BlackBerry Ltd (BB) Stock

Data as of April 23, 2024

$2.89 ($0.09) 3.21%

BlackBerry Ltd - Daily Information

Click for more stock information on BlackBerry Ltd.

Daily Information	Data
Date	April 23, 2024
Open	$2.75
Previous Close	$2.89
High	$2.91
Low	$2.75
Adjusted Open	$2.75
Previous Adjusted Close	$2.89
Adjusted High	$2.91
Adjusted Low	$2.75

About BlackBerry Ltd (BB)

BlackBerry Ltd, formerly known as Research in Motion Ltd, is a Canadian company specializing in the design, development, manufacture, and marketing of consumer electronics, software, and services. It is best known for its BlackBerry smartphones. BlackBerry was founded in 1984 by Mike Lazaridis and Douglas Fregin and has grown to become a global brand and a leader in the mobile communication market. Today, BlackBerry continues to be a leader in the market and adds new offerings regularly to help businesses succeed on the go.

Invest in BlackBerry Ltd (BB)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Historical Stock Data for BlackBerry Ltd (BB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$2.75	$2.91	$2.75	$2.89	$2.89	3,549,693
2024-04-22	$2.76	$2.82	$2.68	$2.80	$2.80	7,164,163
2024-04-19	$2.77	$2.80	$2.73	$2.75	$2.75	5,375,328
2024-04-18	$2.77	$2.88	$2.73	$2.79	$2.79	6,907,645
2024-04-17	$2.76	$2.87	$2.74	$2.76	$2.76	7,987,245
2024-04-16	$2.73	$2.80	$2.65	$2.73	$2.73	6,367,761
2024-04-15	$3.05	$3.07	$2.73	$2.76	$2.76	8,298,116
2024-04-12	$3.15	$3.18	$3.01	$3.05	$3.05	8,960,065
2024-04-11	$3.12	$3.24	$3.06	$3.19	$3.19	9,219,148
2024-04-10	$3.03	$3.13	$2.97	$3.10	$3.10	9,522,646
2024-04-09	$3.03	$3.22	$3.02	$3.10	$3.10	22,933,959
2024-04-08	$2.85	$2.90	$2.78	$2.88	$2.88	5,087,555
2024-04-05	$2.91	$2.91	$2.79	$2.82	$2.82	9,200,723
2024-04-04	$2.96	$3.11	$2.78	$2.88	$2.88	23,448,546
2024-04-03	$2.77	$2.87	$2.77	$2.81	$2.81	8,452,202
2024-04-02	$2.68	$2.86	$2.68	$2.80	$2.80	13,160,749
2024-04-01	$2.79	$2.79	$2.66	$2.70	$2.70	6,955,364
2024-03-28	$2.75	$2.83	$2.74	$2.76	$2.76	7,007,828
2024-03-27	$2.69	$2.77	$2.67	$2.75	$2.75	4,782,847
2024-03-26	$2.65	$2.73	$2.65	$2.66	$2.66	6,146,732
2024-03-25	$2.68	$2.73	$2.64	$2.64	$2.64	4,888,009
2024-03-22	$2.76	$2.76	$2.65	$2.67	$2.67	6,178,952
2024-03-21	$2.64	$2.83	$2.64	$2.78	$2.78	12,281,580
2024-03-20	$2.53	$2.64	$2.48	$2.62	$2.62	16,241,535
2024-03-19	$2.64	$2.64	$2.46	$2.47	$2.47	15,011,903
2024-03-18	$2.87	$2.88	$2.63	$2.65	$2.65	8,521,636
2024-03-15	$3.06	$3.08	$2.76	$2.85	$2.85	41,931,274
2024-03-14	$3.09	$3.10	$2.96	$3.07	$3.07	18,187,995
2024-03-13	$3.05	$3.18	$3.00	$3.12	$3.12	20,181,169
2024-03-12	$3.05	$3.10	$2.94	$3.08	$3.08	12,582,797
2024-03-11	$2.78	$3.12	$2.75	$3.06	$3.06	23,407,970
2024-03-08	$2.75	$2.82	$2.72	$2.76	$2.76	6,387,053
2024-03-07	$2.68	$2.74	$2.66	$2.73	$2.73	3,897,033
2024-03-06	$2.66	$2.71	$2.63	$2.67	$2.67	4,747,975
2024-03-05	$2.66	$2.68	$2.60	$2.62	$2.62	3,850,147
2024-03-04	$2.75	$2.81	$2.66	$2.68	$2.68	4,887,036
2024-03-01	$2.79	$2.85	$2.76	$2.78	$2.78	7,243,918
2024-02-29	$2.70	$2.82	$2.70	$2.78	$2.78	9,499,790
2024-02-28	$2.68	$2.72	$2.64	$2.69	$2.69	4,106,492
2024-02-27	$2.61	$2.76	$2.60	$2.71	$2.71	6,706,531
2024-02-26	$2.58	$2.62	$2.55	$2.61	$2.61	4,415,317
2024-02-23	$2.66	$2.68	$2.57	$2.57	$2.57	6,642,695
2024-02-22	$2.73	$2.74	$2.63	$2.65	$2.65	6,562,670
2024-02-21	$2.68	$2.73	$2.65	$2.71	$2.71	4,524,205
2024-02-20	$2.78	$2.79	$2.69	$2.69	$2.69	4,011,430
2024-02-16	$2.82	$2.86	$2.79	$2.79	$2.79	4,125,609
2024-02-15	$2.84	$2.86	$2.77	$2.86	$2.86	5,741,055
2024-02-14	$2.73	$2.82	$2.73	$2.78	$2.78	8,598,462
2024-02-13	$2.71	$2.74	$2.65	$2.71	$2.71	6,627,050
2024-02-12	$2.82	$2.88	$2.78	$2.81	$2.81	5,864,501
2024-02-09	$2.79	$2.82	$2.72	$2.80	$2.80	11,105,821
2024-02-08	$2.75	$2.85	$2.70	$2.79	$2.79	8,492,491
2024-02-07	$2.75	$2.79	$2.73	$2.75	$2.75	4,696,352
2024-02-06	$2.67	$2.76	$2.66	$2.76	$2.76	10,567,560
2024-02-05	$2.67	$2.69	$2.59	$2.66	$2.66	6,800,584
2024-02-02	$2.78	$2.78	$2.69	$2.71	$2.71	7,919,172
2024-02-01	$2.83	$2.86	$2.76	$2.77	$2.77	8,531,948
2024-01-31	$2.83	$2.91	$2.79	$2.79	$2.79	7,373,146
2024-01-30	$2.98	$2.98	$2.83	$2.86	$2.86	8,769,378
2024-01-29	$2.93	$2.98	$2.83	$2.98	$2.98	6,786,175
2024-01-26	$2.98	$3.03	$2.89	$2.92	$2.92	12,333,731
2024-01-25	$2.89	$3.06	$2.84	$2.98	$2.98	36,136,463
2024-01-24	$3.19	$3.25	$2.85	$2.93	$2.93	53,489,694
2024-01-23	$3.62	$3.63	$3.54	$3.55	$3.55	5,849,086
2024-01-22	$3.45	$3.61	$3.45	$3.60	$3.60	9,463,075
2024-01-19	$3.38	$3.46	$3.35	$3.43	$3.43	7,641,246
2024-01-18	$3.37	$3.42	$3.35	$3.39	$3.39	3,564,418
2024-01-17	$3.33	$3.35	$3.27	$3.34	$3.34	3,264,012
2024-01-16	$3.38	$3.46	$3.34	$3.40	$3.40	5,313,358
2024-01-12	$3.39	$3.48	$3.39	$3.40	$3.40	5,437,036
2024-01-11	$3.40	$3.45	$3.29	$3.39	$3.39	4,976,425
2024-01-10	$3.30	$3.45	$3.24	$3.45	$3.45	7,641,965
2024-01-09	$3.23	$3.32	$3.20	$3.31	$3.31	4,759,074
2024-01-08	$3.27	$3.30	$3.19	$3.23	$3.23	7,478,459
2024-01-05	$3.23	$3.30	$3.23	$3.26	$3.26	3,927,618
2024-01-04	$3.32	$3.33	$3.23	$3.25	$3.25	6,353,322
2024-01-03	$3.40	$3.40	$3.32	$3.33	$3.33	8,024,113
2024-01-02	$3.50	$3.51	$3.39	$3.43	$3.43	6,794,856
2023-12-29	$3.55	$3.62	$3.53	$3.54	$3.54	7,030,684
2023-12-28	$3.55	$3.62	$3.51	$3.56	$3.56	5,432,682
2023-12-27	$3.60	$3.63	$3.55	$3.55	$3.55	4,378,699
2023-12-26	$3.57	$3.62	$3.48	$3.61	$3.61	5,798,640
2023-12-22	$3.61	$3.63	$3.54	$3.57	$3.57	6,720,400
2023-12-21	$3.88	$3.89	$3.52	$3.58	$3.58	16,642,210
2023-12-20	$4.18	$4.27	$4.08	$4.10	$4.10	6,795,668
2023-12-19	$4.21	$4.31	$4.17	$4.21	$4.21	6,238,758
2023-12-18	$4.35	$4.36	$4.15	$4.15	$4.15	4,626,833
2023-12-15	$4.36	$4.44	$4.31	$4.37	$4.37	33,483,902
2023-12-14	$4.29	$4.39	$4.27	$4.36	$4.36	7,760,108
2023-12-13	$4.06	$4.27	$4.05	$4.27	$4.27	6,284,920
2023-12-12	$4.10	$4.15	$4.04	$4.09	$4.09	3,035,818
2023-12-11	$3.82	$4.18	$3.81	$4.10	$4.10	7,203,298
2023-12-08	$3.90	$4.17	$3.89	$4.12	$4.12	6,811,473
2023-12-07	$3.94	$3.99	$3.87	$3.92	$3.92	2,809,356
2023-12-06	$3.98	$4.04	$3.93	$3.94	$3.94	3,449,246
2023-12-05	$3.78	$4.00	$3.78	$3.95	$3.95	5,015,748
2023-12-04	$3.82	$3.92	$3.77	$3.89	$3.89	2,987,080
2023-12-01	$3.68	$3.85	$3.63	$3.85	$3.85	3,736,511
2023-11-30	$3.76	$3.77	$3.65	$3.67	$3.67	3,143,359
2023-11-29	$3.68	$3.77	$3.66	$3.77	$3.77	4,024,454
2023-11-28	$3.67	$3.74	$3.64	$3.67	$3.67	2,585,107
2023-11-27	$3.64	$3.72	$3.59	$3.72	$3.72	2,811,501
2023-11-24	$3.63	$3.66	$3.59	$3.65	$3.65	1,609,063
2023-11-22	$3.61	$3.65	$3.58	$3.62	$3.62	1,388,404
2023-11-21	$3.66	$3.69	$3.59	$3.61	$3.61	1,569,972
2023-11-20	$3.66	$3.74	$3.66	$3.67	$3.67	1,745,798
2023-11-17	$3.65	$3.70	$3.58	$3.70	$3.70	2,539,960
2023-11-16	$3.60	$3.64	$3.52	$3.60	$3.60	2,617,349
2023-11-15	$3.75	$3.79	$3.65	$3.67	$3.67	3,534,631
2023-11-14	$3.66	$3.80	$3.65	$3.75	$3.75	4,754,624
2023-11-13	$3.59	$3.60	$3.48	$3.52	$3.52	2,714,644
2023-11-10	$3.62	$3.67	$3.55	$3.64	$3.64	5,057,123
2023-11-09	$3.75	$3.78	$3.58	$3.60	$3.60	3,229,810
2023-11-08	$3.77	$3.80	$3.69	$3.74	$3.74	2,174,506
2023-11-07	$3.65	$3.83	$3.65	$3.80	$3.80	3,254,735
2023-11-06	$3.76	$3.78	$3.62	$3.68	$3.68	3,689,676
2023-11-03	$3.77	$3.79	$3.70	$3.74	$3.74	3,832,173
2023-11-02	$3.65	$3.72	$3.55	$3.71	$3.71	4,873,602
2023-11-01	$3.56	$3.59	$3.47	$3.56	$3.56	3,077,872
2023-10-31	$3.58	$3.61	$3.38	$3.58	$3.58	5,673,668
2023-10-30	$3.45	$3.71	$3.42	$3.63	$3.63	14,201,602
2023-10-27	$3.47	$3.51	$3.38	$3.41	$3.41	3,921,161
2023-10-26	$3.46	$3.51	$3.34	$3.44	$3.44	5,837,198
2023-10-25	$3.52	$3.52	$3.43	$3.47	$3.47	3,363,803
2023-10-24	$3.39	$3.57	$3.39	$3.57	$3.57	5,018,138
2023-10-23	$3.34	$3.38	$3.28	$3.35	$3.35	4,561,283
2023-10-20	$3.43	$3.44	$3.34	$3.37	$3.37	4,577,117
2023-10-19	$3.55	$3.57	$3.42	$3.44	$3.44	4,824,177
2023-10-18	$3.68	$3.70	$3.51	$3.55	$3.55	4,642,260
2023-10-17	$3.65	$3.74	$3.62	$3.72	$3.72	4,266,808
2023-10-16	$3.50	$3.76	$3.45	$3.71	$3.71	7,039,961
2023-10-13	$3.51	$3.51	$3.44	$3.47	$3.47	3,759,896
2023-10-12	$3.61	$3.61	$3.48	$3.49	$3.49	4,156,805
2023-10-11	$3.68	$3.68	$3.55	$3.59	$3.59	3,631,774
2023-10-10	$3.61	$3.74	$3.57	$3.61	$3.61	6,416,276
2023-10-09	$3.71	$3.71	$3.55	$3.60	$3.60	4,534,223
2023-10-06	$3.77	$3.81	$3.67	$3.77	$3.77	4,647,718
2023-10-05	$4.24	$4.26	$3.78	$3.79	$3.79	11,654,275
2023-10-04	$4.35	$4.41	$4.23	$4.27	$4.27	5,270,903
2023-10-03	$4.36	$4.39	$4.27	$4.35	$4.35	6,189,914
2023-10-02	$4.69	$4.70	$4.35	$4.40	$4.40	8,303,812
2023-09-29	$4.76	$4.90	$4.56	$4.71	$4.71	14,370,370
2023-09-28	$4.90	$4.90	$4.76	$4.76	$4.76	7,185,520
2023-09-27	$4.93	$4.94	$4.83	$4.89	$4.89	6,406,781
2023-09-26	$4.93	$5.01	$4.85	$4.88	$4.88	5,315,293
2023-09-25	$5.08	$5.11	$4.96	$4.99	$4.99	5,907,847
