900
2023-06-06	$11.15	$11.15	$10.80	$10.81	$10.81	1,656,330
2023-06-05	$11.00	$11.16	$10.93	$11.15	$11.15	1,374,200
2023-06-02	$11.20	$11.20	$11.01	$11.06	$11.06	1,826,200
2023-06-01	$11.23	$11.33	$11.11	$11.13	$11.13	1,595,460
2023-05-31	$11.24	$11.46	$11.17	$11.29	$11.29	1,510,460
2023-05-30	$11.33	$11.43	$11.10	$11.26	$11.26	1,477,600
2023-05-29	$11.44	$11.63	$11.31	$11.33	$11.33	1,873,430
2023-05-26	$11.22	$11.55	$11.00	$11.47	$11.47	3,142,380
2023-05-25	$11.34	$11.39	$11.11	$11.21	$11.21	2,282,760
2023-05-24	$11.43	$11.50	$11.24	$11.34	$11.34	3,476,980
2023-05-23	$11.26	$11.80	$11.21	$11.60	$11.60	6,423,870
2023-05-22	$11.29	$11.41	$11.21	$11.25	$11.25	1,766,980
2023-05-19	$11.10	$11.30	$10.96	$11.22	$11.22	2,289,070
2023-05-18	$11.18	$11.27	$11.00	$11.06	$11.06	1,306,540
2023-05-17	$11.04	$11.17	$10.87	$11.14	$11.14	2,185,560
2023-05-16	$10.94	$11.30	$10.78	$11.14	$11.14	3,263,220
2023-05-15	$10.83	$10.98	$10.65	$10.94	$10.94	1,641,190
2023-05-12	$10.83	$11.14	$10.76	$10.94	$10.94	1,838,600
2023-05-11	$11.11	$11.11	$10.83	$10.89	$10.89	1,443,700
2023-05-10	$10.79	$11.13	$10.79	$11.03	$11.03	1,565,500
2023-05-09	$11.09	$11.30	$10.85	$10.98	$10.98	2,321,160
2023-05-08	$11.26	$11.55	$11.15	$11.20	$11.20	2,162,260
2023-05-05	$11.58	$11.68	$11.15	$11.28	$11.28	2,520,540
2023-05-04	$11.22	$11.66	$11.20	$11.58	$11.58	3,601,510
2023-05-03	$11.22	$11.22	$11.22	$11.22	$11.22	0
2023-05-02	$11.22	$11.22	$11.22	$11.22	$11.22	0
2023-04-28	$11.06	$11.28	$10.97	$11.22	$11.22	2,950,960
2023-04-27	$10.78	$11.29	$10.78	$11.14	$11.14	3,495,800
2023-04-26	$10.53	$10.94	$10.53	$10.84	$10.84	2,435,480
2023-04-25	$11.36	$11.36	$10.48	$10.60	$10.60	3,259,750
2023-04-24	$10.90	$11.41	$10.90	$11.23	$11.23	4,022,630
2023-04-21	$10.85	$11.18	$10.83	$10.86	$10.86	3,021,530
2023-04-20	$11.08	$11.08	$10.75	$10.83	$10.83	1,886,360
2023-04-19	$11.30	$11.34	$11.06	$11.08	$11.08	1,899,800
2023-04-18	$11.49	$11.50	$11.30	$11.34	$11.34	1,232,600
2023-04-17	$11.51	$11.51	$11.30	$11.49	$11.49	1,451,100
2023-04-14	$11.59	$11.72	$11.46	$11.54	$11.54	1,501,100
2023-04-13	$11.57	$11.60	$11.33	$11.51	$11.51	1,613,200
2023-04-12	$11.63	$11.70	$11.51	$11.57	$11.57	1,171,850
2023-04-11	$11.51	$11.67	$11.49	$11.60	$11.60	1,432,180
2023-04-10	$11.91	$11.91	$11.56	$11.62	$11.62	2,232,620
2023-04-07	$11.97	$12.06	$11.80	$11.86	$11.86	2,981,750
2023-04-06	$11.70	$12.30	$11.60	$12.06	$12.06	5,186,590
2023-04-05	$11.59	$11.59	$11.59	$11.59	$11.59	0
2023-04-04	$11.68	$11.79	$11.56	$11.59	$11.59	1,769,290
2023-04-03	$11.77	$11.85	$11.58	$11.68	$11.68	1,909,550
2023-03-31	$11.59	$12.00	$11.55	$11.78	$11.78	2,400,370
2023-03-30	$11.86	$11.86	$11.48	$11.59	$11.59	2,265,880
2023-03-29	$12.20	$12.25	$11.81	$11.86	$11.86	2,099,700
2023-03-28	$12.14	$12.25	$12.14	$12.20	$12.20	1,422,710
2023-03-27	$12.18	$12.27	$12.09	$12.19	$12.19	1,034,230
2023-03-24	$12.22	$12.39	$12.15	$12.21	$12.21	1,328,580
2023-03-23	$12.31	$12.31	$12.11	$12.21	$12.21	1,462,410
2023-03-22	$12.28	$12.46	$12.25	$12.31	$12.31	1,618,440
2023-03-21	$12.32	$12.32	$12.19	$12.28	$12.28	1,766,530
2023-03-20	$12.60	$12.60	$12.08	$12.20	$12.20	2,936,410
2023-03-17	$12.80	$12.88	$12.51	$12.60	$12.60	2,473,120
2023-03-16	$12.79	$13.04	$12.64	$12.78	$12.78	2,553,280
2023-03-15	$12.55	$13.10	$12.55	$12.94	$12.94	4,543,120
2023-03-14	$12.66	$12.86	$12.46	$12.55	$12.55	2,020,110
2023-03-13	$12.70	$12.81	$12.51	$12.80	$12.80	1,944,230
2023-03-10	$13.10	$13.18	$12.70	$12.76	$12.76	2,741,690
2023-03-09	$12.81	$13.45	$12.81	$13.18	$13.18	3,874,480
2023-03-08	$12.81	$12.90	$12.72	$12.80	$12.80	1,600,230
2023-03-07	$13.01	$13.11	$12.83	$12.84	$12.84	3,003,670
2023-03-06	$13.13	$13.23	$13.02	$13.05	$13.05	2,235,500
2023-03-03	$13.12	$13.22	$13.01	$13.13	$13.13	1,952,530
2023-03-02	$13.30	$13.32	$13.09	$13.12	$13.12	3,898,940
2023-03-01	$13.69	$13.69	$13.20	$13.38	$13.38	4,951,020
2023-02-28	$13.02	$13.51	$13.02	$13.48	$13.48	6,200,340
2023-02-27	$13.27	$13.45	$13.00	$13.02	$13.02	3,276,550
2023-02-24	$13.45	$13.48	$13.17	$13.24	$13.24	3,519,170
2023-02-23	$13.41	$13.50	$13.31	$13.45	$13.45	4,551,930
2023-02-22	$13.69	$13.88	$13.50	$13.52	$13.52	5,619,630
2023-02-21	$13.74	$13.86	$13.63	$13.77	$13.77	5,513,570
2023-02-20	$14.12	$14.15	$13.55	$13.84	$13.84	8,044,890
2023-02-17	$13.76	$14.95	$13.59	$14.31	$14.31	15,330,300
2023-02-16	$13.72	$14.09	$13.47	$13.76	$13.76	8,429,030
2023-02-15	$13.81	$14.01	$13.69	$13.86	$13.86	8,666,170
2023-02-14	$13.30	$14.18	$13.20	$14.15	$14.15	15,830,810
2023-02-13	$13.08	$13.20	$13.01	$13.17	$13.17	3,302,070
2023-02-10	$13.05	$13.20	$12.90	$12.99	$12.99	2,751,800
2023-02-09	$12.89	$13.00	$12.80	$12.99	$12.99	1,828,860
2023-02-08	$12.96	$13.05	$12.91	$12.93	$12.93	1,666,070
2023-02-07	$12.97	$13.10	$12.89	$12.96	$12.96	2,062,600
2023-02-06	$13.11	$13.11	$12.92	$12.95	$12.95	1,824,590
2023-02-03	$13.14	$13.14	$12.81	$13.02	$13.02	2,302,990
2023-02-02	$13.19	$13.23	$13.08	$13.14	$13.14	2,544,860
2023-02-01	$12.98	$13.11	$12.95	$13.11	$13.11	2,775,560
2023-01-31	$13.05	$13.05	$12.80	$12.97	$12.97	2,107,550
2023-01-30	$12.80	$13.05	$12.80	$13.05	$13.05	3,403,770
2023-01-20	$12.53	$12.76	$12.50	$12.75	$12.75	2,509,380
2023-01-19	$12.42	$12.58	$12.42	$12.47	$12.47	1,751,300
2023-01-18	$12.47	$12.60	$12.45	$12.47	$12.47	1,597,860
2023-01-17	$12.86	$12.93	$12.50	$12.56	$12.56	2,579,710
2023-01-16	$12.55	$13.00	$12.55	$12.86	$12.86	2,927,290
2023-01-13	$12.60	$12.75	$12.56	$12.62	$12.62	1,977,150
2023-01-12	$12.86	$13.00	$12.61	$12.65	$12.65	3,291,150
2023-01-11	$12.96	$13.14	$12.84	$12.94	$12.94	2,763,770
2023-01-10	$13.12	$13.17	$12.96	$12.98	$12.98	2,964,940
2023-01-09	$13.08	$13.25	$13.08	$13.16	$13.16	2,202,150
2023-01-06	$13.22	$13.25	$13.08	$13.13	$13.13	2,402,150
2023-01-05	$13.20	$13.27	$13.05	$13.24	$13.24	2,703,240
2023-01-04	$13.39	$13.40	$13.14	$13.19	$13.19	3,706,600
2023-01-03	$13.20	$13.64	$13.18	$13.48	$13.48	4,615,790
2023-01-02	$13.06	$13.06	$13.06	$13.06	$13.06	0
2022-12-30	$13.38	$13.52	$13.05	$13.06	$13.06	3,882,300
2022-12-29	$13.48	$13.69	$13.37	$13.38	$13.38	3,662,230
2022-12-28	$13.39	$13.64	$13.32	$13.41	$13.41	3,578,490
2022-12-27	$13.96	$14.14	$13.31	$13.68	$13.68	7,634,540
2022-12-26	$13.61	$14.59	$13.55	$14.29	$14.29	8,726,810
2022-12-23	$13.48	$13.77	$13.39	$13.58	$13.58	4,246,740
2022-12-22	$13.98	$14.20	$13.41	$13.48	$13.48	5,284,400
2022-12-21	$14.12	$14.44	$13.90	$13.99	$13.99	4,463,950
2022-12-20	$14.55	$14.55	$13.68	$14.12	$14.12	7,702,580
2022-12-19	$15.53	$15.67	$14.47	$14.59	$14.59	11,154,940
2022-12-16	$15.03	$15.97	$15.03	$15.70	$15.70	13,298,390
2022-12-15	$15.46	$16.30	$15.43	$15.56	$15.56	11,438,010
2022-12-14	$16.55	$16.57	$15.32	$15.43	$15.43	15,864,920
2022-12-13	$16.55	$17.64	$16.00	$16.91	$16.91	29,104,910
2022-12-12	$14.52	$16.14	$14.52	$16.14	$16.14	18,519,880
2022-12-09	$14.60	$14.89	$14.58	$14.67	$14.67	6,804,380
2022-12-08	$14.52	$15.50	$14.51	$14.98	$14.98	12,398,260
2022-12-07	$14.51	$15.06	$14.23	$14.99	$14.99	8,269,460
2022-12-06	$15.00	$15.29	$14.51	$14.68	$14.68	8,768,100
2022-12-05	$15.01	$15.38	$14.86	$15.08	$15.08	6,895,900
2022-12-01	$15.55	$15.61	$14.74	$15.01	$15.01	7,787,010
2022-11-30	$15.48	$15.78	$15.14	$15.30	$15.30	8,075,420
2022-11-29	$14.92	$15.60	$14.91	$15.49	$15.49	9,606,350
2022-11-28	$14.99	$15.55	$14.87	$15.13	$15.13	7,825,220
2022-11-25	$15.27	$15.29	$14.69	$15.09	$15.09	6,992,570
2022-11-24	$14.96	$15.45	$14.71	$15.30	$15.30	10,829,490
2022-11-23	$15.99	$16.04	$14.50	$14.77	$14.77	12,006,170
2022-11-22	$17.10	$17.30	$15.68	$15.99	$15.99	14,445,940
2022-11-21	$16.59	$17.47	$16.18	$17.09	$17.09	13,376,820
2022-11-18	$16.76	$17.48	$16.54	$17.06	$17.06	19,275,660
2022-11-17	$16.30	$17.35	$16.02	$17.09	$17.09	20,165,430
2022-11-16	$17.22	$17.44	$16.33	$16.56	$16.56	22,576,570
2022-11-15	$17.48	$18.47	$16.79	$18.05	$18.05	37,727,600
2022-11-14	$14.55	$16.79	$14.30	$16.79	$16.79	26,611,810
2022-11-11	$16.10	$16.59	$15.00	$15.26	$15.26	25,846,970
2022-11-10	$15.24	$15.99	$14.88	$15.97	$15.97	20,446,750
2022-11-09	$14.65	$15.82	$14.56	$15.23	$15.23	16,159,850
2022-11-08	$14.52	$14.98	$14.13	$14.70	$14.70	10,133,150
2022-11-07	$14.54	$14.76	$14.38	$14.54	$14.54	6,942,100
2022-11-04	$14.65	$14.85	$14.40	$14.49	$14.49	8,683,710
2022-11-03	$14.12	$14.93	$14.12	$14.46	$14.46	11,313,390
2022-11-02	$14.52	$16.00	$14.40	$14.68	$14.68	20,398,690
2022-11-01	$14.57	$15.20	$14.29	$14.90	$14.90	15,555,040
2022-10-31	$14.47	$15.20	$14.00	$14.90	$14.90	16,634,320
2022-10-28	$13.95	$15.30	$13.64	$14.78	$14.78	20,016,350
2022-10-27	$13.61	$14.50	$13.40	$14.12	$14.12	11,008,670
2022-10-26	$13.11	$13.93	$13.11	$13.77	$13.77	8,380,160
2022-10-25	$13.29	$13.29	$12.70	$13.01	$13.01	4,721,860
2022-10-24	$13.92	$14.05	$13.22	$13.33	$13.33	6,007,230
2022-10-21	$13.80	$14.12	$13.70	$13.87	$13.87	6,405,780
2022-10-20	$13.84	$14.33	$13.64	$13.90	$13.90	8,773,270
2022-10-19	$14.25	$14.57	$13.80	$14.00	$14.00	11,685,410
2022-10-18	$13.73	$14.94	$13.34	$14.60	$14.60	15,910,570
2022-10-17	$13.49	$13.99	$13.43	$13.73	$13.73	8,050,470
2022-10-14	$12.83	$13.96	$12.83	$13.62	$13.62	10,209,730
2022-10-13	$12.65	$13.32	$12.45	$12.98	$12.98	6,884,790
2022-10-12	$12.49	$12.74	$12.07	$12.73	$12.73	4,660,860
2022-10-11	$12.60	$12.60	$11.90	$12.51	$12.51	5,804,250
2022-10-10	$13.10	$13.30	$12.42	$12.63	$12.63	7,206,430
2022-09-30	$12.34	$13.44	$12.20	$12.98	$12.98	10,525,020
2022-09-29	$12.82	$12.99	$12.24	$12.36	$12.36	5,360,010
2022-09-28	$13.09	$13.43	$12.50	$12.60	$12.60	6,804,370
2022-09-27	$12.46	$13.71	$12.36	$13.16	$13.16	7,846,770
2022-09-26	$12.83	$12.83	$12.39	$12.47	$12.47	2,645,900
2022-09-23	$13.05	$13.15	$12.62	$12.79	$12.79	3,015,800
2022-09-22	$13.30	$13.54	$13.06	$13.13	$13.13	3,014,000
2022-09-21	$13.56	$13.62	$13.19	$13.43	$13.43	2,927,520
2022-09-20	$13.05	$13.75	$13.05	$13.56	$13.56	4,887,250
2022-09-19	$13.20	$13.39	$12.92	$13.05	$13.05	2,622,810
2022-09-16	$13.91	$14.02	$13.16	$13.19	$13.19	4,202,850