2023-09-22	$5.18	$5.21	$5.06	$5.16	$5.16	5,708,368
2023-09-21	$5.01	$5.16	$4.99	$5.12	$5.12	6,155,061
2023-09-20	$5.15	$5.23	$5.10	$5.11	$5.11	2,567,055
2023-09-19	$5.20	$5.25	$5.07	$5.13	$5.13	3,150,759
2023-09-18	$5.35	$5.39	$5.22	$5.22	$5.22	3,942,386
2023-09-15	$5.40	$5.47	$5.26	$5.39	$5.39	35,578,717
2023-09-14	$5.53	$5.65	$5.38	$5.38	$5.38	9,540,671
2023-09-13	$5.33	$5.60	$5.28	$5.51	$5.51	9,053,253
2023-09-12	$5.14	$5.36	$5.06	$5.32	$5.32	9,208,504
2023-09-11	$4.65	$5.31	$4.62	$5.22	$5.22	15,120,557
2023-09-08	$4.68	$4.69	$4.49	$4.56	$4.56	5,087,871
2023-09-07	$4.84	$4.91	$4.60	$4.68	$4.68	11,811,063
2023-09-06	$5.53	$5.65	$5.52	$5.54	$5.54	3,510,413
2023-09-05	$5.57	$5.64	$5.53	$5.58	$5.58	2,991,171
2023-09-01	$5.62	$5.75	$5.53	$5.60	$5.60	4,473,511
2023-08-31	$5.50	$5.64	$5.48	$5.56	$5.56	6,623,440
2023-08-30	$5.40	$5.61	$5.37	$5.52	$5.52	6,005,037
2023-08-29	$5.33	$5.56	$5.29	$5.40	$5.40	8,079,254
2023-08-28	$5.25	$5.37	$5.02	$5.34	$5.34	11,177,312
2023-08-25	$4.45	$5.25	$4.45	$5.23	$5.23	29,005,627
2023-08-24	$4.58	$4.61	$4.43	$4.43	$4.43	2,787,810
2023-08-23	$4.44	$4.63	$4.44	$4.60	$4.60	2,469,629
2023-08-22	$4.42	$4.48	$4.33	$4.47	$4.47	3,333,063
2023-08-21	$4.36	$4.42	$4.36	$4.39	$4.39	2,592,802
2023-08-18	$4.30	$4.42	$4.28	$4.37	$4.37	2,852,142
2023-08-17	$4.42	$4.45	$4.33	$4.36	$4.36	3,532,603
2023-08-16	$4.45	$4.47	$4.40	$4.41	$4.41	2,963,703
2023-08-15	$4.55	$4.59	$4.48	$4.48	$4.48	2,092,223
2023-08-14	$4.57	$4.65	$4.52	$4.61	$4.61	2,442,099
2023-08-11	$4.60	$4.65	$4.58	$4.61	$4.61	2,126,549
2023-08-10	$4.66	$4.74	$4.63	$4.68	$4.68	2,912,600
2023-08-09	$4.65	$4.68	$4.55	$4.58	$4.58	2,980,451
2023-08-08	$4.64	$4.69	$4.61	$4.64	$4.64	2,328,104
2023-08-07	$4.78	$4.80	$4.69	$4.72	$4.72	2,085,982
2023-08-04	$4.79	$4.90	$4.73	$4.77	$4.77	3,054,106
2023-08-03	$4.70	$4.82	$4.67	$4.77	$4.77	3,810,459
2023-08-02	$4.97	$4.98	$4.74	$4.74	$4.74	4,500,205
2023-08-01	$5.11	$5.12	$5.00	$5.07	$5.07	6,154,158
2023-07-31	$4.78	$5.12	$4.78	$5.10	$5.10	11,154,339
2023-07-28	$4.72	$4.78	$4.68	$4.75	$4.75	5,067,408
2023-07-27	$4.74	$4.76	$4.62	$4.64	$4.64	3,650,761
2023-07-26	$4.69	$4.73	$4.64	$4.67	$4.67	2,853,430
2023-07-25	$4.72	$4.77	$4.70	$4.70	$4.70	2,813,746
2023-07-24	$4.69	$4.76	$4.67	$4.74	$4.74	3,762,255
2023-07-21	$4.74	$4.76	$4.64	$4.70	$4.70	6,603,786
2023-07-20	$4.80	$4.82	$4.63	$4.65	$4.65	6,647,429
2023-07-19	$4.88	$4.92	$4.79	$4.83	$4.83	4,360,517
2023-07-18	$4.83	$4.90	$4.81	$4.86	$4.86	3,351,273
2023-07-17	$4.85	$4.94	$4.80	$4.83	$4.83	4,126,154
2023-07-14	$5.02	$5.04	$4.87	$4.87	$4.87	3,924,211
2023-07-13	$4.96	$5.05	$4.93	$5.05	$5.05	4,963,947
2023-07-12	$4.97	$5.00	$4.84	$4.94	$4.94	3,659,805
2023-07-11	$4.88	$4.95	$4.81	$4.92	$4.92	2,977,601
2023-07-10	$4.76	$4.91	$4.74	$4.84	$4.84	3,839,774
2023-07-07	$4.83	$4.89	$4.75	$4.76	$4.76	5,182,862
2023-07-06	$5.06	$5.06	$4.82	$4.84	$4.84	9,034,673
2023-07-05	$5.34	$5.45	$5.12	$5.14	$5.14	8,936,973
2023-07-03	$5.51	$5.55	$5.14	$5.24	$5.24	5,897,560
2023-06-30	$5.39	$5.72	$5.32	$5.53	$5.53	12,021,059
2023-06-29	$5.26	$5.70	$5.21	$5.36	$5.36	25,394,643
2023-06-28	$5.03	$5.10	$4.96	$5.01	$5.01	7,851,721
2023-06-27	$4.80	$5.06	$4.80	$5.05	$5.05	5,856,440
2023-06-26	$4.74	$4.89	$4.74	$4.78	$4.78	4,400,813
2023-06-23	$4.88	$4.88	$4.79	$4.79	$4.79	5,160,414
2023-06-22	$4.83	$4.99	$4.71	$4.97	$4.97	7,692,778
2023-06-21	$4.94	$4.95	$4.74	$4.83	$4.83	5,876,248
2023-06-20	$5.07	$5.10	$4.91	$4.95	$4.95	3,490,922
2023-06-16	$5.14	$5.18	$5.09	$5.10	$5.10	4,861,359
2023-06-15	$5.12	$5.18	$5.08	$5.16	$5.16	3,297,925
2023-06-14	$5.22	$5.23	$5.10	$5.18	$5.18	3,012,239
2023-06-13	$5.27	$5.29	$5.17	$5.21	$5.21	6,507,727
2023-06-12	$5.18	$5.25	$5.14	$5.23	$5.23	6,567,990
2023-06-09	$5.20	$5.23	$5.14	$5.15	$5.15	2,422,055
2023-06-08	$5.17	$5.24	$5.11	$5.19	$5.19	3,804,347
2023-06-07	$5.34	$5.37	$5.15	$5.18	$5.18	3,773,836
2023-06-06	$5.19	$5.30	$5.15	$5.30	$5.30	2,594,329
2023-06-05	$5.27	$5.28	$5.20	$5.21	$5.21	2,102,097
2023-06-02	$5.42	$5.49	$5.31	$5.31	$5.31	3,628,367
2023-06-01	$5.30	$5.45	$5.29	$5.37	$5.37	2,535,776
2023-05-31	$5.11	$5.38	$5.10	$5.35	$5.35	3,918,953
2023-05-30	$5.27	$5.34	$5.13	$5.19	$5.19	3,028,683
2023-05-26	$5.18	$5.30	$5.18	$5.23	$5.23	3,174,013
2023-05-25	$5.25	$5.32	$5.17	$5.18	$5.18	2,677,551
2023-05-24	$5.19	$5.24	$5.14	$5.23	$5.23	3,628,980
2023-05-23	$5.38	$5.44	$5.26	$5.28	$5.28	3,167,193
2023-05-22	$5.36	$5.49	$5.34	$5.42	$5.42	2,789,015
2023-05-19	$5.44	$5.48	$5.35	$5.38	$5.38	2,986,884
2023-05-18	$5.41	$5.51	$5.29	$5.41	$5.41	7,268,442
2023-05-17	$5.14	$5.38	$5.10	$5.38	$5.38	9,026,886
2023-05-16	$5.09	$5.13	$5.01	$5.08	$5.08	2,483,522
2023-05-15	$5.00	$5.16	$4.97	$5.14	$5.14	2,284,695
2023-05-12	$5.11	$5.16	$4.93	$5.01	$5.01	4,789,315
2023-05-11	$5.24	$5.37	$5.07	$5.14	$5.14	4,080,871
2023-05-10	$5.10	$5.35	$5.07	$5.23	$5.23	5,905,252
2023-05-09	$4.91	$5.07	$4.88	$5.02	$5.02	5,024,633
2023-05-08	$4.74	$4.99	$4.73	$4.98	$4.98	5,746,462
2023-05-05	$4.37	$4.75	$4.37	$4.69	$4.69	6,486,206
2023-05-04	$4.42	$4.47	$4.33	$4.37	$4.37	4,315,178
2023-05-03	$4.15	$4.43	$4.10	$4.37	$4.37	6,844,740
2023-05-02	$4.21	$4.25	$4.04	$4.24	$4.24	8,902,088
2023-05-01	$3.89	$3.93	$3.85	$3.88	$3.88	2,373,958
2023-04-28	$3.89	$3.94	$3.83	$3.91	$3.91	3,079,820
2023-04-27	$3.96	$4.00	$3.90	$3.94	$3.94	3,787,799
2023-04-26	$4.01	$4.06	$3.90	$3.97	$3.97	3,428,710
2023-04-25	$4.05	$4.05	$3.94	$3.97	$3.97	3,739,778
2023-04-24	$4.19	$4.22	$4.05	$4.08	$4.08	3,482,141
2023-04-21	$4.22	$4.25	$4.18	$4.23	$4.23	3,951,393
2023-04-20	$4.29	$4.29	$4.19	$4.21	$4.21	3,772,770
2023-04-19	$4.35	$4.38	$4.32	$4.33	$4.33	2,620,197
2023-04-18	$4.46	$4.54	$4.40	$4.40	$4.40	3,404,996
2023-04-17	$4.49	$4.51	$4.43	$4.47	$4.47	4,169,734
2023-04-14	$4.46	$4.52	$4.42	$4.51	$4.51	2,963,734
2023-04-13	$4.45	$4.57	$4.43	$4.49	$4.49	2,990,377
2023-04-12	$4.59	$4.65	$4.38	$4.38	$4.38	5,129,604
2023-04-11	$4.53	$4.58	$4.53	$4.57	$4.57	3,087,104
2023-04-10	$4.47	$4.54	$4.43	$4.53	$4.53	3,258,639
2023-04-06	$4.52	$4.56	$4.45	$4.55	$4.55	4,283,843
2023-04-05	$4.63	$4.67	$4.51	$4.52	$4.52	3,858,542
2023-04-04	$4.55	$4.65	$4.46	$4.64	$4.64	6,384,668
2023-04-03	$4.64	$4.69	$4.52	$4.53	$4.53	10,178,384
2023-03-31	$3.82	$4.70	$3.82	$4.56	$4.56	20,638,709
2023-03-30	$4.00	$4.07	$3.96	$4.00	$4.00	8,196,588
2023-03-29	$3.86	$4.00	$3.85	$3.98	$3.98	5,427,159
2023-03-28	$3.90	$3.91	$3.80	$3.83	$3.83	5,583,584
2023-03-27	$3.88	$3.92	$3.85	$3.91	$3.91	4,644,433
2023-03-24	$3.81	$3.90	$3.79	$3.84	$3.84	4,390,945
2023-03-23	$3.74	$3.85	$3.70	$3.83	$3.83	5,776,810
2023-03-22	$3.76	$3.80	$3.65	$3.67	$3.67	4,220,805
2023-03-21	$3.67	$3.82	$3.59	$3.77	$3.77	5,087,582
2023-03-20	$3.67	$3.71	$3.60	$3.61	$3.61	3,548,585
2023-03-17	$3.66	$3.73	$3.66	$3.72	$3.72	6,276,041
2023-03-16	$3.66	$3.74	$3.64	$3.69	$3.69	4,417,084
2023-03-15	$3.62	$3.70	$3.59	$3.70	$3.70	5,348,164
2023-03-14	$3.63	$3.76	$3.62	$3.72	$3.72	5,308,837
2023-03-13	$3.55	$3.65	$3.49	$3.58	$3.58	5,247,198
2023-03-10	$3.62	$3.67	$3.53	$3.59	$3.59	13,495,777
2023-03-09	$3.61	$3.71	$3.55	$3.66	$3.66	10,538,001
2023-03-08	$3.51	$3.66	$3.43	$3.62	$3.62	7,487,895
2023-03-07	$3.73	$3.74	$3.44	$3.50	$3.50	16,164,538
2023-03-06	$4.12	$4.21	$3.99	$3.99	$3.99	4,183,535
2023-03-03	$3.96	$4.14	$3.96	$4.12	$4.12	4,564,885
2023-03-02	$3.81	$3.96	$3.80	$3.95	$3.95	3,858,615
2023-03-01	$3.88	$3.93	$3.82	$3.83	$3.83	2,890,773
2023-02-28	$3.88	$3.92	$3.84	$3.88	$3.88	3,810,505
2023-02-27	$3.85	$3.93	$3.83	$3.88	$3.88	5,055,594
2023-02-24	$3.80	$3.81	$3.74	$3.80	$3.80	3,683,307
2023-02-23	$3.91	$3.95	$3.80	$3.86	$3.86	4,333,497
2023-02-22	$3.93	$3.97	$3.85	$3.87	$3.87	5,763,834
2023-02-21	$4.08	$4.11	$3.89	$3.90	$3.90	5,589,275
2023-02-17	$4.23	$4.25	$4.10	$4.15	$4.15	4,577,374
2023-02-16	$4.30	$4.35	$4.21	$4.26	$4.26	4,391,552
2023-02-15	$4.17	$4.37	$4.17	$4.37	$4.37	4,957,584
2023-02-14	$4.20	$4.27	$4.11	$4.24	$4.24	3,864,082
2023-02-13	$4.14	$4.21	$4.12	$4.18	$4.18	3,557,832
2023-02-10	$4.20	$4.22	$4.05	$4.11	$4.11	5,506,926
2023-02-09	$4.44	$4.49	$4.22	$4.22	$4.22	5,583,025
2023-02-08	$4.41	$4.49	$4.36	$4.37	$4.37	5,841,906
2023-02-07	$4.42	$4.46	$4.31	$4.44	$4.44	6,774,204
2023-02-06	$4.40	$4.53	$4.36	$4.41	$4.41	9,426,180
2023-02-03	$4.44	$4.61	$4.41	$4.46	$4.46	8,336,118
2023-02-02	$4.65	$4.78	$4.54	$4.58	$4.58	10,282,817
2023-02-01	$4.26	$4.53	$4.24	$4.49	$4.49	8,567,218
2023-01-31	$4.23	$4.29	$4.22	$4.25	$4.25	8,157,113
2023-01-30	$4.29	$4.35	$4.18	$4.22	$4.22	9,375,574
2023-01-27	$4.19	$4.41	$4.19	$4.37	$4.37	6,439,115
2023-01-26	$4.27	$4.32	$4.17	$4.22	$4.22	5,600,111
2023-01-25	$4.20	$4.24	$4.11	$4.20	$4.20	5,579,781
2023-01-24	$4.27	$4.32	$4.20	$4.27	$4.27	4,571,197
2023-01-23	$4.18	$4.29	$4.12	$4.26	$4.26	4,313,936
2023-01-20	$4.14	$4.22	$4.08	$4.17	$4.17	7,464,737
2023-01-19	$4.13	$4.18	$4.03	$4.12	$4.12	8,773,035
2023-01-18	$4.11	$4.35	$4.07	$4.16	$4.16	10,420,396
2023-01-17	$3.96	$4.13	$3.90	$4.08	$4.08	10,111,108
2023-01-13	$3.75	$3.87	$3.74	$3.81	$3.81	5,314,090
2023-01-12	$3.73	$3.84	$3.61	$3.82	$3.82	6,386,487
2023-01-11	$3.67	$3.73	$3.63	$3.71	$3.71	3,851,304
2023-01-10	$3.50	$3.66	$3.48	$3.64	$3.64	5,468,192
2023-01-09	$3.56	$3.63	$3.46	$3.46	$3.46	7,223,184
2023-01-06	$3.55	$3.58	$3.42	$3.52	$3.52	7,190,338
2023-01-05	$3.64	$3.64	$3.47	$3.52	$3.52	7,880,647
2023-01-04	$3.37	$3.71	$3.34	$3.62	$3.62	12,993,858
2023-01-03	$3.35	$3.51	$3.27	$3.31	$3.31	9,370,918
2022-12-30	$3.22	$3.26	$3.18	$3.26	$3.26	7,189,441
2022-12-29	$3.20	$3.29	$3.19	$3.26	$3.26	7,616,405
2022-12-28	$3.33	$3.34	$3.17	$3.18	$3.18	7,038,888
2022-12-27	$3.37	$3.41	$3.27	$3.29	$3.29	9,346,701
2022-12-23	$3.42	$3.43	$3.32	$3.40	$3.40	10,407,918
2022-12-22	$3.69	$3.69	$3.37	$3.43	$3.43	11,914,713
2022-12-21	$3.98	$4.05	$3.64	$3.75	$3.75	23,819,327
2022-12-20	$4.10	$4.23	$4.07	$4.15	$4.15	7,513,293
2022-12-19	$4.20	$4.22	$4.02	$4.11	$4.11	8,847,610
2022-12-16	$4.22	$4.26	$4.17	$4.22	$4.22	6,318,651
2022-12-15	$4.33	$4.33	$4.22	$4.26	$4.26	9,402,595
2022-12-14	$4.43	$4.52	$4.35	$4.39	$4.39	6,101,651
2022-12-13	$4.60	$4.72	$4.43	$4.43	$4.43	5,928,916
2022-12-12	$4.38	$4.47	$4.35	$4.41	$4.41	3,290,312
2022-12-09	$4.38	$4.43	$4.35	$4.40	$4.40	3,651,750
2022-12-08	$4.42	$4.56	$4.36	$4.40	$4.40	5,427,684
2022-12-07	$4.58	$4.59	$4.37	$4.37	$4.37	5,059,770
2022-12-06	$4.84	$4.85	$4.55	$4.58	$4.58	5,868,378
2022-12-05	$5.17	$5.19	$4.82	$4.84	$4.84	4,597,386
2022-12-02	$4.99	$5.28	$4.96	$5.20	$5.20	5,928,652
2022-12-01	$4.88	$5.14	$4.88	$5.08	$5.08	8,192,195
2022-11-30	$4.82	$4.89	$4.65	$4.87	$4.87	11,390,974
2022-11-29	$4.81	$4.88	$4.70	$4.84	$4.84	4,389,614
2022-11-28	$4.80	$4.88	$4.76	$4.80	$4.80	4,982,255
2022-11-25	$4.81	$4.89	$4.76	$4.84	$4.84	1,531,034
2022-11-23	$4.64	$4.88	$4.59	$4.81	$4.81	3,731,839
2022-11-22	$4.62	$4.70	$4.53	$4.65	$4.65	2,618,609
2022-11-21	$4.72	$4.73	$4.52	$4.59	$4.59	4,455,011
2022-11-18	$4.82	$4.82	$4.70	$4.76	$4.76	4,086,987
2022-11-17	$4.68	$4.75	$4.61	$4.73	$4.73	3,469,122
2022-11-16	$4.81	$4.83	$4.73	$4.79	$4.79	4,025,854
2022-11-15	$4.87	$5.02	$4.84	$4.84	$4.84	6,942,312
2022-11-14	$4.94	$4.97	$4.75	$4.77	$4.77	5,871,931
2022-11-11	$4.95	$5.14	$4.85	$4.97	$4.97	29,496,829
2022-11-10	$4.88	$5.01	$4.83	$4.92	$4.92	7,342,242
2022-11-09	$4.73	$4.74	$4.57	$4.65	$4.65	5,876,059
2022-11-08	$4.75	$4.87	$4.66	$4.77	$4.77	7,801,202
2022-11-07	$4.41	$4.79	$4.36	$4.75	$4.75	8,414,923
2022-11-04	$4.36	$4.41	$4.19	$4.41	$4.41	5,946,252
2022-11-03	$4.36	$4.41	$4.27	$4.27	$4.27	3,986,704
2022-11-02	$4.66	$4.66	$4.39	$4.41	$4.41	4,301,611
2022-11-01	$4.75	$4.79	$4.62	$4.66	$4.66	3,557,552
2022-10-31	$4.60	$4.71	$4.57	$4.66	$4.66	3,332,126
2022-10-28	$4.50	$4.64	$4.48	$4.63	$4.63	3,878,236
2022-10-27	$4.55	$4.62	$4.50	$4.53	$4.53	3,079,652
2022-10-26	$4.50	$4.61	$4.46	$4.53	$4.53	4,140,084
2022-10-25	$4.42	$4.62	$4.41	$4.57	$4.57	3,592,750
2022-10-24	$4.40	$4.44	$4.29	$4.42	$4.42	4,645,770
2022-10-21	$4.34	$4.44	$4.28	$4.40	$4.40	6,645,512
2022-10-20	$4.23	$4.47	$4.20	$4.34	$4.34	4,368,156
2022-10-19	$4.32	$4.37	$4.22	$4.22	$4.22	3,374,145
2022-10-18	$4.46	$4.55	$4.35	$4.38	$4.38	5,139,799
2022-10-17	$4.09	$4.40	$4.09	$4.30	$4.30	10,098,503
2022-10-14	$4.23	$4.25	$3.95	$3.98	$3.98	17,028,589
2022-10-13	$4.02	$4.31	$3.94	$4.20	$4.20	10,076,805
2022-10-12	$4.16	$4.25	$4.11	$4.20	$4.20	9,178,689
2022-10-11	$4.38	$4.41	$4.14	$4.18	$4.18	8,606,641
2022-10-10	$4.56	$4.57	$4.33	$4.43	$4.43	7,411,172
2022-10-07	$4.73	$4.75	$4.55	$4.58	$4.58	7,060,755
2022-10-06	$4.87	$4.93	$4.75	$4.81	$4.81	4,496,626
2022-10-05	$4.90	$4.94	$4.76	$4.91	$4.91	5,164,505
2022-10-04	$4.93	$5.05	$4.91	$4.99	$4.99	5,627,314
2022-10-03	$4.76	$4.84	$4.67	$4.81	$4.81	7,211,796
2022-09-30	$4.77	$4.88	$4.70	$4.70	$4.70	5,013,876
2022-09-29	$4.95	$4.99	$4.68	$4.80	$4.80	9,233,317
2022-09-28	$4.94	$5.12	$4.81	$4.99	$4.99	7,009,611
2022-09-27	$5.05	$5.17	$4.98	$5.09	$5.09	7,138,222
2022-09-26	$5.03	$5.23	$4.97	$4.97	$4.97	8,010,181
2022-09-23	$5.14	$5.21	$5.00	$5.07	$5.07	7,571,249
2022-09-22	$5.45	$5.47	$5.24	$5.24	$5.24	4,094,458
2022-09-21	$5.58	$5.66	$5.45	$5.45	$5.45	5,727,164
2022-09-20	$5.69	$5.70	$5.56	$5.58	$5.58	2,836,397
2022-09-19	$5.62	$5.77	$5.56	$5.74	$5.74	6,396,920
2022-09-16	$5.92	$5.92	$5.66	$5.72	$5.72	5,644,365
2022-09-15	$5.90	$6.10	$5.89	$6.05	$6.05	7,950,856
2022-09-14	$5.94	$6.05	$5.83	$5.96	$5.96	7,881,786
2022-09-13	$5.90	$5.99	$5.83	$5.93	$5.93	6,715,408
2022-09-12	$6.07	$6.21	$6.07	$6.20	$6.20	3,683,185
2022-09-09	$5.88	$6.09	$5.88	$6.02	$6.02	4,198,382
2022-09-08	$5.64	$5.82	$5.58	$5.79	$5.79	4,036,632
2022-09-07	$5.57	$5.70	$5.50	$5.69	$5.69	5,852,339
2022-09-06	$5.73	$5.75	$5.56	$5.58	$5.58	4,798,969
2022-09-02	$5.85	$5.87	$5.68	$5.74	$5.74	3,693,256
2022-09-01	$5.89	$5.89	$5.66	$5.76	$5.76	4,189,170
2022-08-31	$6.11	$6.14	$5.93	$5.94	$5.94	4,144,303
2022-08-30	$6.10	$6.26	$6.00	$6.04	$6.04	5,007,169
2022-08-29	$6.00	$6.19	$5.97	$6.11	$6.11	8,961,408
2022-08-26	$6.41	$6.42	$6.08	$6.09	$6.09	4,478,978
2022-08-25	$6.32	$6.42	$6.28	$6.42	$6.42	3,409,885
2022-08-24	$6.18	$6.33	$6.15	$6.27	$6.27	2,815,055
2022-08-23	$6.12	$6.23	$6.08	$6.15	$6.15	3,521,979
2022-08-22	$6.22	$6.25	$6.02	$6.10	$6.10	4,103,771
2022-08-19	$6.63	$6.67	$6.35	$6.37	$6.37	3,578,010
2022-08-18	$6.74	$6.79	$6.65	$6.75	$6.75	3,703,254
2022-08-17	$6.90	$6.97	$6.73	$6.77	$6.77	7,287,213
2022-08-16	$6.82	$7.20	$6.70	$7.02	$7.02	11,236,865
2022-08-15	$6.69	$6.90	$6.68	$6.86	$6.86	3,344,867
2022-08-12	$6.80	$6.86	$6.71	$6.78	$6.78	4,346,888
2022-08-11	$7.02	$7.09	$6.71	$6.74	$6.74	6,966,308
2022-08-10	$6.80	$6.98	$6.76	$6.93	$6.93	4,709,547
2022-08-09	$6.82	$6.87	$6.57	$6.59	$6.59	5,293,566
2022-08-08	$6.84	$7.15	$6.84	$6.90	$6.90	9,484,490
2022-08-05	$6.52	$6.77	$6.45	$6.75	$6.75	5,746,740
2022-08-04	$6.57	$6.67	$6.50	$6.65	$6.65	4,342,265
2022-08-03	$6.35	$6.60	$6.35	$6.57	$6.57	5,451,361
2022-08-02	$6.02	$6.38	$6.01	$6.30	$6.30	6,529,866
2022-08-01	$6.08	$6.17	$6.00	$6.10	$6.10	5,165,058
2022-07-29	$6.09	$6.17	$6.00	$6.13	$6.13	6,140,612
2022-07-28	$5.93	$6.12	$5.84	$6.12	$6.12	4,576,930
2022-07-27	$5.84	$5.97	$5.80	$5.96	$5.96	4,028,651
2022-07-26	$5.79	$5.79	$5.63	$5.71	$5.71	4,544,755
2022-07-25	$5.92	$5.93	$5.77	$5.86	$5.86	4,145,422
2022-07-22	$6.21	$6.25	$5.88	$5.93	$5.93	5,561,477
2022-07-21	$6.14	$6.25	$6.08	$6.21	$6.21	3,240,163
2022-07-20	$5.95	$6.25	$5.95	$6.17	$6.17	7,160,495
2022-07-19	$5.85	$6.01	$5.81	$5.97	$5.97	4,197,392
2022-07-18	$5.83	$5.95	$5.73	$5.75	$5.75	5,372,116
2022-07-15	$5.72	$5.78	$5.56	$5.75	$5.75	7,503,764
2022-07-14	$5.67	$5.73	$5.55	$5.62	$5.62	7,137,377
2022-07-13	$5.53	$5.80	$5.51	$5.79	$5.79	7,101,374
2022-07-12	$5.75	$5.78	$5.50	$5.63	$5.63	6,414,705
2022-07-11	$5.85	$5.94	$5.67	$5.71	$5.71	5,342,492
2022-07-08	$5.99	$6.10	$5.87	$5.94	$5.94	5,846,640
2022-07-07	$5.87	$6.11	$5.83	$6.06	$6.06	5,737,600
2022-07-06	$5.68	$5.89	$5.66	$5.84	$5.84	8,001,300
2022-07-05	$5.36	$5.64	$5.26	$5.64	$5.64	8,982,016
2022-07-01	$5.40	$5.48	$5.26	$5.45	$5.45	6,689,306
2022-06-30	$5.42	$5.47	$5.26	$5.39	$5.39	10,152,196
2022-06-29	$5.75	$5.75	$5.47	$5.54	$5.54	9,675,041
2022-06-28	$5.86	$6.00	$5.74	$5.74	$5.74	9,817,359
2022-06-27	$5.76	$5.87	$5.64	$5.80	$5.80	10,081,631
2022-06-24	$5.27	$5.76	$5.26	$5.75	$5.75	14,534,933
2022-06-23	$5.33	$5.40	$5.16	$5.37	$5.37	10,104,721
2022-06-22	$5.16	$5.44	$5.13	$5.32	$5.32	6,112,296
2022-06-21	$5.40	$5.45	$5.26	$5.27	$5.27	8,792,695
2022-06-17	$5.09	$5.30	$5.01	$5.19	$5.19	9,362,565
2022-06-16	$5.23	$5.27	$5.00	$5.07	$5.07	8,236,973
2022-06-15	$5.22	$5.51	$5.19	$5.43	$5.43	7,643,080
2022-06-14	$5.15	$5.27	$5.05	$5.14	$5.14	8,841,441
2022-06-13	$5.30	$5.36	$5.12	$5.13	$5.13	7,684,928
2022-06-10	$5.61	$5.74	$5.49	$5.54	$5.54	9,197,438
2022-06-09	$6.11	$6.11	$5.79	$5.79	$5.79	8,517,736
2022-06-08	$6.09	$6.19	$6.01	$6.13	$6.13	10,667,333
2022-06-07	$5.84	$6.13	$5.79	$6.12	$6.12	11,532,724
2022-06-06	$5.91	$6.00	$5.80	$5.90	$5.90	10,476,433
2022-06-03	$6.05	$6.11	$5.81	$5.83	$5.83	9,865,797
2022-06-02	$5.69	$6.21	$5.68	$6.16	$6.16	14,918,065
2022-06-01	$6.04	$6.16	$5.64	$5.73	$5.73	11,298,725
2022-05-31	$6.50	$6.51	$5.96	$6.05	$6.05	13,174,288
2022-05-27	$6.13	$6.77	$6.05	$6.57	$6.57	22,551,448
2022-05-26	$5.85	$6.12	$5.84	$6.07	$6.07	9,886,660
2022-05-25	$5.68	$5.97	$5.68	$5.91	$5.91	11,079,832