2022-09-15	$14.45	$14.57	$14.01	$14.12	$14.12	3,906,070
2022-09-14	$14.39	$14.65	$14.30	$14.48	$14.48	5,110,950
2022-09-13	$14.55	$15.50	$14.40	$14.82	$14.82	7,396,360
2022-09-12	$14.55	$14.55	$14.55	$14.55	$14.55	0
2022-09-09	$14.45	$14.82	$14.43	$14.55	$14.55	3,147,590
2022-09-08	$14.85	$15.05	$14.41	$14.46	$14.46	4,688,570
2022-09-07	$14.85	$15.19	$14.68	$14.91	$14.91	4,895,450
2022-09-06	$14.88	$15.10	$14.53	$15.00	$15.00	5,733,050
2022-09-05	$15.01	$15.31	$14.70	$14.84	$14.84	5,094,730
2022-09-02	$15.20	$15.65	$15.05	$15.19	$15.19	7,124,240
2022-09-01	$14.75	$15.89	$14.49	$15.45	$15.45	10,772,630
2022-08-31	$14.90	$15.10	$14.40	$14.53	$14.53	4,524,650
2022-08-30	$14.97	$15.49	$14.88	$15.18	$15.18	6,403,730
2022-08-29	$14.38	$14.80	$14.05	$14.80	$14.80	3,879,980
2022-08-26	$14.36	$15.07	$14.35	$14.65	$14.65	4,744,800
2022-08-25	$15.04	$15.24	$14.36	$14.58	$14.58	4,958,220
2022-08-24	$15.30	$15.59	$15.00	$15.04	$15.04	4,536,060
2022-08-23	$15.65	$15.65	$15.30	$15.38	$15.38	5,130,610
2022-08-22	$15.63	$15.95	$15.14	$15.80	$15.80	6,159,370
2022-08-19	$15.61	$16.50	$15.52	$15.87	$15.87	7,653,640
2022-08-18	$15.93	$15.93	$15.52	$15.61	$15.61	5,334,630
2022-08-17	$16.19	$16.48	$15.62	$15.96	$15.96	7,642,470
2022-08-16	$16.35	$16.49	$16.14	$16.19	$16.19	5,214,740
2022-08-15	$16.53	$16.56	$16.10	$16.39	$16.39	5,677,090
2022-08-12	$16.42	$16.73	$16.16	$16.57	$16.57	8,080,550
2022-08-11	$16.30	$16.58	$16.08	$16.40	$16.40	7,532,210
2022-08-10	$16.45	$16.87	$16.31	$16.47	$16.47	8,938,780
2022-08-09	$17.36	$17.36	$16.24	$16.45	$16.45	15,523,730
2022-08-08	$15.85	$17.00	$15.72	$17.00	$17.00	9,975,580
2022-08-05	$15.74	$15.74	$15.31	$15.45	$15.45	6,577,020
2022-08-04	$14.99	$15.36	$14.69	$15.36	$15.36	6,842,280
2022-08-03	$14.86	$15.60	$14.85	$14.98	$14.98	6,016,380
2022-08-02	$16.30	$16.30	$15.19	$15.20	$15.20	8,687,110
2022-08-01	$15.80	$16.55	$15.48	$16.43	$16.43	9,139,390
2022-07-29	$16.21	$16.28	$15.81	$15.87	$15.87	6,248,340
2022-07-28	$16.40	$16.40	$16.10	$16.12	$16.12	7,788,630
2022-07-27	$16.17	$16.85	$15.79	$16.49	$16.49	10,944,300
2022-07-26	$17.00	$17.27	$15.99	$16.34	$16.34	11,574,910
2022-07-25	$16.61	$17.39	$16.50	$17.06	$17.06	9,953,910
2022-07-22	$17.88	$17.88	$16.70	$16.82	$16.82	14,949,280
2022-07-21	$17.88	$18.25	$17.52	$17.75	$17.75	13,481,690
2022-07-20	$18.10	$18.96	$18.07	$18.27	$18.27	18,178,740
2022-07-19	$17.86	$18.42	$17.50	$17.95	$17.95	12,948,610
2022-07-18	$17.88	$18.39	$16.99	$18.19	$18.19	16,698,170
2022-07-15	$17.80	$18.56	$17.40	$17.86	$17.86	16,993,070
2022-07-14	$17.70	$19.11	$17.69	$18.33	$18.33	21,002,100
2022-07-13	$18.57	$18.78	$17.70	$18.16	$18.16	20,339,180
2022-07-12	$19.04	$20.22	$18.52	$19.32	$19.32	34,345,940
2022-07-11	$17.03	$19.04	$17.00	$19.04	$19.04	21,862,690
2022-07-08	$16.66	$18.10	$16.54	$17.31	$17.31	21,014,500
2022-07-07	$17.41	$17.67	$16.30	$16.97	$16.97	18,428,180
2022-07-06	$17.40	$18.11	$16.81	$17.75	$17.75	22,244,070
2022-07-05	$17.50	$18.35	$17.00	$17.42	$17.42	31,181,740
2022-07-04	$16.00	$17.26	$15.80	$17.26	$17.26	18,080,210
2022-07-01	$15.90	$16.19	$15.40	$15.69	$15.69	12,068,210
2022-06-30	$15.41	$16.70	$15.15	$16.13	$16.13	17,428,530
2022-06-29	$15.83	$16.82	$15.69	$15.89	$15.89	18,425,670
2022-06-28	$16.75	$17.00	$15.75	$16.30	$16.30	20,385,740
2022-06-27	$16.66	$18.10	$16.66	$17.08	$17.08	21,621,920
2022-06-24	$16.98	$18.29	$16.74	$16.76	$16.76	24,975,240
2022-06-23	$16.80	$17.50	$16.35	$16.97	$16.97	25,648,470
2022-06-22	$15.80	$17.50	$15.11	$17.50	$17.50	30,361,440
2022-06-21	$16.90	$18.04	$15.80	$15.91	$15.91	34,882,560
2022-06-20	$15.39	$16.60	$15.08	$16.60	$16.60	29,894,440
2022-06-17	$15.96	$16.20	$14.97	$15.09	$15.09	29,266,110
2022-06-16	$15.34	$16.26	$14.99	$16.26	$16.26	37,117,410
2022-06-15	$13.36	$14.78	$13.36	$14.78	$14.78	9,901,850
2022-06-14	$13.88	$13.93	$13.08	$13.44	$13.44	12,192,030
2022-06-13	$14.06	$14.24	$13.64	$13.98	$13.98	16,619,210
2022-06-10	$14.31	$14.95	$14.13	$14.48	$14.48	22,562,780
2022-06-09	$15.00	$16.10	$14.56	$14.81	$14.81	32,628,120
2022-06-08	$14.19	$14.69	$13.67	$14.69	$14.69	25,851,470
2022-06-07	$12.14	$13.35	$12.05	$13.35	$13.35	10,219,320
2022-06-06	$12.02	$12.31	$11.90	$12.14	$12.14	6,613,660
2022-06-02	$12.50	$12.54	$11.95	$12.03	$12.03	10,944,750
2022-06-01	$12.57	$13.09	$12.43	$12.75	$12.75	12,502,730
2022-05-31	$12.88	$12.88	$12.34	$12.59	$12.59	9,053,430
2022-05-30	$13.35	$13.39	$12.72	$12.89	$12.89	11,143,570
2022-05-27	$13.57	$13.80	$13.12	$13.40	$13.40	12,584,500
2022-05-26	$14.15	$14.15	$13.52	$13.69	$13.69	11,622,460
2022-05-25	$13.46	$14.47	$13.46	$14.07	$14.07	14,208,530
2022-05-24	$15.41	$15.50	$14.00	$14.00	$14.00	22,628,920
2022-05-23	$15.29	$16.08	$14.57	$15.56	$15.56	28,679,320
2022-05-20	$15.14	$16.00	$13.50	$15.18	$15.18	34,051,650
2022-05-19	$13.07	$14.77	$12.86	$14.77	$14.77	23,567,990
2022-05-18	$13.15	$14.15	$13.15	$13.43	$13.43	22,754,450
2022-05-17	$16.23	$16.30	$14.61	$14.61	$14.61	22,284,160
2022-05-16	$16.23	$16.23	$15.66	$16.23	$16.23	9,512,400
2022-05-13	$14.21	$14.75	$14.21	$14.75	$14.75	16,635,040
2022-05-12	$13.52	$14.47	$13.20	$13.41	$13.41	27,990,400
2022-05-11	$15.38	$16.06	$14.28	$14.31	$14.31	38,780,290
2022-05-10	$13.35	$14.60	$13.00	$14.60	$14.60	27,414,200
2022-05-09	$13.00	$13.27	$12.45	$13.27	$13.27	30,227,410
2022-05-06	$11.08	$12.06	$11.08	$12.06	$12.06	17,457,200
2022-05-05	$9.99	$10.96	$9.80	$10.96	$10.96	17,315,000
2022-05-04	$9.96	$9.96	$9.96	$9.96	$9.96	0
2022-05-03	$9.96	$9.96	$9.96	$9.96	$9.96	0
2022-04-29	$9.68	$10.24	$9.64	$9.96	$9.96	14,955,030
2022-04-28	$10.01	$10.19	$9.32	$9.63	$9.63	14,506,080
2022-04-27	$9.90	$10.36	$9.56	$10.35	$10.35	12,182,940
2022-04-26	$10.78	$10.85	$9.93	$10.10	$10.10	11,362,400
2022-04-25	$11.16	$11.39	$10.45	$10.64	$10.64	13,537,030
2022-04-22	$11.92	$11.99	$11.15	$11.17	$11.17	16,305,690
2022-04-21	$12.16	$12.95	$12.00	$12.07	$12.07	21,207,260
2022-04-20	$13.29	$13.38	$12.02	$12.20	$12.20	16,386,300
2022-04-19	$13.69	$13.99	$12.92	$13.18	$13.18	21,645,140
2022-04-18	$14.80	$15.11	$13.99	$13.99	$13.99	21,593,080
2022-04-15	$15.12	$17.53	$15.12	$15.54	$15.54	32,932,450
2022-04-14	$17.69	$18.51	$15.80	$16.80	$16.80	37,513,670
2022-04-13	$15.24	$17.18	$14.30	$17.18	$17.18	41,375,460
2022-04-12	$14.25	$15.62	$14.20	$15.62	$15.62	25,981,480
2022-04-11	$12.24	$14.20	$11.62	$14.20	$14.20	33,036,380
2022-04-08	$12.31	$12.91	$11.56	$12.91	$12.91	26,943,930
2022-04-07	$11.74	$11.74	$11.11	$11.74	$11.74	26,734,670
2022-04-06	$9.89	$10.67	$9.89	$10.67	$10.67	6,776,700
2022-04-05	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-04-04	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-04-01	$9.85	$10.07	$9.54	$9.70	$9.70	11,960,230
2022-03-31	$10.30	$10.68	$10.13	$10.17	$10.17	13,887,480
2022-03-30	$10.99	$11.18	$10.19	$10.47	$10.47	16,595,610
2022-03-29	$10.42	$10.87	$10.08	$10.72	$10.72	16,328,580
2022-03-28	$10.88	$11.30	$10.24	$10.43	$10.43	16,915,470
2022-03-25	$11.75	$12.20	$11.01	$11.06	$11.06	21,330,530
2022-03-24	$11.07	$12.50	$10.61	$11.95	$11.95	26,771,940
2022-03-23	$11.20	$12.30	$11.01	$11.36	$11.36	23,040,330
2022-03-22	$12.00	$13.07	$11.29	$11.79	$11.79	29,140,960
2022-03-21	$10.96	$12.11	$10.58	$12.11	$12.11	24,728,010
2022-03-18	$10.43	$11.11	$10.23	$11.01	$11.01	24,945,500
2022-03-17	$10.05	$10.86	$9.70	$10.40	$10.40	23,811,720
2022-03-16	$10.05	$10.48	$9.30	$10.03	$10.03	20,556,490
2022-03-15	$10.02	$10.87	$9.70	$9.71	$9.71	21,161,180
2022-03-14	$11.42	$11.60	$10.44	$10.44	$10.44	23,436,330
2022-03-11	$10.97	$13.10	$10.87	$11.60	$11.60	34,831,020
2022-03-10	$11.25	$12.08	$11.11	$12.08	$12.08	29,877,660
2022-03-09	$8.98	$10.98	$8.98	$10.98	$10.98	31,356,640
2022-03-08	$10.76	$10.76	$9.98	$9.98	$9.98	6,510,500
2022-03-07	$10.26	$11.09	$10.26	$11.09	$11.09	25,611,240
2022-03-04	$9.16	$10.08	$8.65	$10.08	$10.08	22,290,050
2022-03-03	$8.00	$9.16	$7.88	$9.16	$9.16	23,678,600
2022-03-02	$7.55	$8.33	$7.46	$8.33	$8.33	8,125,920
2022-03-01	$7.57	$7.68	$7.38	$7.57	$7.57	4,053,340
2022-02-28	$7.55	$7.56	$7.27	$7.48	$7.48	3,583,660
2022-02-25	$7.52	$7.64	$7.46	$7.55	$7.55	3,521,250
2022-02-24	$7.55	$7.74	$7.31	$7.47	$7.47	5,877,480
2022-02-23	$7.36	$7.73	$7.30	$7.59	$7.59	7,514,620
2022-02-22	$7.25	$7.48	$7.09	$7.34	$7.34	6,300,120
2022-02-21	$7.13	$7.35	$7.09	$7.30	$7.30	3,415,420
2022-02-18	$7.09	$7.13	$6.98	$7.13	$7.13	2,747,320
2022-02-17	$7.18	$7.23	$7.04	$7.09	$7.09	2,789,340
2022-02-16	$7.14	$7.23	$7.08	$7.18	$7.18	2,461,700
2022-02-15	$7.19	$7.28	$7.04	$7.13	$7.13	3,010,080
2022-02-14	$7.01	$7.30	$7.01	$7.16	$7.16	2,798,060
2022-02-11	$7.55	$7.55	$7.05	$7.10	$7.10	5,007,870
2022-02-10	$7.62	$7.68	$7.41	$7.50	$7.50	3,193,440
2022-02-09	$7.49	$7.74	$7.38	$7.64	$7.64	3,545,990
2022-02-08	$7.35	$7.66	$7.35	$7.54	$7.54	3,009,020
2022-02-07	$7.45	$7.58	$7.22	$7.32	$7.32	2,778,910
2022-02-04	$7.44	$7.44	$7.44	$7.44	$7.44	0
2022-02-03	$7.44	$7.44	$7.44	$7.44	$7.44	0
2022-02-02	$7.44	$7.44	$7.44	$7.44	$7.44	0
2022-02-01	$7.44	$7.44	$7.44	$7.44	$7.44	0
2022-01-28	$7.25	$7.53	$7.25	$7.44	$7.44	2,220,070
2022-01-27	$7.50	$7.70	$7.25	$7.28	$7.28	2,738,080
2022-01-26	$7.45	$7.63	$7.41	$7.50	$7.50	1,873,990
2022-01-25	$7.90	$7.96	$7.45	$7.49	$7.49	4,131,970
2022-01-24	$8.05	$8.09	$7.83	$7.90	$7.90	3,967,500
2022-01-21	$8.10	$8.40	$8.02	$8.11	$8.11	5,443,080
2022-01-20	$8.52	$8.69	$8.23	$8.29	$8.29	6,574,200
2022-01-19	$8.38	$8.65	$8.33	$8.61	$8.61	6,741,400
2022-01-18	$9.02	$9.11	$8.35	$8.40	$8.40	8,955,640
2022-01-17	$9.02	$9.19	$8.69	$8.97	$8.97	10,147,730
2022-01-14	$9.06	$9.41	$8.95	$9.15	$9.15	12,982,360
2022-01-13	$9.11	$9.50	$8.98	$9.06	$9.06	13,303,040
2022-01-12	$9.90	$9.90	$9.00	$9.59	$9.59	22,100,010
2022-01-11	$8.58	$9.37	$8.58	$9.37	$9.37	9,540,130
2022-01-10	$8.28	$8.71	$8.18	$8.52	$8.52	9,674,310
2022-01-07	$8.85	$8.86	$8.22	$8.25	$8.25	10,484,550
2022-01-06	$8.30	$8.93	$8.30	$8.76	$8.76	12,265,760
2022-01-05	$9.67	$9.69	$8.75	$8.75	$8.75	17,756,810
2022-01-04	$8.99	$9.72	$8.85	$9.72	$9.72	15,815,790