2022-05-24	$5.87	$5.87	$5.62	$5.74	$5.74	7,297,273
2022-05-23	$5.91	$5.97	$5.73	$5.95	$5.95	6,860,647
2022-05-20	$6.10	$6.21	$5.74	$5.89	$5.89	12,836,925
2022-05-19	$5.78	$6.15	$5.75	$6.01	$6.01	20,904,286
2022-05-18	$5.93	$6.25	$5.83	$5.88	$5.88	11,193,812
2022-05-17	$5.78	$6.03	$5.77	$6.01	$6.01	8,153,102
2022-05-16	$5.77	$5.93	$5.68	$5.69	$5.69	8,060,673
2022-05-13	$5.27	$5.87	$5.24	$5.83	$5.83	18,835,332
2022-05-12	$4.75	$5.28	$4.70	$5.13	$5.13	15,275,921
2022-05-11	$5.16	$5.29	$4.89	$4.89	$4.89	8,047,715
2022-05-10	$5.22	$5.31	$4.99	$5.19	$5.19	11,288,920
2022-05-09	$5.51	$5.57	$5.11	$5.14	$5.14	9,641,407
2022-05-06	$5.74	$5.85	$5.55	$5.61	$5.61	7,545,439
2022-05-05	$6.02	$6.04	$5.77	$5.82	$5.82	6,448,191
2022-05-04	$5.89	$6.13	$5.72	$6.12	$6.12	5,697,772
2022-05-03	$5.86	$5.98	$5.80	$5.88	$5.88	5,503,236
2022-05-02	$5.69	$5.87	$5.61	$5.86	$5.86	6,701,148
2022-04-29	$5.84	$6.02	$5.72	$5.72	$5.72	5,998,252
2022-04-28	$5.67	$5.93	$5.57	$5.88	$5.88	5,348,066
2022-04-27	$5.65	$5.83	$5.58	$5.60	$5.60	6,054,098
2022-04-26	$6.03	$6.06	$5.67	$5.70	$5.70	7,199,098
2022-04-25	$5.97	$6.10	$5.94	$6.08	$6.08	5,446,511
2022-04-22	$6.15	$6.21	$5.91	$6.06	$6.06	8,267,331
2022-04-21	$6.47	$6.55	$6.14	$6.16	$6.16	5,939,567
2022-04-20	$6.67	$6.67	$6.39	$6.41	$6.41	4,614,765
2022-04-19	$6.52	$6.74	$6.45	$6.64	$6.64	4,913,829
2022-04-18	$6.64	$6.67	$6.43	$6.50	$6.50	4,809,460
2022-04-14	$6.88	$6.93	$6.66	$6.68	$6.68	4,630,849
2022-04-13	$6.71	$6.91	$6.60	$6.85	$6.85	4,255,065
2022-04-12	$6.83	$7.03	$6.64	$6.70	$6.70	5,649,245
2022-04-11	$6.73	$6.82	$6.60	$6.76	$6.76	5,477,213
2022-04-08	$6.79	$7.01	$6.71	$6.80	$6.80	5,471,775
2022-04-07	$6.88	$6.94	$6.60	$6.77	$6.77	6,628,459
2022-04-06	$6.93	$7.03	$6.83	$6.92	$6.92	7,026,216
2022-04-05	$7.03	$7.18	$6.90	$7.11	$7.11	8,727,746
2022-04-04	$6.80	$7.06	$6.68	$7.06	$7.06	8,949,637
2022-04-01	$6.90	$6.96	$6.52	$6.75	$6.75	21,689,119
2022-03-31	$7.60	$7.62	$7.37	$7.46	$7.46	12,854,523
2022-03-30	$7.75	$7.82	$7.53	$7.59	$7.59	10,155,079
2022-03-29	$7.72	$7.97	$7.61	$7.83	$7.83	16,883,562
2022-03-28	$7.35	$7.78	$7.30	$7.67	$7.67	15,377,274
2022-03-25	$7.63	$7.64	$7.33	$7.39	$7.39	7,327,468
2022-03-24	$7.56	$7.67	$7.39	$7.65	$7.65	6,098,971
2022-03-23	$7.47	$7.86	$7.39	$7.55	$7.55	10,960,441
2022-03-22	$7.13	$7.57	$7.13	$7.48	$7.48	12,447,628
2022-03-21	$7.28	$7.45	$7.08	$7.13	$7.13	8,824,325
2022-03-18	$6.82	$7.12	$6.79	$7.03	$7.03	7,843,380
2022-03-17	$6.54	$6.85	$6.49	$6.82	$6.82	5,341,253
2022-03-16	$6.21	$6.58	$6.21	$6.57	$6.57	7,085,155
2022-03-15	$5.95	$6.10	$5.88	$6.09	$6.09	7,559,400
2022-03-14	$6.24	$6.25	$5.90	$5.94	$5.94	6,084,414
2022-03-11	$6.56	$6.63	$6.23	$6.24	$6.24	4,120,842
2022-03-10	$6.61	$6.76	$6.45	$6.51	$6.51	10,825,093
2022-03-09	$6.49	$6.77	$6.48	$6.74	$6.74	5,228,388
2022-03-08	$6.27	$6.55	$6.20	$6.36	$6.36	5,713,205
2022-03-07	$6.51	$6.60	$6.29	$6.30	$6.30	5,291,718
2022-03-04	$6.73	$6.77	$6.45	$6.48	$6.48	5,356,010
2022-03-03	$6.83	$6.90	$6.61	$6.73	$6.73	4,440,728
2022-03-02	$6.78	$6.88	$6.64	$6.84	$6.84	5,708,864
2022-03-01	$6.88	$7.00	$6.72	$6.78	$6.78	6,755,236
2022-02-28	$6.68	$6.90	$6.62	$6.87	$6.87	5,733,298
2022-02-25	$6.60	$6.72	$6.40	$6.72	$6.72	5,892,109
2022-02-24	$5.85	$6.64	$5.80	$6.62	$6.62	11,565,578
2022-02-23	$6.53	$6.66	$6.24	$6.26	$6.26	7,586,235
2022-02-22	$6.47	$6.69	$6.33	$6.42	$6.42	8,602,476
2022-02-18	$6.85	$6.95	$6.64	$6.65	$6.65	7,584,936
2022-02-17	$7.08	$7.11	$6.83	$6.83	$6.83	5,926,841
2022-02-16	$7.16	$7.18	$7.00	$7.15	$7.15	4,278,365
2022-02-15	$7.07	$7.22	$6.98	$7.19	$7.19	5,682,831
2022-02-14	$6.98	$7.18	$6.86	$6.90	$6.90	7,303,179
2022-02-11	$7.22	$7.35	$6.99	$7.04	$7.04	8,309,747
2022-02-10	$7.25	$7.59	$7.18	$7.23	$7.23	8,253,479
2022-02-09	$7.35	$7.56	$7.28	$7.39	$7.39	10,347,740
2022-02-08	$7.21	$7.35	$7.14	$7.29	$7.29	5,377,434
2022-02-07	$7.41	$7.51	$7.23	$7.24	$7.24	5,392,519
2022-02-04	$7.27	$7.45	$7.13	$7.37	$7.37	8,067,629
2022-02-03	$7.57	$7.67	$7.27	$7.27	$7.27	14,579,811
2022-02-02	$8.18	$8.18	$7.61	$7.72	$7.72	12,319,646
2022-02-01	$8.24	$8.35	$8.05	$8.13	$8.13	9,295,253
2022-01-31	$7.52	$8.33	$7.40	$8.23	$8.23	19,786,570
2022-01-28	$7.53	$7.89	$7.44	$7.88	$7.88	8,896,378
2022-01-27	$7.98	$8.05	$7.50	$7.55	$7.55	10,348,153
2022-01-26	$8.29	$8.38	$7.87	$7.91	$7.91	8,418,491
2022-01-25	$7.98	$8.22	$7.82	$8.08	$8.08	8,155,547
2022-01-24	$8.23	$8.33	$7.62	$8.20	$8.20	18,070,426
2022-01-21	$8.85	$8.92	$8.52	$8.54	$8.54	10,221,237
2022-01-20	$9.01	$9.31	$8.87	$8.89	$8.89	8,433,662
2022-01-19	$9.13	$9.32	$8.91	$8.93	$8.93	8,727,021
2022-01-18	$8.94	$9.29	$8.85	$9.09	$9.09	7,414,398
2022-01-14	$8.87	$9.08	$8.84	$9.04	$9.04	5,482,608
2022-01-13	$9.23	$9.29	$8.91	$8.94	$8.94	4,328,938
2022-01-12	$9.26	$9.35	$9.04	$9.20	$9.20	5,020,714
2022-01-11	$8.84	$9.35	$8.84	$9.20	$9.20	8,433,173
2022-01-10	$8.82	$8.84	$8.51	$8.84	$8.84	7,247,630
2022-01-07	$8.97	$9.23	$8.80	$8.86	$8.86	6,329,661
2022-01-06	$8.79	$9.02	$8.47	$8.78	$8.78	11,285,331
2022-01-05	$9.27	$9.35	$8.78	$8.78	$8.78	9,432,681
2022-01-04	$9.37	$9.49	$9.12	$9.33	$9.33	6,166,395
2022-01-03	$9.32	$9.39	$9.10	$9.37	$9.37	5,090,667
2021-12-31	$9.50	$9.63	$9.33	$9.35	$9.35	7,486,603
2021-12-30	$9.18	$9.67	$9.17	$9.49	$9.49	10,226,014
2021-12-29	$9.40	$9.52	$9.18	$9.21	$9.21	6,489,377
2021-12-28	$9.43	$9.54	$9.32	$9.44	$9.44	6,410,559
2021-12-27	$9.43	$9.57	$9.25	$9.40	$9.40	8,187,855
2021-12-23	$9.26	$9.52	$8.99	$9.48	$9.48	9,882,592
2021-12-22	$9.05	$9.49	$8.61	$9.41	$9.41	20,581,030
2021-12-21	$9.00	$9.41	$8.99	$9.25	$9.25	15,025,293
2021-12-20	$8.96	$8.99	$8.65	$8.88	$8.88	10,381,203
2021-12-17	$8.68	$9.30	$8.63	$9.17	$9.17	13,806,384
2021-12-16	$9.00	$9.19	$8.67	$8.78	$8.78	8,521,829
2021-12-15	$8.91	$9.07	$8.42	$8.93	$8.93	15,904,371
2021-12-14	$8.50	$8.81	$8.49	$8.60	$8.60	8,079,357
2021-12-13	$8.79	$9.01	$8.52	$8.66	$8.66	7,882,532
2021-12-10	$9.10	$9.18	$8.69	$8.79	$8.79	7,188,828
2021-12-09	$9.20	$9.33	$8.94	$9.01	$9.01	4,532,465
2021-12-08	$9.32	$9.47	$9.08	$9.31	$9.31	6,044,844
2021-12-07	$9.25	$9.49	$9.18	$9.29	$9.29	6,331,640
2021-12-06	$8.80	$9.10	$8.74	$9.03	$9.03	6,232,331
2021-12-03	$9.28	$9.39	$8.69	$8.94	$8.94	12,810,279
2021-12-02	$8.90	$9.38	$8.82	$9.28	$9.28	10,937,633
2021-12-01	$9.69	$9.69	$8.83	$8.88	$8.88	12,133,001
2021-11-30	$9.75	$9.89	$9.32	$9.52	$9.52	7,618,862
2021-11-29	$10.00	$10.08	$9.60	$9.85	$9.85	8,130,597
2021-11-26	$9.95	$10.08	$9.82	$9.97	$9.97	4,343,300
2021-11-24	$10.05	$10.30	$9.87	$10.21	$10.21	4,304,440
2021-11-23	$10.09	$10.33	$9.91	$10.11	$10.11	5,257,586
2021-11-22	$10.50	$10.54	$9.94	$10.09	$10.09	7,785,984
2021-11-19	$10.65	$10.76	$10.40	$10.44	$10.44	5,004,821
2021-11-18	$11.03	$11.06	$10.51	$10.63	$10.63	6,377,185
2021-11-17	$11.14	$11.33	$10.92	$10.96	$10.96	5,666,321
2021-11-16	$10.74	$11.26	$10.53	$11.22	$11.22	8,274,385
2021-11-15	$10.80	$10.99	$10.62	$10.82	$10.82	5,385,294
2021-11-12	$10.61	$10.86	$10.57	$10.78	$10.78	4,276,939
2021-11-11	$10.59	$10.74	$10.48	$10.54	$10.54	4,214,678
2021-11-10	$11.00	$11.15	$10.44	$10.48	$10.48	9,071,617
2021-11-09	$11.24	$11.24	$10.84	$11.19	$11.19	6,058,728
2021-11-08	$11.04	$11.43	$11.02	$11.28	$11.28	8,136,552
2021-11-05	$11.00	$11.16	$10.74	$11.05	$11.05	8,642,470
2021-11-04	$11.75	$11.75	$10.90	$10.94	$10.94	14,456,817
2021-11-03	$11.73	$12.39	$11.48	$11.73	$11.73	22,148,492
2021-11-02	$11.33	$11.52	$11.08	$11.40	$11.40	9,551,813
2021-11-01	$10.82	$11.43	$10.80	$11.37	$11.37	8,390,468
2021-10-29	$10.70	$11.05	$10.63	$10.80	$10.80	5,630,861
2021-10-28	$10.60	$10.88	$10.56	$10.79	$10.79	4,283,793
2021-10-27	$10.81	$11.00	$10.57	$10.57	$10.57	4,912,232
2021-10-26	$11.15	$11.15	$10.80	$10.83	$10.83	6,049,538
2021-10-25	$10.78	$11.36	$10.78	$11.04	$11.04	8,106,014
2021-10-22	$11.15	$11.50	$10.88	$10.92	$10.92	8,774,791
2021-10-21	$11.37	$11.91	$11.16	$11.30	$11.30	13,188,832
2021-10-20	$11.38	$11.56	$10.96	$11.41	$11.41	17,991,263
2021-10-19	$10.18	$11.74	$9.98	$11.52	$11.52	34,926,528
2021-10-18	$10.25	$10.36	$10.08	$10.10	$10.10	6,036,049
2021-10-15	$10.25	$10.60	$10.11	$10.34	$10.34	9,097,760
2021-10-14	$9.93	$10.46	$9.81	$10.26	$10.26	14,446,525
2021-10-13	$9.59	$10.17	$9.59	$9.81	$9.81	14,299,207
2021-10-12	$9.33	$9.48	$9.25	$9.34	$9.34	4,628,763
2021-10-11	$9.35	$9.51	$9.25	$9.28	$9.28	6,246,241
2021-10-08	$9.56	$9.59	$9.36	$9.39	$9.39	4,695,863
2021-10-07	$9.47	$9.75	$9.29	$9.60	$9.60	5,519,378
2021-10-06	$9.37	$9.45	$9.10	$9.36	$9.36	9,246,566
2021-10-05	$9.63	$9.83	$9.50	$9.52	$9.52	6,225,180
2021-10-04	$9.66	$9.72	$9.35	$9.60	$9.60	9,718,777
2021-10-01	$9.79	$9.91	$9.58	$9.70	$9.70	5,291,854
2021-09-30	$9.62	$9.98	$9.47	$9.73	$9.73	9,538,974
2021-09-29	$9.83	$9.93	$9.56	$9.60	$9.60	6,504,966
2021-09-28	$9.99	$10.08	$9.77	$9.79	$9.79	8,733,289
2021-09-27	$10.32	$10.35	$9.96	$10.14	$10.14	9,017,327
2021-09-24	$10.46	$10.53	$10.14	$10.38	$10.38	10,571,055
2021-09-23	$10.20	$11.05	$9.96	$10.60	$10.60	40,686,074
2021-09-22	$9.50	$9.79	$9.41	$9.56	$9.56	14,260,527
2021-09-21	$9.54	$9.60	$9.26	$9.37	$9.37	8,769,762
2021-09-20	$9.76	$9.79	$9.24	$9.43	$9.43	12,485,457
2021-09-17	$10.08	$10.22	$9.92	$10.03	$10.03	10,477,760
2021-09-16	$10.13	$10.17	$9.96	$10.16	$10.16	6,179,511
2021-09-15	$10.03	$10.15	$9.90	$10.13	$10.13	5,364,819
2021-09-14	$10.47	$10.49	$9.94	$10.04	$10.04	7,090,544
2021-09-13	$10.43	$10.75	$10.26	$10.47	$10.47	6,341,400
2021-09-10	$10.75	$10.86	$10.37	$10.42	$10.42	4,956,270
2021-09-09	$10.40	$11.13	$10.35	$10.73	$10.73	9,318,857
2021-09-08	$10.79	$10.84	$10.38	$10.39	$10.39	6,629,191
2021-09-07	$11.09	$11.22	$10.76	$10.83	$10.83	7,675,132
2021-09-03	$11.20	$11.44	$11.01	$11.07	$11.07	4,787,957
2021-09-02	$11.77	$11.84	$11.07	$11.25	$11.25	8,590,562
2021-09-01	$11.45	$12.01	$11.41	$11.68	$11.68	14,304,157
2021-08-31	$11.22	$11.54	$11.11	$11.41	$11.41	8,772,564
2021-08-30	$11.33	$11.52	$10.91	$11.21	$11.21	10,341,696
2021-08-27	$10.81	$11.40	$10.80	$11.30	$11.30	12,692,230
2021-08-26	$10.73	$11.18	$10.56	$10.81	$10.81	13,356,690
2021-08-25	$11.23	$11.68	$10.66	$10.74	$10.74	26,337,615
2021-08-24	$10.13	$11.34	$10.13	$11.10	$11.10	24,435,424
2021-08-23	$9.70	$10.24	$9.67	$10.14	$10.14	8,709,250
2021-08-20	$9.57	$9.81	$9.48	$9.63	$9.63	5,342,536
2021-08-19	$9.88	$9.98	$9.53	$9.56	$9.56	7,847,819
2021-08-18	$9.81	$10.33	$9.72	$10.08	$10.08	9,795,999
2021-08-17	$9.60	$9.87	$9.48	$9.67	$9.67	9,442,670
2021-08-16	$9.82	$9.89	$9.56	$9.67	$9.67	7,515,422
2021-08-13	$10.11	$10.17	$9.86	$9.88	$9.88	5,752,644
2021-08-12	$10.29	$10.44	$10.07	$10.17	$10.17	3,696,436
2021-08-11	$10.41	$10.44	$10.07	$10.32	$10.32	5,142,831
2021-08-10	$10.41	$10.65	$10.28	$10.37	$10.37	4,915,670
2021-08-09	$10.25	$10.54	$10.19	$10.41	$10.41	6,133,450
2021-08-06	$10.33	$10.46	$10.20	$10.29	$10.29	4,492,880
2021-08-05	$9.91	$10.63	$9.87	$10.43	$10.43	10,969,338
2021-08-04	$10.11	$10.23	$9.82	$9.87	$9.87	7,245,488
2021-08-03	$10.09	$10.18	$9.87	$10.17	$10.17	5,764,534
2021-08-02	$10.20	$10.41	$10.09	$10.10	$10.10	4,727,243
2021-07-30	$10.29	$10.49	$10.05	$10.16	$10.16	5,346,120
2021-07-29	$10.56	$10.70	$10.30	$10.35	$10.35	7,994,289
2021-07-28	$9.97	$11.00	$9.97	$10.77	$10.77	15,858,236
2021-07-27	$10.16	$10.18	$9.64	$9.91	$9.91	8,996,865
2021-07-26	$10.21	$10.41	$9.96	$10.16	$10.16	8,374,040
2021-07-23	$10.38	$10.44	$10.04	$10.18	$10.18	4,737,431
2021-07-22	$10.74	$10.90	$10.35	$10.38	$10.38	4,596,068
2021-07-21	$10.43	$10.87	$10.40	$10.82	$10.82	7,894,261
2021-07-20	$9.98	$10.72	$9.94	$10.62	$10.62	11,079,654
2021-07-19	$9.82	$10.09	$9.66	$9.88	$9.88	12,812,547
2021-07-16	$10.58	$10.69	$9.96	$10.11	$10.11	10,336,018
2021-07-15	$10.49	$10.91	$10.24	$10.57	$10.57	12,855,744
2021-07-14	$11.14	$11.21	$10.54	$10.66	$10.66	9,783,424
2021-07-13	$11.17	$11.42	$10.87	$11.08	$11.08	6,825,479
2021-07-12	$11.77	$11.83	$11.17	$11.25	$11.25	7,346,835
2021-07-09	$11.49	$11.80	$11.40	$11.79	$11.79	5,444,535
2021-07-08	$11.08	$11.78	$10.90	$11.55	$11.55	12,555,788
2021-07-07	$12.08	$12.14	$11.37	$11.44	$11.44	12,343,250
2021-07-06	$12.04	$12.39	$11.98	$12.07	$12.07	10,881,226
2021-07-02	$12.08	$12.25	$11.82	$11.99	$11.99	10,381,407
2021-07-01	$12.18	$12.27	$11.87	$12.17	$12.17	12,244,127
2021-06-30	$12.11	$12.51	$11.95	$12.22	$12.22	13,816,706
2021-06-29	$12.53	$12.69	$12.19	$12.24	$12.24	14,336,758
2021-06-28	$12.06	$12.86	$12.04	$12.80	$12.80	31,117,766
2021-06-25	$12.21	$12.46	$11.76	$12.12	$12.12	36,954,177
2021-06-24	$13.23	$13.33	$12.64	$12.68	$12.68	22,158,951
2021-06-23	$13.26	$13.47	$12.91	$13.14	$13.14	22,997,587
2021-06-22	$12.77	$13.57	$12.40	$13.41	$13.41	32,563,290
2021-06-21	$12.87	$12.97	$12.32	$12.80	$12.80	23,253,556
2021-06-18	$13.54	$13.87	$12.62	$12.90	$12.90	38,351,366
2021-06-17	$12.66	$13.66	$12.59	$13.51	$13.51	43,188,037
2021-06-16	$13.65	$13.80	$12.59	$12.88	$12.88	43,753,957
2021-06-15	$13.94	$14.41	$13.55	$13.99	$13.99	39,804,651
2021-06-14	$14.24	$14.75	$13.81	$14.05	$14.05	47,531,974
2021-06-11	$14.12	$14.33	$13.57	$14.18	$14.18	56,132,837
2021-06-10	$14.75	$15.24	$13.80	$13.89	$13.89	68,611,412
2021-06-09	$15.43	$16.18	$14.30	$15.16	$15.16	103,503,086
2021-06-08	$16.48	$17.17	$15.25	$15.80	$15.80	162,544,213
2021-06-07	$14.45	$16.60	$14.12	$15.77	$15.77	197,778,243
2021-06-04	$15.96	$16.35	$13.70	$13.86	$13.86	174,183,665
2021-06-03	$18.94	$20.17	$13.56	$15.88	$15.88	536,739,367
2021-06-02	$12.91	$16.66	$12.33	$15.25	$15.25	346,138,295
2021-06-01	$11.23	$11.61	$10.52	$11.56	$11.56	87,552,433
2021-05-28	$10.31	$12.09	$9.94	$10.07	$10.07	116,152,036
2021-05-27	$9.70	$10.15	$9.25	$9.97	$9.97	45,662,099
2021-05-26	$8.79	$9.60	$8.69	$9.44	$9.44	26,504,868
2021-05-25	$8.64	$8.70	$8.47	$8.59	$8.59	7,590,872
2021-05-24	$8.56	$8.67	$8.46	$8.62	$8.62	4,336,494
2021-05-21	$8.84	$8.87	$8.52	$8.52	$8.52	5,028,954
2021-05-20	$8.64	$8.81	$8.52	$8.78	$8.78	4,089,294
2021-05-19	$8.44	$8.59	$8.34	$8.54	$8.54	5,238,541
2021-05-18	$8.55	$9.03	$8.43	$8.77	$8.77	7,234,410
2021-05-17	$8.32	$8.58	$8.28	$8.49	$8.49	5,199,864
2021-05-14	$8.00	$8.54	$7.99	$8.44	$8.44	9,579,263
2021-05-13	$7.99	$8.18	$7.71	$7.94	$7.94	13,679,029
2021-05-12	$8.20	$8.25	$7.89	$7.95	$7.95	7,447,319
2021-05-11	$7.88	$8.34	$7.77	$8.30	$8.30	8,230,230
2021-05-10	$8.43	$8.44	$8.13	$8.13	$8.13	5,755,125
2021-05-07	$8.21	$8.63	$8.20	$8.48	$8.48	5,591,855
2021-05-06	$8.15	$8.22	$7.98	$8.15	$8.15	7,009,620
2021-05-05	$8.44	$8.46	$8.15	$8.22	$8.22	3,468,361
2021-05-04	$8.52	$8.59	$8.14	$8.36	$8.36	8,622,905
2021-05-03	$8.89	$8.91	$8.57	$8.61	$8.61	5,724,859
2021-04-30	$8.96	$9.13	$8.76	$8.83	$8.83	6,135,811
2021-04-29	$9.45	$9.45	$8.88	$9.06	$9.06	6,869,972
2021-04-28	$9.23	$9.67	$9.12	$9.30	$9.30	12,299,855
2021-04-27	$9.16	$9.62	$8.87	$9.29	$9.29	21,110,739
2021-04-26	$8.86	$9.19	$8.84	$9.09	$9.09	8,168,123
2021-04-23	$8.66	$8.88	$8.59	$8.85	$8.85	5,433,527
2021-04-22	$8.69	$8.97	$8.58	$8.64	$8.64	8,636,275
2021-04-21	$8.09	$8.67	$8.04	$8.66	$8.66	9,263,253
2021-04-20	$8.59	$8.69	$8.06	$8.21	$8.21	12,637,636
2021-04-19	$8.65	$8.79	$8.46	$8.62	$8.62	6,377,676
2021-04-16	$8.69	$8.76	$8.50	$8.70	$8.70	7,577,460
2021-04-15	$9.10	$9.14	$8.65	$8.77	$8.77	8,438,235
2021-04-14	$9.05	$9.37	$8.99	$9.00	$9.00	7,711,641
2021-04-13	$9.07	$9.22	$8.90	$9.10	$9.10	6,896,020
2021-04-12	$9.09	$9.28	$8.96	$9.03	$9.03	6,501,810
2021-04-09	$9.32	$9.42	$9.10	$9.13	$9.13	6,685,233
2021-04-08	$8.99	$9.59	$8.95	$9.44	$9.44	11,406,799
2021-04-07	$9.45	$9.51	$8.91	$8.91	$8.91	16,106,097
2021-04-06	$9.13	$9.28	$8.94	$8.99	$8.99	9,807,269
2021-04-05	$8.75	$9.34	$8.62	$9.30	$9.30	18,459,986
2021-04-01	$8.59	$8.89	$8.50	$8.60	$8.60	14,709,862
2021-03-31	$8.61	$8.73	$8.36	$8.43	$8.43	32,865,165
2021-03-30	$9.08	$9.42	$8.88	$9.34	$9.34	17,569,613
2021-03-29	$9.56	$9.67	$9.14	$9.20	$9.20	13,538,021
2021-03-26	$10.05	$10.05	$9.29	$9.63	$9.63	13,197,188
2021-03-25	$9.31	$9.97	$9.25	$9.88	$9.88	14,363,928
2021-03-24	$10.21	$10.22	$9.55	$9.58	$9.58	12,636,058
2021-03-23	$10.69	$10.69	$10.02	$10.07	$10.07	12,245,514
2021-03-22	$11.00	$11.34	$10.66	$10.71	$10.71	7,903,615
2021-03-19	$10.83	$11.17	$10.69	$10.95	$10.95	10,519,101
2021-03-18	$11.39	$11.47	$10.66	$10.76	$10.76	11,438,040
2021-03-17	$11.33	$11.66	$11.15	$11.60	$11.60	9,710,506
2021-03-16	$11.87	$12.20	$11.27	$11.46	$11.46	19,812,371
2021-03-15	$12.09	$12.52	$11.55	$11.68	$11.68	25,404,928
2021-03-12	$10.47	$11.93	$10.36	$11.85	$11.85	25,863,154
2021-03-11	$10.55	$10.80	$10.33	$10.70	$10.70	12,306,189
2021-03-10	$11.01	$11.01	$10.15	$10.34	$10.34	23,939,106
2021-03-09	$10.19	$10.68	$10.03	$10.45	$10.45	21,437,815
2021-03-08	$9.39	$10.02	$9.19	$9.75	$9.75	16,479,483
2021-03-05	$9.80	$9.85	$8.82	$9.45	$9.45	23,723,398
2021-03-04	$10.01	$10.37	$9.59	$9.84	$9.84	26,124,110
2021-03-03	$10.48	$10.72	$10.05	$10.15	$10.15	14,866,310
2021-03-02	$10.90	$10.94	$10.42	$10.50	$10.50	12,395,312
2021-03-01	$10.29	$11.25	$10.29	$10.91	$10.91	24,897,319
2021-02-26	$10.48	$10.82	$10.01	$10.05	$10.05	22,402,839
2021-02-25	$12.14	$12.15	$10.35	$10.58	$10.58	45,694,705
2021-02-24	$10.29	$11.72	$10.18	$11.32	$11.32	40,660,657
2021-02-23	$10.29	$10.46	$9.63	$10.40	$10.40	27,150,560
2021-02-22	$10.61	$11.56	$10.57	$10.68	$10.68	21,106,707
2021-02-19	$10.97	$11.19	$10.62	$10.90	$10.90	20,132,688
2021-02-18	$10.83	$11.28	$10.75	$10.94	$10.94	19,052,588
2021-02-17	$11.80	$11.82	$11.01	$11.32	$11.32	25,934,629