2022-01-03	$8.84	$8.84	$8.84	$8.84	$8.84	0
2021-12-31	$8.82	$9.45	$8.59	$8.84	$8.84	19,794,810
2021-12-30	$8.30	$9.47	$8.21	$8.90	$8.90	20,957,320
2021-12-29	$8.65	$9.60	$8.65	$8.70	$8.70	24,212,950
2021-12-28	$9.85	$9.85	$9.16	$9.61	$9.61	32,856,900
2021-12-27	$8.20	$8.95	$8.20	$8.95	$8.95	5,855,820
2021-12-24	$7.24	$8.14	$7.20	$8.14	$8.14	7,419,260
2021-12-23	$7.68	$7.70	$7.38	$7.40	$7.40	5,198,170
2021-12-22	$7.49	$8.13	$7.41	$7.80	$7.80	8,584,910
2021-12-21	$7.30	$7.59	$7.25	$7.46	$7.46	2,572,500
2021-12-20	$7.19	$7.42	$7.16	$7.29	$7.29	2,563,020
2021-12-17	$7.16	$7.20	$7.13	$7.15	$7.15	748,110
2021-12-16	$7.14	$7.21	$7.14	$7.15	$7.15	692,830
2021-12-15	$7.17	$7.23	$7.14	$7.15	$7.15	654,760
2021-12-14	$7.16	$7.35	$7.11	$7.17	$7.17	925,760
2021-12-13	$7.14	$7.17	$7.10	$7.10	$7.10	658,150
2021-12-10	$7.17	$7.20	$7.09	$7.16	$7.16	891,770
2021-12-09	$7.05	$7.18	$6.99	$7.15	$7.15	851,630
2021-12-08	$7.03	$7.09	$6.99	$7.04	$7.04	643,030
2021-12-07	$7.01	$7.11	$6.96	$7.00	$7.00	555,200
2021-12-06	$7.13	$7.17	$6.98	$7.00	$7.00	842,930
2021-12-03	$7.12	$7.12	$7.12	$7.12	$7.12	495,650
2021-12-02	$7.12	$7.12	$7.12	$7.12	$7.12	643,980
2021-12-01	$7.16	$7.18	$7.08	$7.17	$7.17	714,550
2021-11-30	$7.07	$7.18	$7.05	$7.11	$7.11	1,321,800
2021-11-29	$7.07	$7.15	$7.06	$7.06	$7.06	560,190
2021-11-26	$7.09	$7.17	$7.02	$7.11	$7.11	1,000,040
2021-11-25	$7.01	$7.14	$6.96	$7.09	$7.09	842,860
2021-11-24	$7.00	$7.14	$6.96	$7.02	$7.02	531,840
2021-11-23	$6.99	$7.03	$6.95	$6.99	$6.99	484,080
2021-11-22	$7.10	$7.13	$6.97	$7.02	$7.02	611,300
2021-11-19	$6.97	$7.15	$6.93	$7.06	$7.06	847,650
2021-11-18	$7.03	$7.07	$6.95	$6.95	$6.95	923,390
2021-11-17	$6.93	$7.04	$6.91	$7.02	$7.02	862,190
2021-11-16	$7.02	$7.05	$6.93	$6.93	$6.93	572,400
2021-11-15	$7.02	$7.07	$6.91	$7.01	$7.01	738,530
2021-11-12	$6.97	$6.97	$6.90	$6.94	$6.94	429,340
2021-11-11	$6.91	$6.96	$6.85	$6.94	$6.94	632,350
2021-11-10	$6.85	$6.92	$6.81	$6.91	$6.91	665,750
2021-11-09	$6.88	$6.90	$6.83	$6.85	$6.85	414,770
2021-11-08	$6.77	$6.89	$6.71	$6.83	$6.83	431,290
2021-11-05	$6.78	$6.78	$6.78	$6.78	$6.78	442,330
2021-11-04	$6.68	$6.89	$6.68	$6.78	$6.78	869,500
2021-11-03	$6.59	$6.67	$6.59	$6.64	$6.64	473,230
2021-11-02	$6.74	$6.78	$6.55	$6.59	$6.59	762,410
2021-11-01	$6.82	$6.82	$6.66	$6.74	$6.74	383,340
2021-10-29	$6.68	$6.82	$6.66	$6.75	$6.75	421,730
2021-10-28	$6.63	$6.78	$6.63	$6.68	$6.68	455,690
2021-10-27	$6.81	$6.85	$6.63	$6.68	$6.68	842,530
2021-10-26	$6.86	$6.91	$6.82	$6.86	$6.86	295,530
2021-10-25	$6.87	$6.93	$6.85	$6.90	$6.90	397,440
2021-10-22	$6.96	$6.96	$6.86	$6.88	$6.88	457,010
2021-10-21	$6.98	$7.03	$6.88	$6.93	$6.93	799,080
2021-10-20	$7.08	$7.08	$6.97	$7.00	$7.00	496,280
2021-10-19	$7.02	$7.09	$7.02	$7.04	$7.04	382,050
2021-10-18	$7.05	$7.13	$6.96	$7.09	$7.09	410,600
2021-10-15	$7.12	$7.14	$7.05	$7.05	$7.05	499,800
2021-10-14	$7.12	$7.21	$7.02	$7.12	$7.12	764,790
2021-10-13	$7.07	$7.20	$7.06	$7.08	$7.08	671,920
2021-10-12	$7.10	$7.24	$7.02	$7.07	$7.07	1,016,200
2021-10-11	$7.30	$7.34	$7.10	$7.16	$7.16	1,418,830
2021-10-08	$7.35	$7.37	$7.10	$7.23	$7.23	3,269,950
2021-10-07	$7.27	$7.27	$7.27	$7.27	$7.27	0
2021-10-06	$7.27	$7.27	$7.27	$7.27	$7.27	0
2021-09-30	$6.81	$7.44	$6.75	$7.27	$7.27	3,706,460
2021-09-29	$6.85	$6.88	$6.77	$6.78	$6.78	766,990
2021-09-28	$6.84	$6.93	$6.79	$6.85	$6.85	711,630
2021-09-27	$7.09	$7.16	$6.79	$6.85	$6.85	1,383,330
2021-09-24	$7.29	$7.29	$7.07	$7.09	$7.09	875,030
2021-09-23	$7.17	$7.29	$7.17	$7.23	$7.23	694,670
2021-09-22	$7.20	$7.27	$7.06	$7.20	$7.20	484,500
2021-09-21	$7.23	$7.23	$7.23	$7.23	$7.23	0
2021-09-20	$7.23	$7.23	$7.23	$7.23	$7.23	0
2021-09-17	$7.29	$7.29	$7.11	$7.23	$7.23	866,630
2021-09-16	$7.30	$7.42	$7.20	$7.26	$7.26	1,130,770
2021-09-15	$7.26	$7.38	$7.20	$7.32	$7.32	1,147,290
2021-09-14	$7.33	$7.52	$7.31	$7.32	$7.32	1,768,520
2021-09-13	$7.32	$7.37	$7.26	$7.35	$7.35	646,130
2021-09-10	$7.32	$7.37	$7.25	$7.30	$7.30	708,120
2021-09-09	$7.36	$7.39	$7.30	$7.34	$7.34	866,720
2021-09-08	$7.33	$7.40	$7.29	$7.36	$7.36	1,106,960
2021-09-07	$7.32	$7.36	$7.27	$7.32	$7.32	881,270
2021-09-06	$7.24	$7.33	$7.23	$7.32	$7.32	875,890
2021-09-03	$7.15	$7.28	$7.11	$7.26	$7.26	1,168,690
2021-09-02	$7.18	$7.20	$7.10	$7.15	$7.15	795,930
2021-09-01	$7.09	$7.18	$7.05	$7.17	$7.17	869,600
2021-08-31	$7.13	$7.15	$7.04	$7.10	$7.10	574,050
2021-08-30	$7.14	$7.18	$7.07	$7.08	$7.08	642,700
2021-08-27	$7.22	$7.23	$7.08	$7.09	$7.09	1,272,650
2021-08-26	$7.26	$7.27	$7.20	$7.21	$7.21	1,171,860
2021-08-25	$7.20	$7.29	$7.19	$7.26	$7.26	1,138,360
2021-08-24	$7.28	$7.34	$7.25	$7.27	$7.27	804,870
2021-08-23	$7.20	$7.31	$7.12	$7.29	$7.29	1,335,220
2021-08-20	$7.48	$7.48	$7.16	$7.25	$7.25	2,523,290
2021-08-19	$7.25	$7.88	$7.16	$7.50	$7.50	3,557,050
2021-08-18	$7.17	$7.30	$7.14	$7.24	$7.24	834,710
2021-08-17	$7.29	$7.41	$7.12	$7.18	$7.18	1,321,170
2021-08-16	$7.27	$7.37	$7.27	$7.29	$7.29	788,970
2021-08-13	$7.29	$7.35	$7.25	$7.28	$7.28	801,480
2021-08-12	$7.16	$7.42	$7.11	$7.33	$7.33	1,708,490
2021-08-11	$7.27	$7.27	$7.13	$7.17	$7.17	793,840
2021-08-10	$7.11	$7.23	$7.11	$7.21	$7.21	691,140
2021-08-09	$6.98	$7.22	$6.98	$7.15	$7.15	884,080
2021-08-06	$7.11	$7.11	$6.95	$7.00	$7.00	672,040
2021-08-05	$7.06	$7.17	$7.05	$7.07	$7.07	609,520
2021-08-04	$7.25	$7.25	$7.12	$7.14	$7.14	746,030
2021-08-03	$7.15	$7.26	$7.05	$7.20	$7.20	1,329,720
2021-08-02	$7.03	$7.14	$6.99	$7.12	$7.12	1,129,450
2021-07-30	$6.95	$7.11	$6.82	$7.08	$7.08	1,198,440
2021-07-29	$6.89	$6.98	$6.85	$6.91	$6.91	832,360
2021-07-28	$7.02	$7.02	$6.79	$6.85	$6.85	822,840
2021-07-27	$7.16	$7.16	$6.98	$7.02	$7.02	900,640
2021-07-26	$7.26	$7.26	$6.90	$7.03	$7.03	1,773,680
2021-07-23	$7.46	$7.46	$7.18	$7.24	$7.24	1,934,840
2021-07-22	$7.59	$7.59	$7.41	$7.44	$7.44	1,182,560
2021-07-21	$7.49	$7.59	$7.48	$7.50	$7.50	983,890
2021-07-20	$7.50	$7.62	$7.43	$7.49	$7.49	876,700
2021-07-19	$7.47	$7.58	$7.30	$7.54	$7.54	1,809,730
2021-07-16	$7.51	$7.65	$7.49	$7.50	$7.50	1,103,780
2021-07-15	$7.68	$7.76	$7.52	$7.59	$7.59	1,742,970
2021-07-14	$7.82	$7.93	$7.73	$7.76	$7.76	1,687,800
2021-07-13	$7.70	$7.84	$7.70	$7.82	$7.82	1,590,610
2021-07-12	$7.69	$7.76	$7.67	$7.70	$7.70	1,409,640
2021-07-09	$7.61	$7.72	$7.39	$7.69	$7.69	1,299,950
2021-07-08	$7.80	$7.80	$7.58	$7.60	$7.60	1,928,180
2021-07-07	$7.80	$7.89	$7.73	$7.78	$7.78	1,255,910
2021-07-06	$7.89	$7.96	$7.72	$7.80	$7.80	2,102,790
2021-07-05	$7.93	$7.97	$7.77	$7.89	$7.89	2,135,470
2021-07-02	$8.12	$8.18	$7.87	$7.99	$7.99	4,615,570
2021-07-01	$7.85	$8.48	$7.77	$8.22	$8.22	7,561,980
2021-06-30	$7.70	$7.97	$7.64	$7.85	$7.85	2,342,570
2021-06-29	$7.89	$7.89	$7.62	$7.65	$7.65	1,264,980
2021-06-28	$7.70	$7.90	$7.65	$7.83	$7.83	1,381,670
2021-06-25	$7.68	$7.73	$7.58	$7.65	$7.65	1,254,200
2021-06-24	$7.88	$7.88	$7.66	$7.69	$7.69	1,572,230
2021-06-23	$7.86	$7.93	$7.83	$7.88	$7.88	910,010
2021-06-22	$7.85	$8.03	$7.85	$7.97	$7.92	1,459,250
2021-06-21	$7.75	$7.98	$7.70	$7.94	$7.89	1,738,750
2021-06-18	$7.72	$7.78	$7.61	$7.75	$7.70	1,136,640
2021-06-17	$7.75	$7.83	$7.62	$7.67	$7.62	1,671,040
2021-06-16	$7.88	$8.01	$7.77	$7.78	$7.73	1,752,720
2021-06-15	$8.07	$8.10	$7.90	$7.90	$7.85	2,227,600
2021-06-14	$8.11	$8.11	$8.11	$8.11	$8.06	0
2021-06-11	$8.00	$8.11	$7.94	$8.11	$8.06	2,300,940
2021-06-10	$8.19	$8.19	$8.01	$8.02	$7.97	2,680,790
2021-06-09	$8.02	$8.23	$8.01	$8.17	$8.12	2,354,950
2021-06-08	$8.26	$8.44	$8.06	$8.09	$8.04	3,955,780
2021-06-07	$8.40	$8.48	$8.28	$8.32	$8.27	4,966,560
2021-06-04	$9.18	$9.29	$8.61	$8.68	$8.63	6,693,410
2021-06-03	$8.82	$9.05	$8.60	$9.02	$8.96	5,508,750
2021-06-02	$9.00	$9.13	$8.76	$8.85	$8.79	4,592,350
2021-06-01	$8.51	$9.23	$8.45	$9.02	$8.96	8,250,900
2021-05-31	$8.52	$8.82	$8.41	$8.63	$8.58	4,189,630
2021-05-28	$8.67	$8.83	$8.51	$8.56	$8.51	4,937,980
2021-05-27	$8.96	$9.04	$8.71	$8.73	$8.67	6,080,050
2021-05-26	$8.88	$9.30	$8.83	$9.06	$9.00	9,149,270
2021-05-25	$8.69	$9.19	$8.61	$9.08	$9.02	10,500,430
2021-05-24	$8.45	$8.95	$8.33	$8.84	$8.78	7,786,020
2021-05-21	$8.50	$8.92	$8.27	$8.70	$8.65	7,830,840
2021-05-20	$8.52	$9.00	$8.40	$8.61	$8.56	7,206,720
2021-05-19	$8.71	$9.09	$8.58	$8.67	$8.62	9,440,950
2021-05-18	$8.00	$9.38	$7.85	$9.15	$9.09	14,228,330
2021-05-17	$9.06	$9.90	$8.50	$8.53	$8.48	18,329,550
2021-05-14	$8.40	$9.06	$8.25	$9.06	$9.00	12,401,170
2021-05-13	$7.55	$8.24	$7.49	$8.24	$8.19	9,692,670
2021-05-12	$7.41	$7.53	$7.39	$7.49	$7.44	438,040
2021-05-11	$7.41	$7.48	$7.33	$7.41	$7.36	540,860
2021-05-10	$7.41	$7.51	$7.32	$7.44	$7.39	840,070
2021-05-07	$8.00	$8.00	$7.50	$7.51	$7.46	1,145,540
2021-05-06	$7.60	$7.69	$7.52	$7.61	$7.56	492,670
2021-05-05	$7.60	$7.60	$7.60	$7.60	$7.55	0
2021-05-04	$7.60	$7.60	$7.60	$7.60	$7.55	0
2021-04-30	$7.63	$7.71	$7.48	$7.60	$7.55	672,050
2021-04-29	$7.53	$7.72	$7.44	$7.68	$7.63	1,137,240
2021-04-28	$7.44	$7.60	$7.31	$7.53	$7.48	641,290
2021-04-27	$7.60	$7.60	$7.33	$7.46	$7.41	537,470
2021-04-26	$7.59	$7.72	$7.53	$7.60	$7.55	629,810
2021-04-23	$7.66	$7.75	$7.52	$7.56	$7.51	571,570
2021-04-22	$7.80	$7.80	$7.63	$7.66	$7.61	624,230
2021-04-21	$7.68	$7.79	$7.61	$7.76	$7.71	559,060
2021-04-20	$7.96	$7.96	$7.68	$7.69	$7.64	679,120
2021-04-19	$7.72	$7.78	$7.66	$7.76	$7.71	554,160
2021-04-16	$7.60	$7.74	$7.57	$7.71	$7.66	873,180
2021-04-15	$7.61	$7.64	$7.48	$7.55	$7.50	633,090
2021-04-14	$7.31	$7.62	$7.31	$7.60	$7.55	625,230
2021-04-13	$7.46	$7.53	$7.33	$7.33	$7.28	401,120
2021-04-12	$7.65	$7.66	$7.45	$7.46	$7.41	429,540
2021-04-09	$7.47	$7.62	$7.42	$7.58	$7.53	509,760
2021-04-08	$7.55	$7.59	$7.42	$7.47	$7.42	426,220
2021-04-07	$7.61	$7.61	$7.52	$7.55	$7.50	333,240
2021-04-06	$7.55	$7.61	$7.42	$7.60	$7.55	444,990
2021-04-05	$7.50	$7.50	$7.50	$7.50	$7.45	0
2021-04-02	$7.31	$7.59	$7.31	$7.50	$7.45	693,260
2021-04-01	$7.48	$7.52	$7.29	$7.38	$7.33	899,500
2021-03-31	$7.50	$7.52	$7.33	$7.47	$7.42	710,590
2021-03-30	$7.63	$7.63	$7.43	$7.48	$7.43	549,670
2021-03-29	$7.63	$7.74	$7.60	$7.66	$7.61	609,970
2021-03-26	$7.72	$7.81	$7.64	$7.67	$7.62	840,710