2021-02-16	$13.12	$13.16	$12.05	$12.21	$12.21	25,480,242
2021-02-12	$12.29	$13.29	$12.12	$13.04	$13.04	18,222,508
2021-02-11	$12.84	$13.09	$12.13	$12.46	$12.46	22,895,475
2021-02-10	$13.07	$13.49	$12.75	$13.10	$13.10	27,025,872
2021-02-09	$13.61	$13.65	$13.01	$13.43	$13.43	23,027,739
2021-02-08	$13.78	$14.35	$13.30	$13.76	$13.76	37,068,880
2021-02-05	$11.92	$13.67	$11.88	$13.23	$13.23	44,183,093
2021-02-04	$12.12	$12.43	$11.53	$12.15	$12.15	33,668,021
2021-02-03	$11.72	$12.47	$11.08	$12.00	$12.00	50,001,313
2021-02-02	$13.47	$13.75	$11.08	$11.55	$11.55	79,800,404
2021-02-01	$14.64	$15.54	$12.73	$14.63	$14.63	78,506,041
2021-01-29	$17.98	$18.12	$13.69	$14.10	$14.10	94,049,151
2021-01-28	$19.47	$22.50	$13.40	$14.65	$14.65	194,906,594
2021-01-27	$20.25	$28.77	$19.81	$25.10	$25.10	372,222,608
2021-01-26	$19.09	$19.51	$17.19	$18.92	$18.92	242,740,763
2021-01-25	$19.55	$20.83	$15.74	$18.03	$18.03	363,829,082
2021-01-22	$12.37	$14.28	$12.17	$14.04	$14.04	120,473,629
2021-01-21	$12.62	$12.95	$12.01	$12.85	$12.85	63,464,952
2021-01-20	$13.23	$13.64	$12.38	$12.79	$12.79	130,140,695
2021-01-19	$10.85	$12.39	$10.58	$12.35	$12.35	112,483,169
2021-01-15	$10.68	$11.56	$9.40	$9.84	$9.84	153,854,663
2021-01-14	$7.51	$9.33	$7.47	$9.11	$9.11	65,231,338
2021-01-13	$7.65	$7.66	$7.40	$7.44	$7.44	8,345,519
2021-01-12	$7.69	$7.71	$7.48	$7.63	$7.63	9,220,473
2021-01-11	$7.64	$7.79	$7.32	$7.65	$7.65	15,749,559
2021-01-08	$7.22	$7.64	$7.10	$7.56	$7.56	23,039,275
2021-01-07	$6.75	$7.12	$6.72	$7.06	$7.06	13,062,758
2021-01-06	$6.71	$6.91	$6.63	$6.71	$6.71	11,022,286
2021-01-05	$6.62	$6.80	$6.56	$6.77	$6.77	9,108,900
2021-01-04	$6.70	$6.82	$6.52	$6.58	$6.58	11,139,231
2020-12-31	$6.68	$6.80	$6.63	$6.63	$6.63	7,530,565
2020-12-30	$6.79	$6.81	$6.60	$6.67	$6.67	9,434,913
2020-12-29	$6.98	$7.00	$6.68	$6.77	$6.77	11,284,185
2020-12-28	$7.10	$7.13	$6.85	$6.88	$6.88	9,775,411
2020-12-24	$7.12	$7.24	$7.05	$7.06	$7.06	6,088,342
2020-12-23	$7.30	$7.33	$7.08	$7.09	$7.09	9,115,529
2020-12-22	$7.18	$7.44	$7.05	$7.19	$7.19	16,822,909
2020-12-21	$6.84	$7.20	$6.73	$7.11	$7.11	17,988,339
2020-12-18	$7.83	$7.83	$6.88	$6.95	$6.95	49,470,140
2020-12-17	$8.30	$8.34	$8.03	$8.26	$8.26	17,717,855
2020-12-16	$8.35	$8.35	$8.17	$8.24	$8.24	8,043,156
2020-12-15	$8.36	$8.39	$8.09	$8.30	$8.30	9,819,740
2020-12-14	$8.28	$8.57	$8.17	$8.25	$8.25	14,675,514
2020-12-11	$8.30	$8.33	$7.96	$8.16	$8.16	11,643,153
2020-12-10	$8.10	$8.40	$8.08	$8.37	$8.37	10,923,177
2020-12-09	$8.55	$8.65	$8.06	$8.31	$8.31	19,628,026
2020-12-08	$8.26	$8.72	$8.24	$8.52	$8.52	26,885,135
2020-12-07	$8.74	$9.00	$8.12	$8.25	$8.25	44,629,082
2020-12-04	$7.39	$8.55	$7.39	$8.52	$8.52	69,814,488
2020-12-03	$7.44	$7.61	$7.20	$7.46	$7.46	40,307,221
2020-12-02	$7.68	$8.41	$7.09	$7.45	$7.45	150,129,782
2020-12-01	$8.36	$9.69	$6.92	$7.00	$7.00	327,726,501
2020-11-30	$6.15	$6.16	$5.82	$5.87	$5.87	6,862,861
2020-11-27	$5.94	$6.20	$5.90	$6.15	$6.15	3,742,511
2020-11-25	$5.70	$5.94	$5.68	$5.91	$5.91	4,992,235
2020-11-24	$5.74	$5.77	$5.64	$5.70	$5.70	5,027,954
2020-11-23	$5.81	$5.84	$5.59	$5.66	$5.66	4,999,182
2020-11-20	$5.36	$5.77	$5.33	$5.76	$5.76	6,587,242
2020-11-19	$5.49	$5.49	$5.29	$5.36	$5.36	4,367,186
2020-11-18	$5.35	$5.61	$5.31	$5.44	$5.44	6,118,709
2020-11-17	$5.22	$5.30	$5.15	$5.29	$5.29	3,229,332
2020-11-16	$5.14	$5.23	$5.13	$5.19	$5.19	3,276,284
2020-11-13	$5.02	$5.15	$5.01	$5.11	$5.11	5,360,961
2020-11-12	$5.19	$5.21	$4.98	$4.99	$4.99	2,988,412
2020-11-11	$5.06	$5.23	$5.00	$5.19	$5.19	5,724,602
2020-11-10	$4.90	$5.03	$4.84	$5.02	$5.02	4,143,562
2020-11-09	$4.99	$5.06	$4.89	$4.93	$4.93	3,986,592
2020-11-06	$4.82	$4.89	$4.76	$4.83	$4.83	2,853,811
2020-11-05	$4.78	$4.92	$4.74	$4.86	$4.86	2,597,311
2020-11-04	$4.70	$4.76	$4.58	$4.68	$4.68	3,113,912
2020-11-03	$4.53	$4.69	$4.52	$4.67	$4.67	2,781,730
2020-11-02	$4.50	$4.55	$4.45	$4.48	$4.48	2,864,480
2020-10-30	$4.55	$4.61	$4.44	$4.49	$4.49	3,573,867
2020-10-29	$4.60	$4.64	$4.53	$4.61	$4.61	2,557,312
2020-10-28	$4.77	$4.79	$4.55	$4.57	$4.57	4,031,206
2020-10-27	$4.90	$4.94	$4.84	$4.85	$4.85	2,077,902
2020-10-26	$5.03	$5.07	$4.86	$4.88	$4.88	3,772,836
2020-10-23	$5.13	$5.13	$4.99	$5.12	$5.12	2,568,033
2020-10-22	$5.09	$5.14	$4.98	$5.13	$5.13	2,651,978
2020-10-21	$5.10	$5.14	$5.00	$5.10	$5.10	3,555,836
2020-10-20	$5.20	$5.21	$5.06	$5.08	$5.08	4,616,522
2020-10-19	$5.05	$5.21	$5.01	$5.19	$5.19	4,816,427
2020-10-16	$5.20	$5.21	$4.97	$4.98	$4.98	5,989,984
2020-10-15	$4.98	$5.17	$4.97	$5.16	$5.16	4,453,800
2020-10-14	$5.15	$5.25	$5.02	$5.08	$5.08	5,209,616
2020-10-13	$4.75	$5.23	$4.75	$5.14	$5.14	10,691,064
2020-10-12	$4.75	$4.83	$4.74	$4.75	$4.75	2,268,273
2020-10-09	$4.62	$4.74	$4.61	$4.73	$4.73	2,618,171
2020-10-08	$4.60	$4.64	$4.54	$4.60	$4.60	2,154,113
2020-10-07	$4.60	$4.64	$4.52	$4.57	$4.57	2,166,932
2020-10-06	$4.53	$4.68	$4.51	$4.55	$4.55	3,966,064
2020-10-05	$4.46	$4.51	$4.43	$4.50	$4.50	3,106,256
2020-10-02	$4.49	$4.50	$4.37	$4.44	$4.44	6,539,262
2020-10-01	$4.59	$4.64	$4.52	$4.58	$4.58	4,971,185
2020-09-30	$4.65	$4.76	$4.58	$4.59	$4.59	3,808,542
2020-09-29	$4.63	$4.69	$4.49	$4.63	$4.63	5,846,179
2020-09-28	$4.88	$4.88	$4.60	$4.61	$4.61	7,265,685
2020-09-25	$4.81	$4.88	$4.68	$4.77	$4.77	5,590,815
2020-09-24	$5.17	$5.34	$4.71	$4.75	$4.75	17,292,849
2020-09-23	$4.93	$4.97	$4.77	$4.80	$4.80	4,556,051
2020-09-22	$4.87	$4.95	$4.77	$4.94	$4.94	3,316,679
2020-09-21	$4.78	$4.81	$4.67	$4.76	$4.76	3,244,905
2020-09-18	$4.76	$4.89	$4.68	$4.86	$4.86	4,055,778
2020-09-17	$4.70	$4.73	$4.60	$4.73	$4.73	3,696,443
2020-09-16	$4.84	$4.86	$4.73	$4.73	$4.73	3,159,896
2020-09-15	$4.88	$4.89	$4.79	$4.81	$4.81	2,491,023
2020-09-14	$4.80	$4.91	$4.78	$4.82	$4.82	3,552,366
2020-09-11	$4.86	$4.87	$4.68	$4.75	$4.75	3,690,640
2020-09-10	$4.96	$4.98	$4.79	$4.80	$4.80	3,546,285
2020-09-09	$5.03	$5.06	$4.91	$4.92	$4.92	3,597,561
2020-09-08	$4.94	$5.10	$4.91	$4.93	$4.93	3,747,374
2020-09-04	$5.07	$5.20	$4.87	$5.11	$5.11	5,839,583
2020-09-03	$5.43	$5.44	$5.13	$5.18	$5.18	5,338,775
2020-09-02	$5.65	$5.66	$5.41	$5.52	$5.52	5,100,117
2020-09-01	$5.25	$5.59	$5.21	$5.58	$5.58	6,662,922
2020-08-31	$5.27	$5.32	$5.15	$5.22	$5.22	4,302,973
2020-08-28	$5.13	$5.30	$5.10	$5.23	$5.23	3,993,943
2020-08-27	$5.12	$5.17	$4.98	$5.03	$5.03	3,544,302
2020-08-26	$4.83	$5.21	$4.80	$5.08	$5.08	7,740,960
2020-08-25	$4.80	$4.88	$4.77	$4.78	$4.78	2,470,462
2020-08-24	$4.80	$4.84	$4.74	$4.79	$4.79	2,528,378
2020-08-21	$4.80	$4.84	$4.73	$4.75	$4.75	2,038,166
2020-08-20	$4.74	$4.85	$4.72	$4.83	$4.83	2,103,313
2020-08-19	$4.84	$4.87	$4.75	$4.78	$4.78	2,641,862
2020-08-18	$4.81	$4.86	$4.74	$4.79	$4.79	2,432,902
2020-08-17	$4.79	$4.85	$4.77	$4.81	$4.81	1,835,964
2020-08-14	$4.88	$4.90	$4.75	$4.80	$4.80	2,574,812
2020-08-13	$4.81	$4.95	$4.81	$4.89	$4.89	2,495,559
2020-08-12	$4.79	$4.89	$4.79	$4.82	$4.82	1,893,976
2020-08-11	$4.86	$4.90	$4.76	$4.79	$4.79	3,280,094
2020-08-10	$4.87	$4.93	$4.77	$4.84	$4.84	2,386,810
2020-08-07	$4.97	$5.16	$4.81	$4.84	$4.84	5,364,623
2020-08-06	$4.83	$5.07	$4.76	$4.96	$4.96	5,436,453
2020-08-05	$4.78	$4.86	$4.75	$4.84	$4.84	2,314,572
2020-08-04	$4.70	$4.77	$4.66	$4.75	$4.75	3,146,674
2020-08-03	$4.73	$4.75	$4.67	$4.74	$4.74	1,906,333
2020-07-31	$4.75	$4.78	$4.65	$4.74	$4.74	2,165,912
2020-07-30	$4.77	$4.83	$4.68	$4.74	$4.74	3,197,502
2020-07-29	$4.73	$4.91	$4.68	$4.87	$4.87	3,937,168
2020-07-28	$4.70	$4.74	$4.62	$4.66	$4.66	2,635,228
2020-07-27	$4.65	$4.70	$4.56	$4.69	$4.69	2,975,576
2020-07-24	$4.68	$4.70	$4.60	$4.65	$4.65	3,103,727
2020-07-23	$4.77	$4.85	$4.71	$4.74	$4.74	3,280,518
2020-07-22	$4.80	$4.90	$4.77	$4.79	$4.79	2,395,528
2020-07-21	$5.05	$5.06	$4.84	$4.85	$4.85	3,336,931
2020-07-20	$4.82	$5.03	$4.82	$4.99	$4.99	3,241,059
2020-07-17	$4.63	$4.85	$4.63	$4.80	$4.80	2,771,600
2020-07-16	$4.65	$4.68	$4.57	$4.65	$4.65	2,075,300
2020-07-15	$4.65	$4.73	$4.61	$4.71	$4.71	3,575,500
2020-07-14	$4.55	$4.61	$4.45	$4.58	$4.58	3,661,000
2020-07-13	$4.75	$4.79	$4.56	$4.58	$4.58	3,526,100
2020-07-10	$4.77	$4.81	$4.70	$4.73	$4.73	2,852,000
2020-07-09	$4.85	$4.87	$4.69	$4.81	$4.81	2,713,900
2020-07-08	$4.80	$4.87	$4.74	$4.84	$4.84	2,486,600
2020-07-07	$4.99	$5.00	$4.79	$4.80	$4.80	2,830,300
2020-07-06	$4.93	$5.08	$4.92	$5.02	$5.02	4,575,200
2020-07-02	$4.79	$4.95	$4.77	$4.85	$4.85	6,370,600
2020-07-01	$4.85	$4.85	$4.73	$4.78	$4.78	3,521,100
2020-06-30	$4.78	$4.90	$4.74	$4.89	$4.89	4,431,500
2020-06-29	$4.76	$4.84	$4.64	$4.80	$4.80	4,445,900
2020-06-26	$4.86	$4.92	$4.72	$4.72	$4.72	4,767,961
2020-06-25	$4.63	$4.89	$4.61	$4.85	$4.85	7,949,919
2020-06-24	$5.08	$5.08	$4.85	$4.92	$4.92	7,703,292
2020-06-23	$5.18	$5.24	$5.08	$5.10	$5.10	4,450,354
2020-06-22	$5.13	$5.24	$5.08	$5.12	$5.12	5,146,667
2020-06-19	$5.14	$5.16	$4.95	$5.06	$5.06	8,336,118
2020-06-18	$5.08	$5.14	$5.01	$5.08	$5.08	3,758,023
2020-06-17	$5.30	$5.36	$5.09	$5.10	$5.10	3,606,478
2020-06-16	$5.20	$5.29	$5.11	$5.22	$5.22	5,589,399
2020-06-15	$5.07	$5.08	$4.91	$4.99	$4.99	6,485,809
2020-06-12	$5.24	$5.35	$5.15	$5.25	$5.25	4,118,068
2020-06-11	$5.26	$5.33	$5.02	$5.03	$5.03	5,893,396
2020-06-10	$5.63	$5.68	$5.50	$5.57	$5.57	2,852,902
2020-06-09	$5.72	$5.73	$5.49	$5.61	$5.61	3,714,579
2020-06-08	$5.67	$5.84	$5.55	$5.79	$5.79	6,196,984
2020-06-05	$5.34	$5.56	$5.31	$5.47	$5.47	5,841,465
2020-06-04	$5.20	$5.33	$5.16	$5.23	$5.23	4,551,498
2020-06-03	$5.38	$5.43	$5.16	$5.21	$5.21	5,689,566
2020-06-02	$5.30	$5.50	$5.03	$5.36	$5.36	19,716,033
2020-06-01	$4.64	$4.99	$4.59	$4.92	$4.92	17,250,765
2020-05-29	$4.58	$4.66	$4.51	$4.64	$4.64	4,071,362
2020-05-28	$4.67	$4.72	$4.58	$4.58	$4.58	3,470,922
2020-05-27	$4.71	$4.73	$4.55	$4.66	$4.66	4,850,812
2020-05-26	$4.70	$4.80	$4.62	$4.64	$4.64	5,213,305
2020-05-22	$4.54	$4.60	$4.48	$4.54	$4.54	2,242,580
2020-05-21	$4.64	$4.69	$4.50	$4.54	$4.54	3,136,745
2020-05-20	$4.60	$4.78	$4.56	$4.65	$4.65	3,835,977
2020-05-19	$4.51	$4.60	$4.46	$4.49	$4.49	3,895,938
2020-05-18	$4.58	$4.64	$4.48	$4.49	$4.49	3,864,598
2020-05-15	$4.39	$4.49	$4.37	$4.42	$4.42	3,104,306
2020-05-14	$4.36	$4.49	$4.27	$4.46	$4.46	5,689,424
2020-05-13	$4.49	$4.60	$4.35	$4.46	$4.46	7,800,722
2020-05-12	$4.56	$4.68	$4.49	$4.50	$4.50	4,232,806
2020-05-11	$4.62	$4.68	$4.53	$4.58	$4.58	3,858,657
2020-05-08	$4.65	$4.75	$4.59	$4.71	$4.71	4,836,864
2020-05-07	$4.63	$4.74	$4.50	$4.60	$4.60	6,126,429
2020-05-06	$4.30	$4.62	$4.30	$4.49	$4.49	5,930,427
2020-05-05	$4.35	$4.41	$4.26	$4.27	$4.27	4,529,094
2020-05-04	$4.06	$4.29	$4.02	$4.26	$4.26	4,808,744
2020-05-01	$4.15	$4.19	$3.97	$4.07	$4.07	5,531,889
2020-04-30	$4.39	$4.39	$4.22	$4.28	$4.28	2,812,332
2020-04-29	$4.32	$4.43	$4.26	$4.37	$4.37	4,749,926
2020-04-28	$4.35	$4.40	$4.17	$4.21	$4.21	3,509,256
2020-04-27	$4.09	$4.26	$4.04	$4.26	$4.26	4,373,729
2020-04-24	$4.04	$4.07	$3.98	$4.04	$4.04	3,715,299
2020-04-23	$3.98	$4.13	$3.91	$4.01	$4.01	4,446,298
2020-04-22	$4.00	$4.06	$3.87	$3.90	$3.90	4,216,564
2020-04-21	$4.00	$4.15	$3.91	$3.92	$3.92	4,439,976
2020-04-20	$4.22	$4.32	$4.02	$4.09	$4.09	5,220,518
2020-04-17	$4.17	$4.29	$4.11	$4.27	$4.27	7,445,055
2020-04-16	$3.76	$4.10	$3.75	$4.01	$4.01	8,739,328
2020-04-15	$3.86	$3.87	$3.70	$3.70	$3.70	4,164,767
2020-04-14	$3.90	$4.03	$3.88	$4.00	$4.00	4,395,687
2020-04-13	$3.77	$3.88	$3.66	$3.86	$3.86	6,799,639
2020-04-09	$3.91	$3.99	$3.73	$3.76	$3.76	5,733,655
2020-04-08	$3.73	$3.88	$3.64	$3.84	$3.84	6,287,451
2020-04-07	$3.67	$3.79	$3.59	$3.61	$3.61	6,670,109
2020-04-06	$3.30	$3.53	$3.25	$3.48	$3.48	10,517,609
2020-04-03	$3.22	$3.35	$3.18	$3.22	$3.22	5,267,004
2020-04-02	$3.31	$3.52	$3.19	$3.23	$3.23	9,663,721
2020-04-01	$3.40	$3.68	$3.30	$3.36	$3.36	11,574,416
2020-03-31	$3.99	$4.27	$3.98	$4.13	$4.13	7,354,342
2020-03-30	$3.77	$3.93	$3.68	$3.91	$3.91	4,083,068
2020-03-27	$3.75	$3.87	$3.68	$3.81	$3.81	3,833,137
2020-03-26	$3.81	$4.18	$3.79	$3.93	$3.93	5,852,118
2020-03-25	$3.71	$3.98	$3.52	$3.76	$3.76	6,432,689
2020-03-24	$3.66	$3.67	$3.46	$3.62	$3.62	5,548,222
2020-03-23	$3.35	$3.56	$3.25	$3.44	$3.44	6,757,404
2020-03-20	$3.33	$3.72	$3.32	$3.38	$3.38	8,340,003
2020-03-19	$3.08	$3.35	$3.00	$3.26	$3.26	6,860,675
2020-03-18	$2.73	$3.20	$2.70	$3.18	$3.18	9,976,543
2020-03-17	$3.50	$3.51	$2.84	$2.90	$2.90	18,639,039
2020-03-16	$3.65	$3.89	$3.38	$3.39	$3.39	13,443,054
2020-03-13	$3.93	$4.39	$3.63	$4.38	$4.38	11,566,240
2020-03-12	$3.89	$3.90	$3.64	$3.70	$3.70	10,491,202
2020-03-11	$4.10	$4.28	$4.02	$4.16	$4.16	13,361,633
2020-03-10	$4.17	$4.21	$3.96	$4.20	$4.20	9,958,046
2020-03-09	$3.95	$4.09	$3.77	$3.85	$3.85	13,130,195
2020-03-06	$4.53	$4.56	$4.33	$4.44	$4.44	10,198,133
2020-03-05	$4.78	$4.85	$4.63	$4.67	$4.67	7,687,626
2020-03-04	$5.04	$5.04	$4.74	$4.92	$4.92	8,411,980
2020-03-03	$5.08	$5.13	$4.87	$4.93	$4.93	6,644,161
2020-03-02	$5.17	$5.22	$4.96	$5.08	$5.08	6,391,601
2020-02-28	$4.97	$5.17	$4.95	$5.17	$5.17	7,497,290
2020-02-27	$5.22	$5.37	$5.07	$5.14	$5.14	7,860,668
2020-02-26	$5.49	$5.65	$5.47	$5.47	$5.47	6,543,585
2020-02-25	$5.84	$5.85	$5.43	$5.50	$5.50	9,073,835
2020-02-24	$5.72	$5.78	$5.65	$5.76	$5.76	5,538,550
2020-02-21	$6.16	$6.16	$5.97	$6.01	$6.01	3,269,765
2020-02-20	$6.15	$6.23	$6.06	$6.16	$6.16	4,414,264
2020-02-19	$6.17	$6.24	$6.09	$6.15	$6.15	6,264,568
2020-02-18	$5.86	$6.24	$5.84	$6.09	$6.09	13,146,545
2020-02-14	$5.99	$6.01	$5.79	$5.83	$5.83	5,092,062
2020-02-13	$6.04	$6.05	$5.95	$6.00	$6.00	3,319,049
2020-02-12	$6.25	$6.28	$6.07	$6.07	$6.07	4,633,728
2020-02-11	$6.10	$6.21	$6.06	$6.19	$6.19	6,142,391
2020-02-10	$6.01	$6.11	$5.96	$6.05	$6.05	3,860,264
2020-02-07	$6.10	$6.15	$6.02	$6.02	$6.02	4,751,846
2020-02-06	$6.22	$6.23	$6.13	$6.13	$6.13	3,650,377
2020-02-05	$6.19	$6.30	$6.17	$6.20	$6.20	5,955,706
2020-02-04	$6.33	$6.36	$6.14	$6.15	$6.15	7,153,513
2020-02-03	$6.13	$6.23	$6.09	$6.21	$6.21	3,790,564
2020-01-31	$6.21	$6.26	$6.06	$6.10	$6.10	3,795,315
2020-01-30	$6.26	$6.32	$6.16	$6.24	$6.24	3,409,735
2020-01-29	$6.46	$6.47	$6.34	$6.34	$6.34	1,906,674
2020-01-28	$6.31	$6.43	$6.29	$6.41	$6.41	2,408,524
2020-01-27	$6.40	$6.40	$6.12	$6.26	$6.26	7,269,567
2020-01-24	$6.71	$6.76	$6.55	$6.59	$6.59	3,274,817
2020-01-23	$6.60	$6.67	$6.52	$6.66	$6.66	2,659,844
2020-01-22	$6.58	$6.70	$6.58	$6.63	$6.63	2,538,740
2020-01-21	$6.69	$6.70	$6.58	$6.58	$6.58	3,226,287
2020-01-17	$6.85	$6.87	$6.69	$6.73	$6.73	3,968,047
2020-01-16	$6.79	$6.89	$6.79	$6.82	$6.82	5,090,502
2020-01-15	$6.64	$6.81	$6.62	$6.73	$6.73	4,618,161
2020-01-14	$6.68	$6.73	$6.61	$6.64	$6.64	3,558,754
2020-01-13	$6.59	$6.67	$6.51	$6.67	$6.67	3,292,913
2020-01-10	$6.66	$6.66	$6.51	$6.56	$6.56	3,390,288
2020-01-09	$6.70	$6.73	$6.60	$6.64	$6.64	3,262,834
2020-01-08	$6.64	$6.70	$6.58	$6.66	$6.66	4,983,760
2020-01-07	$6.76	$6.83	$6.60	$6.66	$6.66	6,363,838
2020-01-06	$6.40	$6.74	$6.40	$6.68	$6.68	7,882,607
2020-01-03	$6.39	$6.55	$6.39	$6.46	$6.46	3,658,228
2020-01-02	$6.52	$6.56	$6.45	$6.52	$6.52	5,348,948
2019-12-31	$6.42	$6.52	$6.39	$6.42	$6.42	5,404,439
2019-12-30	$6.42	$6.51	$6.32	$6.42	$6.42	6,037,525
2019-12-27	$6.43	$6.50	$6.38	$6.45	$6.45	5,254,993
2019-12-26	$6.39	$6.51	$6.35	$6.43	$6.43	3,681,868
2019-12-24	$6.47	$6.53	$6.34	$6.36	$6.36	4,680,436
2019-12-23	$6.55	$6.65	$6.45	$6.47	$6.47	9,957,729
2019-12-20	$6.08	$6.54	$6.06	$6.53	$6.53	26,648,539
2019-12-19	$5.66	$5.84	$5.63	$5.81	$5.81	8,067,815
2019-12-18	$5.73	$5.75	$5.64	$5.65	$5.65	5,026,038
2019-12-17	$5.72	$5.77	$5.67	$5.71	$5.71	3,618,965
2019-12-16	$5.72	$5.78	$5.69	$5.72	$5.72	5,001,194
2019-12-13	$5.67	$5.81	$5.62	$5.66	$5.66	6,247,281
2019-12-12	$5.52	$5.70	$5.52	$5.67	$5.67	7,398,689
2019-12-11	$5.38	$5.59	$5.37	$5.54	$5.54	3,894,334
2019-12-10	$5.41	$5.47	$5.34	$5.38	$5.38	3,305,798
2019-12-09	$5.41	$5.52	$5.40	$5.44	$5.44	3,262,192
2019-12-06	$5.37	$5.42	$5.35	$5.41	$5.41	3,201,729
2019-12-05	$5.42	$5.46	$5.35	$5.37	$5.37	2,620,698
2019-12-04	$5.42	$5.48	$5.39	$5.42	$5.42	3,476,400
2019-12-03	$5.40	$5.44	$5.33	$5.38	$5.38	3,175,743
2019-12-02	$5.57	$5.57	$5.41	$5.50	$5.50	2,965,911
2019-11-29	$5.55	$5.60	$5.48	$5.57	$5.57	1,471,629
2019-11-27	$5.54	$5.63	$5.53	$5.60	$5.60	3,310,966
2019-11-26	$5.50	$5.54	$5.44	$5.54	$5.54	2,957,793
2019-11-25	$5.59	$5.66	$5.46	$5.48	$5.48	4,162,253
2019-11-22	$5.37	$5.64	$5.36	$5.60	$5.60	6,475,933
2019-11-21	$5.27	$5.38	$5.23	$5.34	$5.34	6,426,295
2019-11-20	$5.33	$5.38	$5.20	$5.26	$5.26	4,995,870
2019-11-19	$5.32	$5.43	$5.27	$5.35	$5.35	4,666,017
2019-11-18	$5.43	$5.44	$5.26	$5.29	$5.29	4,998,428
2019-11-15	$5.38	$5.48	$5.31	$5.48	$5.48	2,544,896
2019-11-14	$5.49	$5.52	$5.34	$5.38	$5.38	4,140,172
2019-11-13	$5.60	$5.64	$5.47	$5.52	$5.52	3,167,465
2019-11-12	$5.56	$5.66	$5.53	$5.63	$5.63	3,437,603
2019-11-11	$5.50	$5.58	$5.48	$5.56	$5.56	2,637,407
2019-11-08	$5.53	$5.56	$5.47	$5.54	$5.54	2,870,037
2019-11-07	$5.57	$5.64	$5.51	$5.53	$5.53	3,439,762
2019-11-06	$5.53	$5.58	$5.49	$5.55	$5.55	3,073,314
2019-11-05	$5.59	$5.66	$5.51	$5.53	$5.53	4,286,168
2019-11-04	$5.62	$5.73	$5.55	$5.61	$5.61	6,750,137
2019-11-01	$5.29	$5.50	$5.24	$5.49	$5.49	5,183,016
2019-10-31	$5.29	$5.30	$5.18	$5.26	$5.26	3,576,009
2019-10-30	$5.43	$5.49	$5.23	$5.29	$5.29	4,097,157
2019-10-29	$5.27	$5.31	$5.21	$5.27	$5.27	3,103,206
2019-10-28	$5.25	$5.33	$5.22	$5.29	$5.29	3,858,282
2019-10-25	$5.15	$5.23	$5.08	$5.22	$5.22	3,550,399
2019-10-24	$5.21	$5.28	$5.13	$5.17	$5.17	4,007,076
2019-10-23	$5.12	$5.26	$5.12	$5.21	$5.21	4,294,060
2019-10-22	$5.23	$5.24	$5.13	$5.15	$5.15	2,959,492