2021-03-25	$7.79	$7.90	$7.69	$7.81	$7.76	1,246,610
2021-03-24	$7.66	$7.94	$7.62	$7.82	$7.77	1,667,590
2021-03-23	$7.80	$7.96	$7.58	$7.66	$7.61	2,379,640
2021-03-22	$7.34	$7.81	$7.34	$7.81	$7.76	1,938,730
2021-03-19	$7.25	$7.40	$7.19	$7.35	$7.30	569,120
2021-03-18	$7.50	$7.50	$7.27	$7.32	$7.27	619,060
2021-03-17	$7.31	$7.40	$7.21	$7.35	$7.30	443,350
2021-03-16	$7.01	$7.32	$7.01	$7.29	$7.24	677,750
2021-03-15	$7.00	$7.20	$7.00	$7.10	$7.06	326,300
2021-03-12	$7.23	$7.23	$7.07	$7.11	$7.07	489,230
2021-03-11	$7.02	$7.18	$6.83	$7.18	$7.13	485,800
2021-03-10	$7.22	$7.22	$7.01	$7.03	$6.99	477,860
2021-03-09	$7.26	$7.40	$7.09	$7.15	$7.10	513,730
2021-03-08	$7.44	$7.50	$7.32	$7.34	$7.29	747,510
2021-03-05	$7.36	$7.42	$7.32	$7.39	$7.34	478,670
2021-03-04	$7.31	$7.47	$7.31	$7.36	$7.31	747,970
2021-03-03	$7.26	$7.36	$7.19	$7.35	$7.30	418,920
2021-03-02	$7.36	$7.38	$7.24	$7.26	$7.21	437,080
2021-03-01	$7.40	$7.42	$7.21	$7.38	$7.33	690,360
2021-02-26	$7.19	$7.45	$7.14	$7.28	$7.23	1,157,650
2021-02-25	$7.32	$7.38	$7.20	$7.28	$7.23	386,340
2021-02-24	$7.34	$7.43	$7.23	$7.38	$7.33	476,450
2021-02-23	$7.44	$7.44	$7.23	$7.34	$7.29	497,650
2021-02-22	$7.47	$7.56	$7.33	$7.45	$7.40	1,129,140
2021-02-19	$7.27	$7.32	$7.09	$7.32	$7.27	766,570
2021-02-18	$7.13	$7.21	$7.08	$7.19	$7.14	771,860
2021-02-17	$7.11	$7.11	$7.11	$7.11	$7.07	0
2021-02-16	$7.11	$7.11	$7.11	$7.11	$7.07	0
2021-02-15	$7.11	$7.11	$7.11	$7.11	$7.07	0
2021-02-12	$7.11	$7.11	$7.11	$7.11	$7.07	0
2021-02-11	$7.11	$7.11	$7.11	$7.11	$7.07	0
2021-02-10	$7.01	$7.15	$7.01	$7.11	$7.07	365,230
2021-02-09	$6.99	$7.11	$6.90	$7.06	$7.02	430,890
2021-02-08	$7.01	$7.35	$6.99	$6.99	$6.95	734,060
2021-02-05	$7.05	$7.12	$6.94	$6.97	$6.93	604,580
2021-02-04	$7.03	$7.03	$6.57	$6.92	$6.88	983,470
2021-02-03	$7.25	$7.25	$6.88	$6.93	$6.89	1,039,040
2021-02-02	$7.59	$7.60	$7.25	$7.28	$7.23	1,169,310
2021-02-01	$7.62	$7.70	$7.55	$7.59	$7.54	577,780
2021-01-29	$7.86	$7.86	$7.61	$7.68	$7.63	642,980
2021-01-28	$8.11	$8.11	$7.80	$7.81	$7.76	821,690
2021-01-27	$7.92	$8.22	$7.88	$8.13	$8.08	951,310
2021-01-26	$7.90	$8.07	$7.90	$7.94	$7.89	373,170
2021-01-25	$8.09	$8.09	$7.92	$7.92	$7.87	792,140
2021-01-22	$8.04	$8.22	$8.00	$8.12	$8.07	732,270
2021-01-21	$8.43	$8.43	$8.11	$8.11	$8.06	873,060
2021-01-20	$8.23	$8.30	$8.08	$8.19	$8.14	673,870
2021-01-19	$7.92	$8.23	$7.91	$8.17	$8.12	1,127,940
2021-01-18	$7.84	$8.03	$7.82	$7.98	$7.93	634,090
2021-01-15	$8.18	$8.18	$7.78	$7.94	$7.89	757,140
2021-01-14	$7.73	$7.82	$7.63	$7.80	$7.75	662,210
2021-01-13	$7.87	$7.87	$7.55	$7.65	$7.60	973,870
2021-01-12	$7.78	$7.93	$7.78	$7.84	$7.79	482,380
2021-01-11	$7.92	$7.92	$7.75	$7.78	$7.73	551,010
2021-01-08	$7.78	$7.97	$7.61	$7.90	$7.85	1,013,720
2021-01-07	$7.82	$8.04	$7.70	$7.83	$7.78	980,900
2021-01-06	$8.42	$8.42	$7.91	$7.93	$7.88	1,446,550
2021-01-05	$7.83	$7.98	$7.80	$7.90	$7.85	865,740
2021-01-04	$7.87	$7.87	$7.75	$7.83	$7.78	429,710
2021-01-01	$7.80	$7.80	$7.80	$7.80	$7.75	0
2020-12-31	$7.75	$7.83	$7.74	$7.80	$7.75	353,860
2020-12-30	$7.71	$7.80	$7.69	$7.71	$7.66	406,220
2020-12-29	$7.68	$7.76	$7.55	$7.72	$7.67	346,480
2020-12-28	$7.90	$7.91	$7.72	$7.74	$7.69	591,560
2020-12-25	$7.82	$7.94	$7.70	$7.89	$7.84	521,730
2020-12-24	$8.01	$8.10	$7.81	$7.81	$7.76	1,029,050
2020-12-23	$8.20	$8.20	$8.10	$8.10	$8.05	589,420
2020-12-22	$8.23	$8.34	$8.16	$8.20	$8.15	801,260
2020-12-21	$8.22	$8.29	$8.17	$8.22	$8.17	608,410
2020-12-18	$8.35	$8.39	$8.20	$8.24	$8.19	593,920
2020-12-17	$8.12	$8.38	$8.06	$8.35	$8.30	1,406,080
2020-12-16	$8.29	$8.29	$8.11	$8.12	$8.07	1,227,220
2020-12-15	$8.88	$8.88	$8.23	$8.31	$8.26	1,427,200
2020-12-14	$8.26	$8.42	$8.15	$8.36	$8.31	862,100
2020-12-11	$8.40	$8.50	$8.19	$8.33	$8.28	1,258,870
2020-12-10	$8.37	$8.50	$8.28	$8.43	$8.38	589,370
2020-12-09	$8.50	$8.55	$8.36	$8.38	$8.33	1,091,080
2020-12-08	$8.50	$8.59	$8.50	$8.52	$8.47	614,590
2020-12-07	$8.85	$8.85	$8.53	$8.53	$8.48	1,424,440
2020-12-04	$8.78	$8.83	$8.70	$8.78	$8.72	1,408,150
2020-12-03	$8.57	$8.87	$8.50	$8.78	$8.72	1,938,900
2020-12-02	$8.59	$8.62	$8.52	$8.55	$8.50	488,430
2020-12-01	$8.50	$8.65	$8.42	$8.55	$8.50	897,410
2020-11-30	$8.53	$8.67	$8.51	$8.52	$8.47	977,140
2020-11-27	$8.59	$8.65	$8.48	$8.59	$8.54	912,910
2020-11-26	$8.54	$8.63	$8.54	$8.59	$8.54	477,030
2020-11-25	$8.68	$8.75	$8.56	$8.58	$8.53	1,057,530
2020-11-24	$8.87	$8.88	$8.70	$8.70	$8.65	1,064,670
2020-11-23	$8.88	$8.88	$8.75	$8.88	$8.82	1,338,480
2020-11-20	$8.79	$8.87	$8.69	$8.83	$8.77	1,350,770
2020-11-19	$8.64	$8.80	$8.54	$8.79	$8.73	1,418,650
2020-11-18	$8.66	$8.72	$8.58	$8.64	$8.59	919,770
2020-11-17	$8.56	$8.65	$8.50	$8.63	$8.58	801,510
2020-11-16	$8.49	$8.66	$8.44	$8.63	$8.58	984,830
2020-11-13	$8.51	$8.54	$8.41	$8.49	$8.44	745,950
2020-11-12	$8.58	$8.58	$8.50	$8.50	$8.45	626,660
2020-11-11	$8.69	$8.69	$8.48	$8.58	$8.53	660,490
2020-11-10	$8.55	$8.64	$8.47	$8.48	$8.43	890,390
2020-11-09	$8.51	$8.67	$8.51	$8.55	$8.50	1,245,240
2020-11-06	$8.63	$8.63	$8.40	$8.51	$8.46	810,830
2020-11-05	$8.88	$8.90	$8.40	$8.47	$8.42	1,329,360
2020-11-04	$8.43	$8.43	$8.27	$8.32	$8.27	590,520
2020-11-03	$8.25	$8.41	$8.21	$8.37	$8.32	1,014,620
2020-11-02	$8.20	$8.30	$8.10	$8.24	$8.19	914,140
2020-10-30	$8.46	$8.46	$8.17	$8.20	$8.15	1,233,540
2020-10-29	$8.28	$8.49	$8.21	$8.42	$8.37	913,300
2020-10-28	$8.43	$8.43	$8.28	$8.36	$8.31	593,900
2020-10-27	$8.40	$8.42	$8.32	$8.41	$8.36	588,370
2020-10-26	$8.40	$8.45	$8.21	$8.42	$8.37	496,840
2020-10-23	$8.40	$8.54	$8.38	$8.40	$8.35	640,000
2020-10-22	$8.57	$8.57	$8.38	$8.40	$8.35	733,650
2020-10-21	$8.63	$8.65	$8.50	$8.50	$8.45	653,510
2020-10-20	$8.48	$8.69	$8.36	$8.65	$8.60	950,910
2020-10-19	$8.75	$8.75	$8.50	$8.52	$8.47	1,025,120
2020-10-16	$8.57	$8.75	$8.33	$8.65	$8.60	1,453,930
2020-10-15	$8.55	$8.61	$8.45	$8.53	$8.48	828,420
2020-10-14	$8.57	$8.58	$8.45	$8.51	$8.46	949,830
2020-10-13	$8.65	$8.65	$8.53	$8.58	$8.53	1,272,490
2020-10-12	$8.50	$8.65	$8.50	$8.65	$8.60	999,100
2020-10-09	$8.29	$8.51	$8.29	$8.48	$8.43	1,040,840
2020-10-08	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-10-07	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-10-06	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-10-05	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-10-02	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-10-01	$8.22	$8.22	$8.22	$8.22	$8.17	0
2020-09-30	$8.32	$8.34	$8.13	$8.22	$8.17	805,440
2020-09-29	$8.31	$8.37	$8.26	$8.32	$8.27	717,270
2020-09-28	$8.59	$8.59	$8.29	$8.31	$8.26	896,820
2020-09-25	$8.61	$8.63	$8.41	$8.46	$8.41	1,034,280
2020-09-24	$8.80	$8.82	$8.51	$8.55	$8.50	1,249,940
2020-09-23	$8.86	$8.95	$8.81	$8.85	$8.79	1,027,250
2020-09-22	$8.89	$8.98	$8.78	$8.83	$8.77	1,529,410
2020-09-21	$8.74	$8.98	$8.72	$8.89	$8.83	1,959,980
2020-09-18	$8.55	$8.88	$8.47	$8.75	$8.69	1,898,120
2020-09-17	$8.71	$8.71	$8.57	$8.62	$8.57	1,332,880
2020-09-16	$8.82	$8.83	$8.63	$8.68	$8.63	1,021,860
2020-09-15	$8.70	$8.88	$8.65	$8.77	$8.71	1,381,210
2020-09-14	$8.72	$8.88	$8.58	$8.71	$8.66	1,982,180
2020-09-11	$8.62	$8.85	$8.50	$8.73	$8.67	1,669,830
2020-09-10	$9.12	$9.15	$8.62	$8.62	$8.57	3,075,590
2020-09-09	$9.22	$9.27	$9.03	$9.05	$8.99	3,400,210
2020-09-08	$9.17	$9.30	$9.07	$9.28	$9.22	2,297,090
2020-09-07	$9.50	$9.51	$9.14	$9.17	$9.11	5,253,030
2020-09-04	$9.92	$9.92	$9.37	$9.49	$9.43	7,225,320
2020-09-03	$9.79	$10.23	$9.67	$10.20	$10.14	8,054,690
2020-09-02	$9.40	$9.87	$9.28	$9.73	$9.67	6,295,640
2020-09-01	$9.09	$9.41	$9.06	$9.40	$9.34	2,482,960
2020-08-31	$9.33	$9.33	$9.09	$9.09	$9.03	1,401,780
2020-08-28	$9.13	$9.24	$9.03	$9.22	$9.16	1,274,270
2020-08-27	$9.00	$9.19	$8.93	$9.15	$9.09	1,380,310
2020-08-26	$9.18	$9.20	$8.93	$9.00	$8.94	1,503,100
2020-08-25	$9.14	$9.24	$9.07	$9.18	$9.12	1,514,590
2020-08-24	$9.16	$9.16	$8.91	$9.08	$9.02	1,290,590
2020-08-21	$9.11	$9.27	$9.02	$9.10	$9.04	1,440,740
2020-08-20	$9.09	$9.18	$9.01	$9.09	$9.03	1,084,050
2020-08-19	$9.29	$9.30	$9.06	$9.12	$9.06	2,513,080
2020-08-18	$9.30	$9.46	$9.30	$9.34	$9.28	1,886,270
2020-08-17	$9.34	$9.38	$9.25	$9.35	$9.29	1,250,540
2020-08-14	$9.15	$9.27	$9.10	$9.27	$9.21	1,410,420
2020-08-13	$9.13	$9.22	$9.04	$9.16	$9.10	1,370,000
2020-08-12	$9.02	$9.12	$8.85	$9.12	$9.06	2,432,770
2020-08-11	$9.29	$9.31	$8.98	$8.98	$8.92	2,325,950
2020-08-10	$9.21	$9.37	$9.20	$9.31	$9.25	2,049,610
2020-08-07	$9.46	$9.50	$9.10	$9.21	$9.15	2,925,180
2020-08-06	$9.58	$9.64	$9.30	$9.45	$9.39	2,882,450
2020-08-05	$9.58	$9.63	$9.41	$9.63	$9.57	3,285,770
2020-08-04	$10.00	$10.02	$9.61	$9.70	$9.64	5,080,800
2020-08-03	$9.75	$10.18	$9.57	$10.03	$9.97	7,987,580
2020-07-31	$9.34	$9.85	$9.21	$9.66	$9.60	6,728,850
2020-07-30	$9.30	$9.78	$9.23	$9.35	$9.29	6,675,340
2020-07-29	$9.13	$9.33	$9.12	$9.31	$9.25	3,708,760
2020-07-28	$9.10	$9.23	$9.03	$9.19	$9.13	2,212,130
2020-07-27	$8.88	$9.05	$8.75	$9.02	$8.96	1,900,160
2020-07-24	$9.20	$9.28	$8.85	$8.88	$8.82	3,163,350
2020-07-23	$9.13	$9.30	$8.83	$9.29	$9.23	3,369,910
2020-07-22	$9.10	$9.23	$9.06	$9.14	$9.08	3,075,880
2020-07-21	$9.42	$9.48	$9.09	$9.10	$9.04	5,615,340
2020-07-20	$8.67	$9.48	$8.67	$9.42	$9.36	7,045,260
2020-07-17	$8.68	$8.79	$8.56	$8.66	$8.61	1,896,120
2020-07-16	$9.05	$9.09	$8.62	$8.66	$8.61	3,320,290
2020-07-15	$9.28	$9.38	$9.01	$9.05	$8.99	2,852,300
2020-07-14	$9.30	$9.38	$9.00	$9.29	$9.23	4,160,750
2020-07-13	$9.00	$9.33	$9.00	$9.30	$9.24	3,681,160
2020-07-10	$9.09	$9.34	$8.91	$9.01	$8.95	3,963,420
2020-07-09	$8.83	$9.17	$8.80	$9.09	$9.03	4,789,450
2020-07-08	$8.81	$8.87	$8.70	$8.84	$8.78	2,625,450
2020-07-07	$8.85	$8.88	$8.70	$8.78	$8.72	3,073,630
2020-07-06	$8.59	$8.77	$8.59	$8.76	$8.70	2,760,210
2020-07-03	$8.49	$8.57	$8.41	$8.55	$8.50	1,995,430
2020-07-02	$8.42	$8.48	$8.37	$8.47	$8.42	1,791,770
2020-07-01	$8.43	$8.48	$8.27	$8.40	$8.35	1,444,190
2020-06-30	$8.37	$8.50	$8.32	$8.44	$8.39	1,745,930
2020-06-29	$8.27	$8.41	$8.27	$8.37	$8.32	1,012,890
2020-06-26	$8.29	$8.29	$8.29	$8.29	$8.24	0
2020-06-25	$8.29	$8.29	$8.29	$8.29	$8.24	0
2020-06-24	$8.42	$8.49	$8.26	$8.29	$8.24	1,722,770
2020-06-23	$8.58	$8.59	$8.40	$8.44	$8.39	1,657,620
2020-06-22	$8.66	$8.71	$8.52	$8.56	$8.51	1,571,980
2020-06-19	$8.68	$8.72	$8.55	$8.65	$8.60	1,166,080
2020-06-18	$8.87	$8.88	$8.64	$8.68	$8.63	1,767,500
2020-06-17	$8.65	$8.97	$8.60	$8.85	$8.79	3,358,720
2020-06-16	$8.69	$8.69	$8.54	$8.66	$8.61	1,501,780
2020-06-15	$8.68	$8.72	$8.58	$8.61	$8.56	1,497,770
2020-06-12	$8.28	$8.67	$8.28	$8.57	$8.52	1,625,220
2020-06-11	$8.61	$8.63	$8.45	$8.50	$8.45	1,178,440
2020-06-10	$8.66	$8.72	$8.40	$8.63	$8.58	1,443,610
2020-06-09	$8.57	$8.63	$8.50	$8.62	$8.57	1,546,410
2020-06-08	$8.68	$8.78	$8.57	$8.63	$8.58	1,278,830
2020-06-05	$11.19	$11.21	$10.98	$11.15	$8.52	1,215,430
2020-06-04	$11.02	$11.22	$10.87	$11.12	$8.50	1,601,020
2020-06-03	$11.10	$11.50	$11.02	$11.02	$8.42	2,696,000
2020-06-02	$10.84	$10.96	$10.80	$10.96	$8.38	1,297,680
2020-06-01	$10.60	$10.93	$10.58	$10.82	$8.27	1,279,280
2020-05-29	$10.49	$10.64	$10.49	$10.59	$8.09	577,370
2020-05-28	$10.74	$10.74	$10.41	$10.54	$8.06	868,460
2020-05-27	$10.73	$10.80	$10.64	$10.68	$8.16	657,230
2020-05-26	$10.52	$10.78	$10.50	$10.72	$8.19	940,950
2020-05-25	$10.41	$10.59	$10.40	$10.54	$8.06	661,210
2020-05-22	$10.68	$10.85	$10.50	$10.52	$8.04	1,055,400
2020-05-21	$10.67	$10.85	$10.64	$10.74	$8.21	1,204,820
2020-05-20	$10.76	$10.83	$10.62	$10.66	$8.15	812,610
2020-05-19	$10.84	$10.84	$10.71	$10.73	$8.20	763,520
2020-05-18	$10.75	$10.88	$10.65	$10.74	$8.21	795,510
2020-05-15	$10.90	$10.94	$10.73	$10.78	$8.24	549,050
2020-05-14	$11.05	$11.05	$10.81	$10.82	$8.27	1,093,080
2020-05-13	$10.84	$11.17	$10.64	$11.05	$8.45	2,453,160
2020-05-12	$10.76	$10.88	$10.67	$10.78	$8.24	828,120
2020-05-11	$10.80	$10.85	$10.71	$10.75	$8.22	960,580
2020-05-08	$10.73	$10.94	$10.66	$10.82	$8.27	1,592,820
2020-05-07	$10.73	$10.80	$10.61	$10.69	$8.17	767,020
2020-05-06	$10.40	$10.78	$10.40	$10.70	$8.18	1,025,890
2020-05-05	$10.60	$10.60	$10.60	$10.60	$8.10	0
2020-05-04	$10.60	$10.60	$10.60	$10.60	$8.10	0
2020-05-01	$10.60	$10.60	$10.60	$10.60	$8.10	0
2020-04-30	$10.45	$10.67	$10.45	$10.60	$8.10	978,000
2020-04-29	$10.45	$10.84	$10.45	$10.50	$8.03	1,058,430
2020-04-28	$10.67	$10.85	$10.00	$10.53	$8.05	1,582,310
2020-04-27	$10.79	$10.92	$10.62	$10.67	$8.16	1,473,880
2020-04-24	$11.20	$11.29	$10.70	$10.85	$8.29	3,554,230
2020-04-23	$11.40	$11.58	$11.27	$11.33	$8.66	3,503,150
2020-04-22	$11.55	$11.55	$11.21	$11.43	$8.74	3,391,720
2020-04-21	$11.70	$11.96	$11.51	$11.65	$8.90	4,513,770
2020-04-20	$11.61	$12.43	$11.61	$12.00	$9.17	7,918,120
2020-04-17	$11.87	$11.95	$11.32	$11.50	$8.79	5,550,180
2020-04-16	$12.35	$12.35	$11.68	$11.78	$9.00	10,445,350
2020-04-15	$11.15	$12.17	$10.99	$12.17	$9.30	7,053,860
2020-04-14	$10.92	$11.09	$10.70	$11.06	$8.45	1,862,800
2020-04-13	$10.80	$11.17	$10.76	$11.00	$8.41	1,678,600
2020-04-10	$10.81	$11.25	$10.81	$10.90	$8.33	2,513,950
2020-04-09	$10.93	$11.19	$10.80	$11.01	$8.42	2,335,060
2020-04-08	$10.73	$10.94	$10.62	$10.81	$8.26	1,480,710
2020-04-07	$10.65	$10.78	$10.50	$10.74	$8.21	1,337,690
2020-04-06	$10.48	$10.48	$10.48	$10.48	$8.01	0
2020-04-03	$10.45	$10.58	$10.38	$10.48	$8.01	871,420
2020-04-02	$10.27	$10.44	$10.23	$10.43	$7.97	607,910
2020-04-01	$10.38	$10.50	$10.30	$10.31	$7.88	669,390
2020-03-31	$10.44	$10.49	$10.33	$10.38	$7.93	641,540
2020-03-30	$10.61	$10.61	$10.31	$10.41	$7.96	920,210
2020-03-27	$10.85	$10.90	$10.58	$10.60	$8.10	1,031,710
2020-03-26	$10.84	$10.95	$10.70	$10.78	$8.24	1,196,380
2020-03-25	$10.87	$11.04	$10.71	$10.93	$8.35	1,929,340
2020-03-24	$10.76	$10.98	$10.50	$10.78	$8.24	1,540,240
2020-03-23	$10.53	$10.97	$10.44	$10.87	$8.31	2,092,430
2020-03-20	$10.50	$10.70	$10.44	$10.67	$8.16	1,239,270
2020-03-19	$10.34	$10.55	$10.20	$10.41	$7.96	1,108,110
2020-03-18	$10.55	$10.74	$10.35	$10.37	$7.93	890,780
2020-03-17	$10.61	$10.79	$10.13	$10.50	$8.03	1,381,320
2020-03-16	$10.80	$11.07	$10.59	$10.62	$8.12	1,707,820
2020-03-13	$10.58	$10.75	$10.36	$10.63	$8.12	1,713,580
2020-03-12	$11.12	$11.14	$10.83	$10.89	$8.32	1,679,100
2020-03-11	$11.15	$11.24	$11.08	$11.16	$8.53	1,362,910
2020-03-10	$10.95	$11.15	$10.79	$11.15	$8.52	1,623,360
2020-03-09	$11.35	$11.37	$11.03	$11.07	$8.46	1,791,560
2020-03-06	$11.28	$11.42	$11.20	$11.33	$8.66	1,829,090
2020-03-05	$11.20	$11.37	$11.18	$11.31	$8.64	2,250,160
2020-03-04	$11.18	$11.20	$11.00	$11.17	$8.54	1,670,740
2020-03-03	$11.23	$11.41	$11.09	$11.18	$8.55	1,575,910
2020-03-02	$10.89	$11.18	$10.89	$11.18	$8.55	1,403,970
2020-02-28	$11.07	$11.27	$10.84	$10.89	$8.32	2,101,720
2020-02-27	$11.35	$11.48	$11.24	$11.30	$8.64	1,507,020
2020-02-26	$11.63	$11.63	$11.25	$11.29	$8.63	2,582,120
2020-02-25	$11.55	$11.78	$11.35	$11.76	$8.99	3,320,520
2020-02-24	$11.73	$11.80	$11.57	$11.78	$9.00	3,273,740
2020-02-21	$11.54	$11.69	$11.47	$11.61	$8.87	2,327,430
2020-02-20	$11.60	$11.65	$11.26	$11.54	$8.82	2,066,280
2020-02-19	$11.73	$11.82	$11.43	$11.53	$8.81	2,393,830
2020-02-18	$11.50	$11.75	$11.41	$11.71	$8.95	3,327,480
2020-02-17	$11.06	$11.34	$11.02	$11.32	$8.65	1,767,430
2020-02-14	$11.20	$11.32	$11.03	$11.08	$8.47	2,022,940
2020-02-13	$11.58	$11.69	$11.13	$11.22	$8.58	2,354,010
2020-02-12	$11.65	$11.73	$11.48	$11.63	$8.89	1,856,070
2020-02-11	$11.60	$11.70	$11.43	$11.68	$8.93	1,953,750
2020-02-10	$11.81	$11.96	$11.45	$11.60	$8.87	3,003,920
2020-02-07	$12.26	$12.40	$11.87	$11.90	$9.10	4,017,700
2020-02-06	$12.05	$12.50	$11.78	$12.15	$9.29	6,192,000
2020-02-05	$11.39	$12.20	$11.10	$12.03	$9.19	5,662,540
2020-02-04	$10.56	$11.38	$10.55	$11.37	$8.69	4,249,110
2020-02-03	$10.53	$11.27	$10.53	$10.55	$8.06	4,223,320
2020-01-31	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-30	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-29	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-28	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-27	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-24	$11.70	$11.70	$11.70	$11.70	$8.94	0
2020-01-23	$12.04	$12.30	$11.40	$11.70	$8.94	2,981,190
2020-01-22	$12.73	$12.73	$11.60	$12.05	$9.21	4,657,960
2020-01-21	$12.74	$12.99	$12.28	$12.85	$9.82	7,129,490
2020-01-20	$12.79	$12.99	$12.47	$12.75	$9.74	6,387,170
2020-01-17	$12.68	$13.20	$12.50	$12.75	$9.74	7,429,230
2020-01-16	$12.25	$12.95	$12.11	$12.82	$9.80	7,067,530
2020-01-15	$12.30	$12.54	$11.87	$12.38	$9.46	6,033,120
2020-01-14	$11.54	$12.60	$11.42	$12.52	$9.57	9,001,150
2020-01-13	$11.53	$11.53	$11.22	$11.45	$8.75	1,509,910
2020-01-10	$11.57	$11.59	$11.47	$11.53	$8.81	1,121,470
2020-01-09	$11.35	$11.57	$11.35	$11.55	$8.83	1,928,700
2020-01-08	$11.48	$11.52	$11.29	$11.30	$8.64	1,621,900
2020-01-07	$11.39	$11.57	$11.39	$11.53	$8.81	1,596,530
2020-01-06	$11.38	$11.53	$11.23	$11.39	$8.71	1,475,630
2020-01-03	$11.45	$11.49	$11.33	$11.41	$8.72	1,327,510
2020-01-02	$11.22	$11.48	$11.20	$11.45	$8.75	2,125,310
2020-01-01	$11.30	$11.30	$11.30	$11.30	$8.64	0
2019-12-31	$11.03	$11.62	$10.92	$11.30	$8.64	2,561,780
2019-12-30	$10.99	$11.03	$10.77	$11.03	$8.43	1,082,480
2019-12-27	$11.13	$11.23	$11.04	$11.06	$8.45	943,330
2019-12-26	$11.05	$11.15	$11.02	$11.13	$8.51	680,420
2019-12-25	$11.08	$11.16	$11.00	$11.08	$8.47	839,930
2019-12-24	$11.04	$11.11	$10.96	$11.11	$8.49	1,016,790
2019-12-23	$11.37	$11.37	$11.02	$11.02	$8.42	1,537,510
2019-12-20	$11.68	$11.69	$11.34	$11.37	$8.69	1,855,240
2019-12-19	$11.39	$11.68	$11.34	$11.68	$8.93	2,065,860
2019-12-18	$11.50	$11.50	$11.35	$11.39	$8.71	1,219,960
2019-12-17	$11.23	$11.50	$11.21	$11.44	$8.74	1,634,270
2019-12-16	$11.29	$11.35	$11.18	$11.29	$8.63	1,282,720
2019-12-13	$11.08	$11.25	$11.08	$11.20	$8.56	910,570
2019-12-12	$11.12	$11.14	$11.02	$11.05	$8.45	601,270
2019-12-11	$11.22	$11.26	$11.07	$11.15	$8.52	595,110
2019-12-10	$11.18	$11.25	$11.11	$11.22	$8.58	853,950
2019-12-09	$11.07	$11.24	$11.07	$11.18	$8.55	788,360
2019-12-06	$11.12	$11.22	$11.05	$11.09	$8.48	965,480
2019-12-05	$11.04	$11.14	$10.98	$11.12	$8.50	878,620
2019-12-04	$11.11	$11.11	$10.95	$11.04	$8.44	779,720
2019-12-03	$10.80	$11.17	$10.74	$11.10	$8.48	1,058,480
2019-12-02	$10.90	$10.93	$10.76	$10.90	$8.33	666,260
2019-11-29	$10.85	$11.00	$10.77	$10.90	$8.33	809,740
2019-11-28	$10.82	$10.91	$10.76	$10.79	$8.25	687,800
2019-11-27	$11.01	$11.07	$10.79	$10.82	$8.27	1,040,570
2019-11-26	$11.01	$11.14	$10.98	$11.00	$8.41	649,040
2019-11-25	$11.14	$11.28	$11.02	$11.03	$8.43	704,610
2019-11-22	$11.21	$11.32	$11.05	$11.16	$8.53	1,065,070
2019-11-21	$11.07	$11.27	$10.99	$11.17	$8.54	962,330
2019-11-20	$11.26	$11.38	$11.11	$11.18	$8.55	1,110,510
2019-11-19	$11.17	$11.26	$11.05	$11.26	$8.61	1,056,480
2019-11-18	$10.98	$11.30	$10.91	$11.19	$8.55	1,181,600
2019-11-15	$11.09	$11.09	$10.92	$10.96	$8.38	878,120
2019-11-14	$10.94	$11.12	$10.88	$11.06	$8.45	917,040
2019-11-13	$11.04	$11.07	$10.86	$10.95	$8.37	873,960
2019-11-12	$11.16	$11.16	$10.79	$11.08	$8.47	1,041,210
2019-11-11	$11.48	$11.48	$10.95	$11.01	$8.42	1,473,750
2019-11-08	$11.57	$11.69	$11.45	$11.48	$8.77	975,200
2019-11-07	$11.39	$11.65	$11.39	$11.55	$8.83	793,430
2019-11-06	$11.75	$11.77	$11.40	$11.44	$8.74	1,300,210
2019-11-05	$11.98	$11.98	$11.55	$11.75	$8.98	1,175,930
2019-11-04	$11.79	$12.05	$11.78	$11.83	$9.04	1,027,450
2019-11-01	$11.70	$11.84	$11.55	$11.78	$9.00	871,700
2019-10-31	$11.84	$12.08	$11.69	$11.72	$8.96	1,406,370
2019-10-30	$12.09	$12.17	$11.81	$11.85	$9.06	1,461,670
2019-10-29	$12.48	$12.51	$12.07	$12.09	$9.24	2,192,690
2019-10-28	$12.33	$12.45	$12.14	$12.38	$9.46	2,725,100
2019-10-25	$11.90	$12.28	$11.70	$12.17	$9.30	2,388,590
2019-10-24	$12.31	$12.31	$11.77	$11.92	$9.11	2,260,870
2019-10-23	$12.18	$12.68	$12.05	$12.19	$9.32	3,553,430
2019-10-22	$11.62	$12.17	$11.62	$12.05	$9.21	2,150,390
2019-10-21	$12.08	$12.12	$11.33	$11.60	$8.87	2,556,150
2019-10-18	$12.12	$12.65	$12.12	$12.27	$9.38	2,799,550
2019-10-17	$12.36	$12.42	$12.00	$12.08	$9.23	1,444,640
2019-10-16	$12.35	$12.48	$12.22	$12.38	$9.46	1,448,350
2019-10-15	$12.45	$12.68	$12.27	$12.38	$9.46	1,831,410
2019-10-14	$12.33	$12.50	$12.25	$12.49	$9.55	2,150,410
2019-10-11	$12.14	$12.40	$12.09	$12.27	$9.38	2,193,860
2019-10-10	$12.19	$12.24	$12.00	$12.14	$9.28	1,562,510
2019-10-09	$12.34	$12.34	$11.81	$12.16	$9.29	2,134,780
2019-10-08	$11.99	$12.48	$11.77	$12.37	$9.45	2,106,200
2019-10-07	$12.01	$12.01	$12.01	$12.01	$9.18	0
2019-10-04	$12.01	$12.01	$12.01	$12.01	$9.18	0
2019-10-03	$12.01	$12.01	$12.01	$12.01	$9.18	0
2019-10-02	$12.01	$12.01	$12.01	$12.01	$9.18	0
2019-10-01	$12.01	$12.01	$12.01	$12.01	$9.18	0
2019-09-30	$12.00	$12.20	$11.94	$12.01	$9.18	1,016,380
2019-09-27	$12.00	$12.15	$11.78	$12.03	$9.19	1,210,670
2019-09-26	$12.61	$12.63	$11.80	$11.91	$9.10	2,439,410
2019-09-25	$12.78	$12.88	$12.28	$12.30	$9.40	3,235,090
2019-09-24	$12.91	$13.28	$12.85	$12.87	$9.84	2,665,940
2019-09-23	$13.00	$13.18	$12.80	$13.00	$9.94	2,099,750
2019-09-20	$13.31	$13.32	$13.06	$13.17	$10.07	2,271,580
2019-09-19	$12.80	$13.13	$12.80	$13.05	$9.97	2,549,840
2019-09-18	$12.91	$13.07	$12.72	$12.78	$9.77	2,477,210
2019-09-17	$13.68	$13.68	$12.75	$12.89	$9.85	4,943,940
2019-09-16	$13.68	$13.88	$13.51	$13.62	$10.41	3,843,210
2019-09-13	$13.68	$13.68	$13.68	$13.68	$10.46	0
2019-09-12	$13.54	$13.96	$13.34	$13.68	$10.46	5,256,590
2019-09-11	$13.89	$14.10	$13.51	$13.62	$10.41	8,448,510
2019-09-10	$13.19	$14.34	$13.09	$14.28	$10.91	14,182,140
2019-09-09	$12.68	$13.04	$12.49	$13.04	$9.97	4,105,560
2019-09-06	$12.81	$12.88	$12.42	$12.52	$9.57	3,235,410
2019-09-05	$12.72	$12.95	$12.66	$12.78	$9.77	4,865,790
2019-09-04	$12.68	$12.83	$12.51	$12.72	$9.72	2,879,120
2019-09-03	$12.64	$12.99	$12.48	$12.80	$9.78	4,456,140
2019-09-02	$12.28	$12.66	$12.28	$12.60	$9.63	3,298,770
2019-08-30	$12.74	$12.78	$12.31	$12.37	$9.45	3,901,550
2019-08-29	$12.90	$12.93	$12.49	$12.68	$9.69	5,185,990
2019-08-28	$13.34	$13.67	$12.96	$12.96	$9.91	6,747,060
2019-08-27	$12.96	$13.49	$12.96	$13.35	$10.20	8,013,670
2019-08-26	$12.91	$13.66	$12.84	$13.03	$9.96	6,788,080
2019-08-23	$12.82	$13.38	$12.72	$13.36	$10.21	8,744,020
2019-08-22	$12.98	$13.15	$12.82	$12.94	$9.89	5,084,450
2019-08-21	$13.53	$13.55	$12.91	$13.02	$9.95	7,849,300
2019-08-20	$13.12	$13.85	$12.93	$13.59	$10.39	11,046,980
2019-08-19	$12.89	$13.40	$12.62	$13.26	$10.13	9,956,360
2019-08-16	$12.88	$13.35	$12.88	$12.89	$9.85	10,948,080
2019-08-15	$11.89	$13.52	$11.72	$13.27	$10.14	14,889,620
2019-08-14	$11.69	$12.86	$11.64	$12.43	$9.50	12,621,260
2019-08-13	$11.70	$12.19	$11.51	$11.80	$9.02	10,486,830
2019-08-12	$11.50	$12.22	$11.10	$12.22	$9.34	14,889,720
2019-08-09	$10.92	$11.11	$10.92	$11.11	$8.49	2,721,140
2019-08-08	$10.17	$10.29	$10.03	$10.10	$7.72	1,311,740
2019-08-07	$10.37	$10.42	$10.12	$10.17	$7.77	976,220
2019-08-06	$10.21	$10.53	$9.99	$10.20	$7.80	1,912,930
2019-08-05	$10.96	$10.96	$10.71	$10.73	$8.20	1,116,980
2019-08-02	$10.90	$11.02	$10.80	$10.95	$8.37	1,240,400
2019-08-01	$11.09	$11.09	$10.95	$11.07	$8.46	973,860
2019-07-31	$11.05	$11.14	$10.93	$11.05	$8.45	1,132,030
2019-07-30	$11.05	$11.21	$11.05	$11.08	$8.47	1,429,960
2019-07-29	$11.20	$11.20	$11.00	$11.13	$8.51	1,761,710
2019-07-26	$11.02	$11.32	$10.98	$11.17	$8.54	2,646,450
2019-07-25	$10.79	$11.16	$10.73	$11.15	$8.52	4,096,390
2019-07-24	$10.64	$10.80	$10.43	$10.70	$8.18	1,121,070
2019-07-23	$10.38	$10.58	$10.38	$10.57	$8.08	842,770
2019-07-22	$10.68	$10.93	$10.36	$10.36	$7.92	1,481,070
2019-07-19	$10.63	$10.93	$10.63	$10.80	$8.25	1,184,000
2019-07-18	$10.88	$10.99	$10.60	$10.60	$8.10	1,075,840
2019-07-17	$10.93	$11.09	$10.86	$10.99	$8.40	1,306,380
2019-07-16	$10.87	$11.07	$10.82	$10.97	$8.38	1,551,650
2019-07-15	$10.95	$10.95	$10.51	$10.87	$8.31	1,802,380
2019-07-12	$10.88	$11.17	$10.50	$10.97	$8.38	2,591,220
2019-07-11	$10.51	$10.74	$10.51	$10.73	$8.20	1,368,450
2019-07-10	$10.52	$10.66	$10.46	$10.53	$8.05	966,200
2019-07-09	$10.38	$10.60	$10.38	$10.51	$8.03	869,970
2019-07-08	$10.91	$10.93	$10.31	$10.41	$7.96	1,693,940
2019-07-05	$10.65	$10.94	$10.65	$10.91	$8.34	1,086,540
2019-07-04	$10.82	$10.96	$10.78	$10.80	$8.25	1,417,500
2019-07-03	$11.05	$11.11	$10.81	$10.87	$8.31	1,600,630
2019-07-02	$10.99	$11.11	$10.90	$11.10	$8.48	2,189,300
2019-07-01	$10.91	$11.02	$10.84	$10.97	$8.38	2,512,060
2019-06-28	$11.14	$11.15	$10.68	$10.77	$8.23	2,839,850
2019-06-27	$11.09	$11.47	$10.95	$11.15	$8.52	3,490,080
2019-06-26	$11.17	$11.22	$10.91	$11.03	$8.43	1,935,150
2019-06-25	$11.11	$11.25	$10.69	$11.20	$8.56	3,733,360
2019-06-24	$11.34	$11.37	$11.11	$11.16	$8.53	4,402,610
2019-06-21	$11.16	$11.45	$11.16	$11.40	$8.71	7,621,780
2019-06-20	$11.16	$11.79	$11.04	$11.55	$8.83	10,556,760
2019-06-19	$13.46	$13.46	$11.81	$11.89	$9.09	14,157,420
2019-06-18	$12.24	$12.24	$12.24	$12.24	$9.36	3,568,530
2019-06-17	$10.69	$11.13	$10.69	$11.13	$8.51	2,150,050
2019-06-14	$10.22	$10.60	$10.03	$10.12	$7.73	2,209,990
2019-06-13	$10.13	$10.22	$10.07	$10.13	$7.74	1,047,650
2019-06-12	$10.28	$10.35	$10.09	$10.13	$7.74	1,631,030
2019-06-11	$10.17	$10.51	$9.92	$10.40	$7.95	2,334,950
2019-06-10	$9.52	$10.17	$9.52	$10.13	$7.74	1,271,120
2019-06-07	$12.62	$12.62	$12.62	$12.62	$7.37	0
2019-06-06	$13.21	$13.26	$12.38	$12.62	$7.37	1,775,480
2019-06-05	$13.54	$13.60	$13.20	$13.27	$7.75	979,220
2019-06-04	$13.48	$13.68	$13.24	$13.28	$7.76	1,058,280
2019-06-03	$13.82	$13.87	$13.28	$13.36	$7.81	1,062,530
2019-05-31	$13.66	$13.95	$13.61	$13.66	$7.98	985,720
2019-05-30	$13.92	$13.95	$13.30	$13.62	$7.96	1,437,220
2019-05-29	$14.04	$14.10	$13.66	$13.92	$8.13	1,152,530
2019-05-28	$14.12	$14.35	$13.75	$13.90	$8.12	1,873,960
2019-05-27	$13.50	$14.08	$13.21	$13.86	$8.10	1,748,500
2019-05-24	$13.57	$13.76	$13.16	$13.29	$7.77	1,433,900
2019-05-23	$14.00	$14.00	$13.51	$13.58	$7.94	1,256,010
2019-05-22	$14.29	$14.37	$13.78	$14.06	$8.22	1,378,620
2019-05-21	$14.07	$14.24	$13.61	$14.19	$8.29	1,649,280
2019-05-20	$14.51	$14.64	$13.65	$13.96	$8.16	2,000,610
2019-05-17	$15.45	$15.45	$14.23	$14.48	$8.46	2,154,900
2019-05-16	$15.46	$15.55	$15.30	$15.35	$8.97	1,483,900
2019-05-15	$15.24	$15.66	$15.24	$15.55	$9.09	1,725,740
2019-05-14	$15.00	$15.45	$14.94	$15.10	$8.82	1,469,010
2019-05-13	$15.25	$15.50	$15.11	$15.29	$8.93	1,187,420
2019-05-10	$15.52	$15.64	$14.80	$15.50	$9.06	2,267,180
2019-05-09	$15.30	$15.89	$15.00	$15.18	$8.87	2,216,690
2019-05-08	$15.17	$16.11	$15.01	$15.60	$9.12	2,636,560
2019-05-07	$14.69	$15.80	$14.69	$15.49	$9.05	3,564,600
2019-05-06	$16.00	$16.00	$14.42	$14.50	$8.47	2,903,170
2019-05-03	$16.02	$16.02	$16.02	$16.02	$9.36	0
2019-05-02	$16.02	$16.02	$16.02	$16.02	$9.36	0
2019-05-01	$16.02	$16.02	$16.02	$16.02	$9.36	0
2019-04-30	$15.33	$16.20	$15.33	$16.02	$9.36	2,890,060
2019-04-29	$16.87	$17.10	$15.09	$15.09	$8.82	2,871,070
2019-04-26	$16.86	$17.29	$16.57	$16.61	$9.71	2,175,710
2019-04-25	$17.85	$18.24	$16.83	$16.88	$9.86	3,987,470
2019-04-24	$16.53	$18.34	$16.53	$18.25	$10.66	4,988,230
2019-04-23	$17.68	$17.68	$16.50	$16.72	$9.77	2,814,610
2019-04-22	$18.11	$18.55	$17.64	$17.74	$10.37	3,619,790
2019-04-19	$17.41	$18.44	$17.41	$18.35	$10.72	4,831,460
2019-04-18	$17.25	$18.48	$17.10	$17.78	$10.39	4,661,050
2019-04-17	$16.95	$17.65	$16.90	$17.44	$10.19	3,128,900
2019-04-16	$16.56	$17.12	$16.56	$16.95	$9.90	2,541,880
2019-04-15	$17.38	$17.77	$16.38	$16.55	$9.67	3,363,450
2019-04-12	$18.12	$18.41	$16.97	$17.21	$10.06	5,796,050
2019-04-11	$18.75	$19.80	$18.53	$18.60	$10.87	5,537,260
2019-04-10	$18.52	$20.47	$18.10	$19.33	$11.30	9,506,600
2019-04-09	$18.35	$19.06	$17.81	$18.70	$10.93	6,199,850
2019-04-08	$17.66	$19.50	$17.40	$18.67	$10.91	7,312,470
2019-04-05	$17.78	$17.78	$17.78	$17.78	$10.39	0
2019-04-04	$17.93	$18.35	$17.66	$17.78	$10.39	3,058,490
2019-04-03	$18.08	$18.34	$17.50	$17.80	$10.40	4,529,080
2019-04-02	$17.93	$18.95	$17.51	$18.45	$10.78	7,432,700
2019-04-01	$16.70	$18.00	$16.70	$17.78	$10.39	6,027,440
2019-03-29	$16.99	$17.49	$16.20	$17.19	$10.04	7,654,330
2019-03-28	$18.50	$19.60	$17.27	$18.00	$10.52	14,312,140
2019-03-27	$16.00	$17.82	$15.87	$17.82	$10.41	6,289,480
2019-03-26	$15.92	$17.11	$15.81	$16.20	$9.47	6,138,280
2019-03-25	$15.49	$17.12	$15.25	$16.08	$9.40	5,972,400
2019-03-22	$15.88	$16.09	$15.63	$15.85	$9.26	3,742,480
2019-03-21	$15.80	$16.46	$15.40	$16.28	$9.51	6,856,080
2019-03-20	$15.00	$16.51	$14.78	$16.18	$9.45	7,049,880
2019-03-19	$15.00	$15.28	$14.84	$15.01	$8.77	2,403,540
2019-03-18	$15.18	$15.18	$14.70	$15.00	$8.77	2,334,210
2019-03-15	$14.20	$14.79	$14.20	$14.63	$8.55	2,824,730
2019-03-14	$14.90	$14.90	$13.85	$14.07	$8.22	3,685,500
2019-03-13	$15.23	$15.53	$14.92	$14.96	$8.74	4,515,400
2019-03-12	$15.34	$15.48	$15.05	$15.23	$8.90	4,251,100
2019-03-11	$15.01	$15.38	$14.62	$15.28	$8.93	3,984,240
2019-03-08	$15.64	$16.27	$14.89	$14.89	$8.70	6,174,580
2019-03-07	$16.50	$17.35	$15.87	$16.54	$9.66	9,136,060
2019-03-06	$16.00	$16.53	$15.05	$16.53	$9.66	11,096,080
2019-03-05	$13.75	$15.03	$13.70	$15.03	$8.78	6,505,950
2019-03-04	$13.56	$13.95	$13.56	$13.66	$7.98	3,737,960
2019-03-01	$13.95	$13.95	$13.36	$13.51	$7.89	3,364,680
2019-02-28	$13.08	$13.95	$13.00	$13.95	$8.15	6,047,020
2019-02-27	$12.83	$13.35	$12.80	$13.09	$7.65	2,961,810
2019-02-26	$12.98	$13.64	$12.78	$13.05	$7.63	4,782,310
2019-02-25	$12.55	$13.05	$12.32	$12.98	$7.58	4,310,940
2019-02-22	$12.07	$12.75	$11.88	$12.55	$7.33	3,363,630
2019-02-21	$11.96	$12.46	$11.96	$12.18	$7.12	3,101,750
2019-02-20	$11.75	$11.98	$11.67	$11.96	$6.99	1,957,430
2019-02-19	$11.78	$11.95	$11.54	$11.74	$6.86	2,107,110
2019-02-18	$11.39	$11.74	$11.34	$11.74	$6.86	2,107,120
2019-02-15	$11.31	$11.38	$11.21	$11.36	$6.64	1,373,050
2019-02-14	$11.24	$11.32	$11.20	$11.30	$6.60	1,322,930
2019-02-13	$11.28	$11.40	$11.05	$11.28	$6.59	2,146,720
2019-02-12	$10.96	$11.37	$10.81	$11.28	$6.59	2,112,850
2019-02-11	$10.63	$10.88	$10.54	$10.88	$6.36	962,340
2019-02-08	$10.54	$10.54	$10.54	$10.54	$6.16	0
2019-02-07	$10.54	$10.54	$10.54	$10.54	$6.16	0
2019-02-06	$10.54	$10.54	$10.54	$10.54	$6.16	0
2019-02-05	$10.54	$10.54	$10.54	$10.54	$6.16	0
2019-02-04	$10.54	$10.54	$10.54	$10.54	$6.16	0
2019-02-01	$10.31	$10.63	$10.30	$10.54	$6.16	857,040
2019-01-31	$10.99	$10.99	$10.23	$10.25	$5.99	1,528,570
2019-01-30	$10.96	$11.18	$10.80	$10.83	$6.33	1,101,950
2019-01-29	$11.80	$11.90	$10.90	$11.10	$6.49	2,990,210
2019-01-28	$12.66	$12.88	$12.08	$12.08	$7.06	3,558,270
2019-01-25	$13.11	$13.50	$12.86	$13.03	$7.61	5,796,130
2019-01-24	$12.61	$14.06	$12.60	$13.86	$8.10	7,920,180
2019-01-23	$12.70	$12.98	$12.51	$12.78	$7.47	3,274,990
2019-01-22	$12.18	$13.00	$12.14	$12.92	$7.55	4,676,770
2019-01-21	$11.94	$12.68	$11.87	$12.32	$7.20	1,999,340
2019-01-18	$11.90	$12.18	$11.81	$12.01	$7.02	818,170
2019-01-17	$12.20	$12.20	$11.77	$11.81	$6.90	632,850
2019-01-16	$12.00	$12.22	$12.00	$12.12	$7.08	677,840
2019-01-15	$11.95	$12.09	$11.84	$12.04	$7.04	745,820
2019-01-14	$12.17	$12.25	$11.77	$11.79	$6.89	743,240
2019-01-11	$12.07	$12.14	$11.85	$12.10	$7.07	531,710
2019-01-10	$12.18	$12.22	$11.88	$11.92	$6.97	651,270
2019-01-09	$12.19	$12.32	$11.97	$12.17	$7.11	788,860
2019-01-08	$12.12	$12.32	$12.00	$12.04	$7.04	764,210
2019-01-07	$11.80	$12.18	$11.73	$12.13	$7.09	1,106,100
2019-01-04	$10.62	$11.90	$10.62	$11.90	$6.95	1,272,170
2019-01-03	$11.83	$12.06	$11.78	$11.80	$6.90	485,170
2019-01-02	$11.77	$11.93	$11.77	$11.83	$6.91	519,130
2019-01-01	$11.76	$11.76	$11.76	$11.76	$6.87	0
2018-12-31	$11.76	$11.76	$11.76	$11.76	$6.87	0
2018-12-28	$11.70	$12.17	$11.70	$11.76	$6.87	494,200
2018-12-27	$12.39	$12.43	$11.68	$11.79	$6.89	700,500
2018-12-26	$12.40	$12.40	$12.17	$12.21	$7.13	566,630
2018-12-25	$12.70	$12.70	$12.07	$12.30	$7.19	1,143,610
2018-12-24	$12.38	$12.74	$12.30	$12.73	$7.44	1,164,680
2018-12-21	$12.20	$12.40	$12.13	$12.40	$7.25	666,380
2018-12-20	$12.14	$12.51	$12.07	$12.30	$7.19	971,950
2018-12-19	$12.18	$12.24	$12.10	$12.14	$7.09	408,280
2018-12-18	$12.22	$12.27	$12.05	$12.15	$7.10	396,660
2018-12-17	$12.26	$12.27	$12.00	$12.22	$7.14	650,520
2018-12-14	$12.70	$12.80	$12.15	$12.25	$7.16	1,213,930
2018-12-13	$12.41	$12.75	$12.40	$12.69	$7.42	760,300
2018-12-12	$12.69	$12.71	$12.48	$12.52	$7.32	469,820
2018-12-11	$12.48	$12.62	$12.40	$12.50	$7.30	551,410
2018-12-10	$12.76	$12.76	$12.31	$12.39	$7.24	1,085,430
2018-12-07	$13.28	$13.29	$12.75	$12.85	$7.51	1,418,340
2018-12-06	$13.50	$13.51	$13.02	$13.25	$7.74	1,731,190
2018-12-05	$13.22	$14.10	$13.02	$13.52	$7.90	2,550,860
2018-12-04	$13.46	$13.46	$13.14	$13.35	$7.80	1,317,700
2018-12-03	$12.87	$13.52	$12.87	$13.20	$7.71	1,714,800
2018-11-30	$12.30	$12.74	$12.15	$12.67	$7.40	763,710
2018-11-29	$12.90	$13.01	$12.33	$12.33	$7.20	888,620
2018-11-28	$12.61	$12.95	$12.41	$12.90	$7.54	969,650
2018-11-27	$12.87	$12.87	$12.59	$12.77	$7.46	936,110
2018-11-26	$13.20	$13.40	$12.52	$12.63	$7.38	1,429,590
2018-11-23	$14.15	$14.20	$13.18	$13.23	$7.73	2,641,550
2018-11-22	$13.95	$14.68	$13.65	$14.35	$8.39	3,559,210
2018-11-21	$13.20	$13.86	$13.16	$13.85	$8.09	2,115,360
2018-11-20	$13.85	$13.92	$13.29	$13.38	$7.82	1,515,050
2018-11-19	$13.98	$14.00	$13.60	$13.86	$8.10	1,461,510
2018-11-16	$14.27	$14.27	$13.83	$13.94	$8.15	2,017,670
2018-11-15	$13.74	$14.10	$13.52	$14.05	$8.21	2,844,960
2018-11-14	$13.56	$13.78	$13.42	$13.73	$8.02	2,297,830
2018-11-13	$13.22	$13.57	$13.09	$13.56	$7.92	2,137,430
2018-11-12	$13.08	$13.37	$13.06	$13.35	$7.80	1,487,720
2018-11-09	$13.18	$13.25	$13.07	$13.11	$7.66	1,144,070
2018-11-08	$13.62	$13.68	$13.27	$13.33	$7.79	1,667,300
2018-11-07	$13.83	$13.84	$13.00	$13.51	$7.89	2,924,730
2018-11-06	$13.90	$14.48	$13.88	$13.99	$8.17	4,692,940
2018-11-05	$13.20	$13.47	$12.86	$13.30	$7.77	1,985,720
2018-11-02	$12.98	$13.08	$12.80	$13.06	$7.63	1,680,620
2018-11-01	$12.83	$12.93	$12.55	$12.80	$7.48	1,651,560
2018-10-31	$12.42	$12.99	$12.37	$12.65	$7.39	1,704,460
2018-10-30	$12.07	$12.42	$12.07	$12.33	$7.20	875,360
2018-10-29	$12.65	$12.68	$12.12	$12.30	$7.19	1,223,400
2018-10-26	$12.59	$12.80	$12.36	$12.78	$7.47	1,159,380
2018-10-25	$12.17	$12.50	$12.01	$12.41	$7.25	1,108,190
2018-10-24	$12.71	$12.88	$12.51	$12.73	$7.44	898,450
2018-10-23	$12.87	$13.48	$12.66	$12.71	$7.43	1,478,820
2018-10-22	$12.69	$13.27	$12.50	$12.95	$7.57	1,395,350
2018-10-19	$12.01	$12.51	$10.96	$12.44	$7.27	1,165,970
2018-10-18	$12.75	$12.80	$12.02	$12.15	$7.10	1,017,730
2018-10-17	$12.47	$12.61	$12.18	$12.50	$7.30	983,380
2018-10-16	$12.55	$12.79	$12.12	$12.30	$7.19	1,184,550
2018-10-15	$12.75	$12.94	$12.30	$12.37	$7.23	1,077,820
2018-10-12	$12.85	$13.11	$12.00	$12.65	$7.39	1,707,270
2018-10-11	$13.83	$14.17	$12.87	$12.97	$7.58	1,641,660
2018-10-10	$14.08	$14.35	$13.97	$14.30	$8.36	1,056,510
2018-10-09	$13.97	$14.15	$13.78	$13.96	$8.16	718,050
2018-10-08	$14.51	$14.58	$13.69	$13.88	$8.11	1,408,320
2018-10-05	$14.91	$14.91	$14.91	$14.91	$8.71	0
2018-10-04	$14.91	$14.91	$14.91	$14.91	$8.71	0
2018-10-03	$14.91	$14.91	$14.91	$14.91	$8.71	0
2018-10-02	$14.91	$14.91	$14.91	$14.91	$8.71	0
2018-10-01	$14.91	$14.91	$14.91	$14.91	$8.71	0
2018-09-28	$15.14	$15.15	$14.83	$14.91	$8.71	1,770,490
2018-09-27	$15.11	$15.88	$14.92	$15.36	$8.98	2,700,930
2018-09-26	$15.10	$15.30	$15.01	$15.07	$8.81	1,178,520
2018-09-25	$15.00	$15.15	$14.82	$15.12	$8.84	866,150
2018-09-24	$15.02	$15.02	$15.02	$15.02	$8.78	0
2018-09-21	$15.00	$15.06	$14.77	$15.02	$8.78	1,333,540
2018-09-20	$15.11	$15.35	$14.75	$14.80	$8.65	1,233,210
2018-09-19	$14.77	$15.48	$14.60	$15.05	$8.79	1,544,280
2018-09-18	$14.55	$15.28	$14.48	$15.03	$8.78	1,585,050
2018-09-17	$15.29	$15.50	$14.49	$14.55	$8.50	1,096,560
2018-09-14	$16.10	$16.13	$15.48	$15.48	$9.05	836,130
2018-09-13	$16.17	$16.35	$15.80	$16.03	$9.37	925,310
2018-09-12	$16.40	$16.47	$15.92	$16.07	$9.39	1,014,190
2018-09-11	$16.50	$16.53	$16.10	$16.35	$9.55	1,114,450
2018-09-10	$16.42	$17.65	$16.03	$16.72	$9.77	2,041,500
2018-09-07	$16.29	$16.72	$16.29	$16.47	$9.62	1,027,310
2018-09-06	$16.42	$16.76	$16.18	$16.48	$9.63	1,050,480
2018-09-05	$16.74	$16.96	$16.35	$16.37	$9.57	984,520
2018-09-04	$16.40	$17.35	$16.40	$16.96	$9.91	1,374,750
2018-09-03	$17.18	$17.32	$16.26	$16.53	$9.66	1,050,490
2018-08-31	$17.55	$17.70	$16.90	$17.15	$10.02	991,700
2018-08-30	$18.17	$18.17	$17.50	$17.55	$10.26	1,080,890
2018-08-29	$18.28	$18.41	$18.10	$18.17	$10.62	995,350
2018-08-28	$18.45	$18.88	$18.07	$18.43	$10.77	1,651,160
2018-08-27	$18.02	$18.45	$17.90	$18.33	$10.71	1,375,300
2018-08-24	$17.95	$18.20	$17.84	$18.05	$10.55	939,390
2018-08-23	$18.11	$18.16	$17.73	$18.03	$10.54	919,570
2018-08-22	$18.52	$18.54	$17.88	$17.90	$10.46	1,283,270
2018-08-21	$18.20	$18.92	$18.09	$18.54	$10.83	1,428,880
2018-08-20	$18.35	$18.68	$17.43	$18.35	$10.72	1,413,050
2018-08-17	$19.60	$19.60	$18.27	$18.38	$10.74	1,377,280
2018-08-16	$19.07	$19.71	$18.80	$19.23	$11.24	1,124,210
2018-08-15	$19.99	$19.99	$19.40	$19.48	$11.38	2,390,130
2018-08-14	$20.56	$20.89	$20.28	$20.43	$11.94	1,698,030
2018-08-13	$19.85	$20.95	$19.71	$20.58	$12.03	2,405,930
2018-08-10	$19.70	$21.09	$19.45	$20.36	$11.90	3,090,320
2018-08-09	$19.25	$19.82	$19.10	$19.57	$11.44	1,449,900
2018-08-08	$20.02	$20.18	$19.09	$19.13	$11.18	1,521,420
2018-08-07	$19.38	$20.07	$19.38	$20.00	$11.69	1,497,900
2018-08-06	$20.29	$20.38	$19.50	$19.53	$11.41	1,688,640
2018-08-03	$20.51	$21.54	$20.50	$20.55	$12.01	2,575,690
2018-08-02	$20.00	$21.60	$18.90	$21.21	$12.39	4,109,690
2018-08-01	$20.48	$20.98	$19.99	$20.01	$11.69	1,764,100
2018-07-31	$20.93	$21.09	$20.51	$20.73	$12.11	1,276,360
2018-07-30	$21.53	$21.53	$20.02	$20.93	$12.23	2,398,460
2018-07-27	$20.90	$22.49	$20.90	$21.30	$12.45	3,030,330
2018-07-26	$21.48	$21.68	$20.80	$20.82	$12.17	2,117,230
2018-07-25	$21.59	$21.71	$21.21	$21.45	$12.53	2,566,720
2018-07-24	$20.74	$21.60	$20.74	$21.59	$12.62	3,551,790
2018-07-23	$21.50	$21.98	$20.86	$20.96	$12.25	5,779,600
2018-07-20	$22.80	$23.35	$22.61	$23.18	$13.54	2,408,100
2018-07-19	$23.70	$23.97	$22.87	$22.92	$13.39	3,451,670
2018-07-18	$23.65	$24.10	$23.51	$23.87	$13.95	3,583,090
2018-07-17	$24.08	$24.08	$23.35	$23.83	$13.92	3,372,330
2018-07-16	$23.68	$24.20	$23.55	$24.13	$14.10	4,412,670
2018-07-13	$23.88	$25.19	$23.81	$24.52	$14.33	7,554,030
2018-07-12	$23.45	$25.37	$23.45	$24.62	$14.39	9,337,580
2018-07-11	$24.43	$26.33	$24.32	$24.97	$14.59	13,869,820
2018-07-10	$23.58	$24.32	$23.30	$24.32	$14.21	8,130,030
2018-07-09	$20.30	$22.11	$20.10	$22.11	$12.92	1,832,150
2018-07-06	$20.39	$20.80	$19.00	$20.10	$11.75	2,770,660
2018-07-05	$20.00	$22.22	$20.00	$20.85	$12.18	2,368,030
2018-07-04	$28.59	$28.59	$26.80	$27.25	$12.21	1,883,520
2018-07-03	$28.20	$28.72	$27.51	$28.69	$12.85	2,442,370
2018-07-02	$27.74	$28.59	$27.52	$28.28	$12.67	3,387,240
2018-06-29	$26.95	$27.83	$26.80	$27.68	$12.40	1,848,830
2018-06-28	$27.38	$27.88	$26.80	$26.83	$12.02	1,467,600
2018-06-27	$28.04	$28.04	$27.01	$27.38	$12.26	1,511,080
2018-06-26	$27.01	$27.96	$26.50	$27.86	$12.48	1,993,710
2018-06-25	$27.45	$28.18	$27.06	$27.50	$12.32	2,377,420
2018-06-22	$26.74	$28.45	$25.18	$27.66	$12.39	3,435,980
2018-06-21	$26.93	$28.00	$26.28	$26.56	$11.90	4,080,280
2018-06-20	$23.59	$25.92	$23.59	$25.92	$11.61	2,434,840
2018-06-19	$25.89	$25.89	$23.56	$23.56	$10.55	1,563,900
2018-06-18	$26.18	$26.18	$26.18	$26.18	$11.73	0
2018-06-15	$27.21	$27.60	$25.90	$26.18	$11.73	1,299,040
2018-06-14	$27.25	$27.96	$27.03	$27.50	$12.32	789,900
2018-06-13	$28.60	$28.60	$27.30	$27.35	$12.25	1,079,500
2018-06-12	$28.31	$28.70	$27.02	$28.62	$12.82	1,275,780
2018-06-11	$28.52	$28.98	$28.24	$28.31	$12.68	948,830
2018-06-08	$29.19	$29.20	$27.88	$28.58	$12.80	1,399,660
2018-06-07	$29.75	$30.17	$29.06	$29.18	$13.07	1,194,980
2018-06-06	$29.10	$29.93	$28.90	$29.89	$13.39	1,742,260
2018-06-05	$28.28	$29.09	$28.00	$29.02	$13.00	1,386,430
2018-06-04	$28.90	$29.39	$27.20	$28.10	$12.59	1,821,120
2018-06-01	$30.20	$30.79	$28.60	$29.14	$13.05	1,695,000
2018-05-31	$30.13	$30.85	$29.83	$30.37	$13.60	1,690,100
2018-05-30	$31.09	$31.97	$29.78	$29.92	$13.40	3,066,570
2018-05-29	$35.00	$35.80	$33.00	$33.08	$14.82	3,983,450
2018-05-28	$35.60	$35.85	$33.47	$35.54	$15.92	4,058,490
2018-05-25	$35.20	$35.50	$34.50	$35.18	$15.76	3,676,010
2018-05-24	$34.07	$35.07	$33.70	$35.01	$15.68	3,829,880
2018-05-23	$34.14	$35.00	$33.88	$34.05	$15.25	3,771,120
2018-05-22	$32.95	$34.65	$32.70	$34.59	$15.49	5,333,840
2018-05-21	$32.66	$33.00	$32.27	$32.99	$14.78	2,445,960
2018-05-18	$32.20	$32.59	$31.47	$32.27	$14.45	1,951,100
2018-05-17	$32.30	$32.98	$31.85	$32.41	$14.52	2,160,940
2018-05-16	$31.39	$33.49	$31.39	$32.53	$14.57	3,758,730
2018-05-15	$31.40	$31.87	$31.27	$31.75	$14.22	1,532,730
2018-05-14	$32.00	$32.05	$30.79	$31.11	$13.93	2,190,870
2018-05-11	$33.10	$34.00	$32.45	$32.51	$14.56	3,757,060
2018-05-10	$32.83	$33.10	$32.15	$33.04	$14.80	2,114,250
2018-05-09	$32.55	$32.90	$32.11	$32.56	$14.58	1,821,190
2018-05-08	$31.90	$33.19	$31.80	$33.03	$14.79	3,007,020
2018-05-07	$30.90	$32.20	$30.88	$32.03	$14.35	2,622,690
2018-05-04	$30.90	$31.20	$30.41	$30.99	$13.88	1,960,410
2018-05-03	$30.53	$31.05	$29.73	$30.99	$13.88	2,247,300
2018-05-02	$30.80	$31.20	$30.10	$30.67	$13.74	1,675,780
2018-05-01	$30.47	$30.47	$30.47	$30.47	$13.65	0
2018-04-30	$30.47	$30.47	$30.47	$30.47	$13.65	0
2018-04-27	$29.60	$31.80	$29.60	$30.47	$13.65	3,104,600
2018-04-26	$34.02	$34.02	$32.01	$32.05	$14.36	2,386,710
2018-04-25	$32.10	$34.24	$32.01	$34.01	$15.23	3,412,630
2018-04-24	$31.56	$32.99	$31.34	$32.74	$14.66	2,462,570
2018-04-23	$31.11	$32.35	$30.80	$31.57	$14.14	1,962,500
2018-04-20	$34.60	$34.87	$31.57	$31.71	$14.20	4,190,170
2018-04-19	$36.25	$36.92	$35.03	$35.08	$15.71	4,513,570
2018-04-18	$35.07	$36.58	$34.01	$36.54	$16.37	4,717,520
2018-04-17	$34.52	$35.45	$33.78	$35.05	$15.70	3,993,880
2018-04-16	$34.77	$35.48	$34.00	$34.47	$15.44	3,501,480
2018-04-13	$37.00	$38.19	$35.41	$35.57	$15.93	5,626,920
2018-04-12	$36.50	$39.40	$36.20	$37.72	$16.90	7,457,090
2018-04-11	$39.90	$40.60	$37.40	$37.84	$16.95	11,871,830
2018-04-10	$34.20	$38.46	$34.20	$38.46	$17.23	8,478,840
2018-04-09	$32.00	$35.35	$31.28	$34.96	$15.66	6,103,040
2018-04-06	$33.24	$33.24	$33.24	$33.24	$14.89	0
2018-04-05	$33.24	$33.24	$33.24	$33.24	$14.89	0
2018-04-04	$34.64	$36.65	$33.13	$33.24	$14.89	8,026,240
2018-04-03	$31.70	$34.98	$31.58	$34.25	$15.34	7,777,980
2018-04-02	$33.53	$33.84	$32.18	$32.68	$14.64	4,964,160
2018-03-30	$33.70	$33.93	$32.91	$33.69	$15.09	5,895,560
2018-03-29	$32.00	$34.60	$31.80	$33.98	$15.22	7,934,530
2018-03-28	$31.64	$33.47	$31.48	$32.40	$14.51	6,303,140
2018-03-27	$31.00	$34.20	$30.64	$32.34	$14.49	8,153,610
2018-03-26	$28.14	$31.62	$27.09	$31.45	$14.09	5,621,260
2018-03-23	$28.42	$30.89	$28.02	$29.08	$13.03	4,449,450
2018-03-22	$30.10	$30.84	$29.53	$29.86	$13.37	3,229,260
2018-03-21	$31.20	$32.10	$30.31	$30.35	$13.59	5,419,990
2018-03-20	$30.00	$32.66	$29.61	$31.87	$14.28	8,000,390
2018-03-19	$28.54	$30.39	$28.54	$30.33	$13.59	3,654,200
2018-03-16	$28.26	$29.20	$28.24	$28.40	$12.72	2,013,210
2018-03-15	$29.39	$29.72	$26.98	$28.29	$12.67	3,249,960
2018-03-14	$29.80	$30.59	$29.51	$29.95	$13.42	3,178,440
2018-03-13	$30.14	$31.50	$29.36	$30.00	$13.44	4,759,080
2018-03-12	$29.00	$31.60	$28.93	$30.80	$13.80	5,283,360
2018-03-09	$29.00	$30.97	$28.81	$29.58	$13.25	7,074,210
2018-03-08	$25.52	$28.25	$25.52	$28.25	$12.65	4,571,700
2018-03-07	$26.10	$26.10	$25.60	$25.68	$11.50	1,164,900
2018-03-06	$26.00	$26.35	$25.65	$26.11	$11.70	1,663,650
2018-03-05	$25.07	$25.88	$25.07	$25.80	$11.56	1,381,520
2018-03-02	$25.13	$25.60	$24.93	$25.05	$11.22	1,015,800
2018-03-01	$25.04	$25.46	$25.04	$25.35	$11.35	1,133,290
2018-02-28	$25.10	$25.17	$24.63	$24.92	$11.16	1,202,540
2018-02-27	$25.70	$26.19	$25.47	$25.61	$11.47	1,607,420
2018-02-26	$25.25	$26.10	$25.06	$25.89	$11.60	1,806,970
2018-02-23	$24.68	$25.38	$24.42	$24.90	$11.15	1,117,210
2018-02-22	$24.23	$24.75	$24.23	$24.72	$11.07	704,860
2018-02-21	$24.21	$24.21	$24.21	$24.21	$10.84	0
2018-02-20	$24.21	$24.21	$24.21	$24.21	$10.84	0
2018-02-19	$24.21	$24.21	$24.21	$24.21	$10.84	0
2018-02-16	$24.21	$24.21	$24.21	$24.21	$10.84	0
2018-02-15	$24.21	$24.21	$24.21	$24.21	$10.84	0
2018-02-14	$24.10	$24.50	$24.08	$24.21	$10.84	622,800
2018-02-13	$24.42	$24.56	$24.05	$24.14	$10.81	1,115,100
2018-02-12	$22.81	$24.01	$22.81	$23.90	$10.71	1,183,420
2018-02-09	$23.80	$23.80	$22.01	$22.79	$10.21	1,188,940
2018-02-08	$24.15	$24.68	$23.88	$24.36	$10.91	1,156,420
2018-02-07	$25.84	$25.97	$22.53	$24.55	$11.00	1,843,170
2018-02-06	$24.77	$26.00	$24.52	$24.85	$11.13	1,867,150
2018-02-05	$25.51	$26.98	$24.61	$25.17	$11.27	1,257,210
2018-02-02	$25.85	$26.60	$25.36	$25.91	$11.61	1,683,760
2018-02-01	$26.55	$27.68	$24.90	$25.52	$11.43	1,960,480
2018-01-31	$29.10	$29.10	$27.16	$27.54	$12.34	1,724,830
2018-01-30	$27.87	$29.29	$27.70	$28.93	$12.96	2,315,750
2018-01-29	$28.28	$28.57	$27.00	$27.82	$12.46	1,630,900
2018-01-26	$28.79	$29.12	$28.30	$28.32	$12.69	1,369,130
2018-01-25	$29.41	$29.56	$28.63	$28.79	$12.90	2,022,130
2018-01-24	$29.16	$29.46	$28.78	$29.36	$13.15	1,786,190
2018-01-23	$28.77	$29.64	$28.70	$28.78	$12.89	1,543,990
2018-01-22	$30.29	$30.89	$28.18	$28.69	$12.85	2,804,840
2018-01-19	$32.29	$32.50	$30.91	$31.00	$13.89	3,256,030
2018-01-18	$31.76	$32.97	$31.72	$32.44	$14.53	3,369,000
2018-01-17	$32.06	$32.66	$31.11	$31.97	$14.32	3,283,590
2018-01-16	$30.87	$33.01	$30.60	$32.49	$14.55	4,524,700
2018-01-15	$31.25	$31.48	$29.83	$30.71	$13.76	3,003,070
2018-01-12	$32.08	$32.28	$31.17	$31.30	$14.02	3,969,610
2018-01-11	$32.20	$34.89	$31.64	$32.62	$14.61	6,221,390
2018-01-10	$32.82	$32.99	$31.50	$32.49	$14.55	5,354,910
2018-01-09	$31.69	$35.05	$31.16	$33.37	$14.95	8,221,380
2018-01-08	$29.56	$32.80	$29.56	$32.05	$14.36	6,284,780
2018-01-05	$29.01	$31.31	$29.01	$30.09	$13.48	4,563,750
2018-01-04	$29.47	$29.88	$28.77	$29.58	$13.25	3,558,880
2018-01-03	$30.10	$31.50	$29.58	$30.06	$13.46	5,138,300
2018-01-02	$28.90	$30.60	$28.40	$30.53	$13.68	4,941,410
2018-01-01	$28.56	$28.56	$28.56	$28.56	$12.79	0
2017-12-29	$29.62	$29.75	$28.17	$28.56	$12.79	3,621,240
2017-12-28	$29.30	$30.20	$29.06	$30.09	$13.48	5,320,070
2017-12-27	$30.30	$31.79	$29.38	$30.60	$13.71	8,469,400
2017-12-26	$27.68	$30.29	$27.67	$30.29	$13.57	7,320,840
2017-12-25	$25.00	$27.54	$24.50	$27.54	$12.34	2,569,900
2017-12-22	$24.80	$25.30	$24.66	$25.04	$11.22	688,740
2017-12-21	$25.16	$25.38	$24.20	$24.95	$11.18	946,620
2017-12-20	$25.80	$25.84	$25.12	$25.14	$11.26	730,140
2017-12-19	$25.70	$26.08	$25.58	$25.74	$11.53	922,700
2017-12-18	$25.32	$25.67	$25.00	$25.61	$11.47	667,870
2017-12-15	$25.80	$26.12	$25.13	$25.28	$11.32	833,980
2017-12-14	$25.60	$25.98	$25.50	$25.80	$11.56	975,200
2017-12-13	$25.26	$25.89	$25.26	$25.69	$11.51	881,820
2017-12-12	$26.09	$26.33	$25.06	$25.13	$11.26	1,432,310
2017-12-11	$25.60	$26.78	$25.31	$26.44	$11.84	1,579,330
2017-12-08	$24.67	$25.93	$24.55	$25.66	$11.49	1,734,980
2017-12-07	$24.62	$24.87	$24.37	$24.69	$11.06	922,240
2017-12-06	$24.35	$24.93	$23.87	$24.81	$11.11	1,356,830
2017-12-05	$25.90	$26.19	$23.61	$24.13	$10.81	1,784,460
2017-12-04	$27.90	$27.90	$25.66	$26.02	$11.65	1,797,800
2017-12-01	$27.91	$28.20	$27.82	$28.14	$12.60	1,064,720
2017-11-30	$27.90	$28.20	$27.43	$27.90	$12.50	1,140,760
2017-11-29	$27.87	$28.28	$27.11	$27.87	$12.48	1,268,610
2017-11-28	$27.39	$28.10	$27.20	$28.00	$12.54	1,155,720
2017-11-27	$27.39	$27.84	$26.40	$27.39	$12.27	1,060,140
2017-11-24	$27.27	$27.87	$27.13	$27.37	$12.26	1,129,390
2017-11-23	$29.60	$29.60	$27.55	$27.63	$12.38	1,747,310
2017-11-22	$29.21	$29.97	$29.20	$29.61	$13.26	1,260,380
2017-11-21	$29.70	$30.21	$28.68	$29.47	$13.20	1,666,720
2017-11-20	$29.93	$29.93	$28.23	$29.80	$13.35	1,553,190
2017-11-17	$32.80	$33.02	$29.68	$29.98	$13.43	2,797,710
2017-11-16	$33.19	$33.78	$32.75	$32.82	$14.70	1,503,330
2017-11-15	$33.93	$33.96	$32.88	$33.22	$14.88	1,956,840
2017-11-14	$34.91	$35.00	$33.68	$33.92	$15.19	2,677,320
2017-11-13	$35.00	$35.49	$34.58	$34.92	$15.64	2,735,380
2017-11-10	$35.52	$36.36	$35.34	$35.56	$15.93	2,384,230
2017-11-09	$35.95	$36.36	$35.42	$35.72	$16.00	2,641,730
2017-11-08	$36.10	$37.36	$35.86	$36.33	$16.27	4,388,270
2017-11-07	$36.52	$36.52	$35.61	$36.33	$16.27	2,925,140
2017-11-06	$34.80	$36.95	$34.80	$36.52	$16.36	3,889,550
2017-11-03	$35.48	$35.98	$34.30	$34.42	$15.42	2,765,190
2017-11-02	$34.90	$37.30	$34.60	$35.65	$15.97	4,359,480
2017-11-01	$33.90	$35.09	$33.90	$34.93	$15.65	2,912,420
2017-10-31	$33.50	$34.50	$33.50	$34.28	$15.35	2,309,350
2017-10-30	$36.00	$36.12	$33.18	$33.69	$15.09	3,902,970
2017-10-27	$36.39	$37.19	$36.25	$36.42	$16.31	3,185,830
2017-10-26	$36.81	$36.90	$36.10	$36.30	$16.26	3,457,570
2017-10-25	$36.77	$37.18	$36.12	$36.80	$16.48	3,997,790
2017-10-24	$38.58	$38.99	$35.85	$36.42	$16.31	6,299,000
2017-10-23	$38.40	$39.66	$38.16	$38.90	$17.42	6,214,280
2017-10-20	$43.00	$43.69	$39.90	$40.16	$17.99	9,376,390
2017-10-19	$40.50	$45.68	$40.11	$44.33	$19.86	12,363,990
2017-10-18	$40.37	$42.66	$39.54	$41.70	$18.68	8,148,980
2017-10-17	$40.30	$42.30	$39.00	$40.92	$18.33	8,362,280
2017-10-16	$45.00	$45.00	$42.28	$42.28	$18.94	13,600,990
2017-10-13	$44.63	$46.98	$43.00	$46.98	$21.04	14,957,420
2017-10-12	$42.71	$42.71	$41.00	$42.71	$19.13	10,611,060
2017-10-11	$38.83	$38.83	$38.83	$38.83	$17.39	137,320
2017-10-10	$35.30	$35.30	$35.30	$35.30	$15.81	426,920
2017-10-09	$32.09	$32.09	$32.09	$32.09	$14.37	95,650
2017-10-06	$29.17	$29.17	$29.17	$29.17	$13.07	0
2017-10-05	$29.17	$29.17	$29.17	$29.17	$13.07	0
2017-10-04	$29.17	$29.17	$29.17	$29.17	$13.07	0
2017-10-03	$29.17	$29.17	$29.17	$29.17	$13.07	0
2017-10-02	$29.17	$29.17	$29.17	$29.17	$13.07	0
2017-09-29	$29.17	$29.17	$29.17	$29.17	$13.07	48,300
2017-09-28	$26.52	$26.52	$26.52	$26.52	$11.88	13,550
2017-09-27	$24.11	$24.11	$24.11	$24.11	$10.80	4,300
2017-09-26	$21.92	$21.92	$21.92	$21.92	$9.82	5,900
2017-09-25	$19.93	$19.93	$19.93	$19.93	$8.93	5,600
2017-09-22	$18.12	$18.12	$18.12	$18.12	$8.12	6,800

Dali Pharmaceutical Company Ltd (603963) Exchange: SHG

$1.18 ($-0.06) -4.84%

Dali Pharmaceutical Company Ltd - Daily Information

Invest in Dali Pharmaceutical Company Ltd (603963)

Investing built for a better future.

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

Historical Stock Data for Dali Pharmaceutical Company Ltd (603963)