2019-10-21	$5.13	$5.25	$5.10	$5.21	$5.21	3,649,962
2019-10-18	$5.21	$5.22	$5.01	$5.08	$5.08	2,748,257
2019-10-17	$5.16	$5.23	$5.11	$5.21	$5.21	3,480,980
2019-10-16	$5.23	$5.25	$5.08	$5.11	$5.11	5,910,701
2019-10-15	$5.21	$5.35	$5.21	$5.24	$5.24	4,490,206
2019-10-14	$5.28	$5.30	$5.17	$5.22	$5.22	3,780,998
2019-10-11	$5.14	$5.34	$5.14	$5.32	$5.32	7,209,634
2019-10-10	$4.95	$5.15	$4.95	$5.06	$5.06	6,077,658
2019-10-09	$4.95	$5.01	$4.86	$4.97	$4.97	6,779,595
2019-10-08	$5.08	$5.08	$4.88	$4.89	$4.89	7,705,481
2019-10-07	$5.17	$5.29	$5.08	$5.10	$5.10	6,862,509
2019-10-04	$5.12	$5.19	$5.07	$5.16	$5.16	4,877,259
2019-10-03	$5.03	$5.17	$4.92	$5.10	$5.10	7,564,573
2019-10-02	$5.08	$5.08	$4.95	$5.02	$5.02	8,884,192
2019-10-01	$5.27	$5.39	$5.08	$5.15	$5.15	7,893,512
2019-09-30	$5.26	$5.36	$5.10	$5.25	$5.25	10,574,646
2019-09-27	$5.43	$5.46	$5.24	$5.26	$5.26	9,810,145
2019-09-26	$5.62	$5.62	$5.38	$5.45	$5.45	14,725,948
2019-09-25	$5.81	$5.83	$5.40	$5.57	$5.57	22,061,752
2019-09-24	$6.31	$6.37	$5.73	$5.81	$5.81	37,877,096
2019-09-23	$7.48	$7.53	$7.40	$7.51	$7.51	6,990,653
2019-09-20	$7.55	$7.64	$7.50	$7.54	$7.54	3,476,762
2019-09-19	$7.55	$7.58	$7.48	$7.57	$7.57	3,041,333
2019-09-18	$7.60	$7.63	$7.45	$7.52	$7.52	3,276,147
2019-09-17	$7.61	$7.70	$7.45	$7.60	$7.60	4,520,667
2019-09-16	$7.46	$7.76	$7.46	$7.59	$7.59	6,168,390
2019-09-13	$7.41	$7.52	$7.36	$7.47	$7.47	3,828,634
2019-09-12	$7.52	$7.53	$7.33	$7.41	$7.41	4,168,987
2019-09-11	$7.20	$7.53	$7.16	$7.51	$7.51	5,609,344
2019-09-10	$6.93	$7.16	$6.89	$7.15	$7.15	3,722,099
2019-09-09	$7.17	$7.20	$6.90	$6.98	$6.98	5,898,749
2019-09-06	$7.31	$7.34	$7.17	$7.19	$7.19	2,438,123
2019-09-05	$7.00	$7.30	$6.99	$7.28	$7.28	3,909,550
2019-09-04	$6.82	$6.95	$6.80	$6.91	$6.91	3,317,395
2019-09-03	$6.79	$6.87	$6.66	$6.76	$6.76	3,742,070
2019-08-30	$7.00	$7.01	$6.85	$6.87	$6.87	2,526,994
2019-08-29	$6.88	$6.98	$6.87	$6.96	$6.96	2,360,132
2019-08-28	$6.70	$6.83	$6.64	$6.81	$6.81	2,136,324
2019-08-27	$6.87	$6.90	$6.70	$6.73	$6.73	3,218,066
2019-08-26	$7.01	$7.06	$6.81	$6.86	$6.86	2,392,251
2019-08-23	$7.21	$7.32	$6.93	$6.98	$6.98	4,401,342
2019-08-22	$7.11	$7.12	$6.96	$7.04	$7.04	3,975,935
2019-08-21	$6.95	$7.21	$6.92	$7.09	$7.09	3,676,957
2019-08-20	$6.91	$6.94	$6.81	$6.89	$6.89	2,059,584
2019-08-19	$6.93	$6.99	$6.85	$6.96	$6.96	2,358,897
2019-08-16	$6.75	$6.93	$6.73	$6.85	$6.85	2,100,254
2019-08-15	$6.79	$6.81	$6.65	$6.68	$6.68	2,562,109
2019-08-14	$6.85	$6.86	$6.75	$6.75	$6.75	2,732,058
2019-08-13	$6.80	$7.03	$6.76	$7.00	$7.00	3,082,760
2019-08-12	$6.97	$6.97	$6.82	$6.84	$6.84	1,854,812
2019-08-09	$7.01	$7.06	$6.93	$6.96	$6.96	2,392,378
2019-08-08	$6.89	$7.07	$6.84	$7.06	$7.06	2,785,634
2019-08-07	$6.72	$6.86	$6.64	$6.83	$6.83	3,736,122
2019-08-06	$6.93	$7.08	$6.73	$6.78	$6.78	3,940,305
2019-08-05	$7.00	$7.00	$6.76	$6.85	$6.85	4,187,989
2019-08-02	$7.22	$7.23	$7.06	$7.14	$7.14	3,860,988
2019-08-01	$7.32	$7.36	$7.20	$7.27	$7.27	3,384,928
2019-07-31	$7.44	$7.45	$7.20	$7.30	$7.30	2,873,192
2019-07-30	$7.28	$7.44	$7.25	$7.43	$7.43	2,989,822
2019-07-29	$7.39	$7.40	$7.23	$7.34	$7.34	2,318,710
2019-07-26	$7.23	$7.39	$7.23	$7.37	$7.37	3,079,000
2019-07-25	$7.30	$7.33	$7.19	$7.22	$7.22	2,874,304
2019-07-24	$7.22	$7.31	$7.17	$7.30	$7.30	2,088,350
2019-07-23	$7.13	$7.23	$7.11	$7.23	$7.23	4,432,434
2019-07-22	$7.10	$7.15	$7.01	$7.12	$7.12	4,787,182
2019-07-19	$7.08	$7.14	$7.02	$7.08	$7.08	4,836,642
2019-07-18	$7.09	$7.11	$6.90	$7.03	$7.03	5,054,882
2019-07-17	$7.16	$7.18	$7.08	$7.10	$7.10	4,335,990
2019-07-16	$7.17	$7.24	$7.13	$7.14	$7.14	4,423,136
2019-07-15	$7.22	$7.26	$7.13	$7.19	$7.19	3,671,639
2019-07-12	$7.15	$7.24	$7.06	$7.20	$7.20	4,348,148
2019-07-11	$7.12	$7.13	$7.00	$7.10	$7.10	4,919,122
2019-07-10	$7.31	$7.36	$7.03	$7.07	$7.07	5,995,692
2019-07-09	$7.10	$7.37	$7.09	$7.25	$7.25	6,469,389
2019-07-08	$7.35	$7.37	$7.12	$7.13	$7.13	5,343,486
2019-07-05	$7.45	$7.50	$7.39	$7.41	$7.41	5,944,145
2019-07-03	$7.51	$7.54	$7.42	$7.53	$7.53	2,348,113
2019-07-02	$7.45	$7.48	$7.37	$7.45	$7.45	5,222,823
2019-07-01	$7.50	$7.55	$7.40	$7.48	$7.48	6,442,902
2019-06-28	$7.31	$7.52	$7.31	$7.46	$7.46	8,570,932
2019-06-27	$7.48	$7.53	$7.10	$7.38	$7.38	14,707,632
2019-06-26	$8.30	$8.33	$7.45	$7.56	$7.56	16,724,815
2019-06-25	$8.48	$8.50	$8.26	$8.29	$8.29	6,918,238
2019-06-24	$8.50	$8.60	$8.43	$8.47	$8.47	4,478,929
2019-06-21	$8.64	$8.64	$8.45	$8.48	$8.48	6,088,368
2019-06-20	$9.04	$9.09	$8.60	$8.64	$8.64	7,806,824
2019-06-19	$8.80	$8.98	$8.69	$8.96	$8.96	4,420,897
2019-06-18	$8.65	$8.76	$8.64	$8.72	$8.72	3,034,487
2019-06-17	$8.54	$8.76	$8.54	$8.61	$8.61	3,772,575
2019-06-14	$8.62	$8.64	$8.40	$8.55	$8.55	3,475,970
2019-06-13	$8.78	$8.87	$8.55	$8.68	$8.68	6,134,474
2019-06-12	$8.21	$8.90	$8.20	$8.73	$8.73	18,910,243
2019-06-11	$8.00	$8.43	$7.91	$8.26	$8.26	13,651,937
2019-06-10	$8.00	$8.04	$7.91	$7.92	$7.92	3,522,493
2019-06-07	$7.89	$8.08	$7.85	$7.94	$7.94	4,909,379
2019-06-06	$7.90	$7.93	$7.79	$7.84	$7.84	2,404,783
2019-06-05	$8.08	$8.12	$7.86	$7.90	$7.90	2,555,499
2019-06-04	$7.92	$8.04	$7.86	$8.04	$8.04	3,280,273
2019-06-03	$7.83	$7.90	$7.70	$7.81	$7.81	4,590,896
2019-05-31	$7.84	$7.88	$7.79	$7.85	$7.85	3,503,522
2019-05-30	$7.92	$7.98	$7.84	$7.92	$7.92	2,697,431
2019-05-29	$8.01	$8.02	$7.90	$7.90	$7.90	3,532,734
2019-05-28	$8.08	$8.21	$8.04	$8.05	$8.05	2,619,560
2019-05-24	$8.10	$8.12	$7.99	$8.07	$8.07	1,915,599
2019-05-23	$8.20	$8.24	$7.99	$8.04	$8.04	3,076,917
2019-05-22	$8.18	$8.34	$8.15	$8.31	$8.31	1,551,706
2019-05-21	$8.34	$8.36	$8.21	$8.25	$8.25	2,023,744
2019-05-20	$8.38	$8.39	$8.11	$8.19	$8.19	3,094,813
2019-05-17	$8.58	$8.64	$8.45	$8.45	$8.45	1,991,834
2019-05-16	$8.57	$8.70	$8.53	$8.63	$8.63	2,309,662
2019-05-15	$8.43	$8.64	$8.40	$8.57	$8.57	1,930,925
2019-05-14	$8.43	$8.52	$8.39	$8.47	$8.47	2,267,988
2019-05-13	$8.60	$8.64	$8.35	$8.36	$8.36	4,145,269
2019-05-10	$8.82	$8.87	$8.61	$8.83	$8.83	3,223,544
2019-05-09	$8.89	$8.93	$8.70	$8.84	$8.84	3,160,434
2019-05-08	$8.97	$9.05	$8.91	$8.93	$8.93	2,840,401
2019-05-07	$9.09	$9.13	$8.95	$8.99	$8.99	3,844,333
2019-05-06	$9.15	$9.27	$9.09	$9.16	$9.16	3,214,614
2019-05-03	$9.29	$9.40	$9.24	$9.39	$9.39	3,373,040
2019-05-02	$9.12	$9.32	$9.09	$9.22	$9.22	3,488,661
2019-05-01	$9.24	$9.27	$9.06	$9.07	$9.07	2,674,825
2019-04-30	$9.30	$9.40	$9.13	$9.18	$9.18	3,220,949
2019-04-29	$9.22	$9.42	$9.19	$9.29	$9.29	3,155,189
2019-04-26	$9.10	$9.21	$9.05	$9.19	$9.19	4,168,055
2019-04-25	$8.92	$9.12	$8.76	$9.05	$9.05	5,801,959
2019-04-24	$9.19	$9.19	$8.90	$8.91	$8.91	3,822,391
2019-04-23	$9.27	$9.29	$9.13	$9.20	$9.20	3,462,428
2019-04-22	$9.17	$9.27	$9.11	$9.26	$9.26	2,099,745
2019-04-18	$9.19	$9.22	$9.05	$9.21	$9.21	2,759,587
2019-04-17	$9.38	$9.38	$9.18	$9.21	$9.21	2,418,977
2019-04-16	$9.25	$9.41	$9.22	$9.30	$9.30	3,414,480
2019-04-15	$9.30	$9.32	$9.14	$9.20	$9.20	2,306,578
2019-04-12	$9.45	$9.47	$9.25	$9.27	$9.27	2,994,163
2019-04-11	$9.32	$9.42	$9.30	$9.37	$9.37	4,456,857
2019-04-10	$9.31	$9.38	$9.28	$9.30	$9.30	2,439,449
2019-04-09	$9.33	$9.43	$9.28	$9.31	$9.31	2,557,669
2019-04-08	$9.32	$9.38	$9.11	$9.36	$9.36	3,406,448
2019-04-05	$9.32	$9.42	$9.20	$9.32	$9.32	4,202,888
2019-04-04	$9.57	$9.62	$9.30	$9.31	$9.31	5,779,038
2019-04-03	$9.63	$9.71	$9.55	$9.58	$9.58	5,199,722
2019-04-02	$9.58	$9.75	$9.51	$9.60	$9.60	5,575,273
2019-04-01	$10.22	$10.23	$9.57	$9.62	$9.62	14,614,837
2019-03-29	$9.87	$10.29	$9.79	$10.09	$10.09	33,931,116
2019-03-28	$8.78	$8.89	$8.66	$8.88	$8.88	5,875,835
2019-03-27	$8.79	$8.88	$8.62	$8.76	$8.76	3,727,478
2019-03-26	$8.88	$8.95	$8.75	$8.82	$8.82	4,841,609
2019-03-25	$9.00	$9.01	$8.75	$8.83	$8.83	6,151,714
2019-03-22	$9.32	$9.35	$9.02	$9.02	$9.02	3,845,074
2019-03-21	$9.37	$9.45	$9.31	$9.36	$9.36	3,960,793
2019-03-20	$9.33	$9.47	$9.26	$9.37	$9.37	1,988,145
2019-03-19	$9.47	$9.52	$9.33	$9.36	$9.36	2,423,832
2019-03-18	$9.42	$9.50	$9.29	$9.40	$9.40	2,421,145
2019-03-15	$9.37	$9.50	$9.28	$9.42	$9.42	4,877,045
2019-03-14	$9.43	$9.45	$9.29	$9.36	$9.36	3,283,866
2019-03-13	$9.50	$9.60	$9.43	$9.44	$9.44	4,027,669
2019-03-12	$9.30	$9.55	$9.28	$9.43	$9.43	4,094,266
2019-03-11	$9.20	$9.35	$9.15	$9.26	$9.26	3,562,287
2019-03-08	$8.91	$9.23	$8.85	$9.18	$9.18	6,375,365
2019-03-07	$9.13	$9.13	$8.75	$9.02	$9.02	8,034,168
2019-03-06	$8.72	$9.15	$8.62	$9.08	$9.08	10,410,172
2019-03-05	$8.73	$8.79	$8.68	$8.71	$8.71	1,520,179
2019-03-04	$8.80	$8.91	$8.58	$8.74	$8.74	2,786,940
2019-03-01	$8.71	$8.83	$8.68	$8.79	$8.79	3,245,355
2019-02-28	$8.67	$8.71	$8.59	$8.70	$8.70	2,429,022
2019-02-27	$8.67	$8.72	$8.56	$8.68	$8.68	1,872,924
2019-02-26	$8.70	$8.73	$8.59	$8.67	$8.67	2,336,725
2019-02-25	$8.68	$8.81	$8.67	$8.75	$8.75	2,980,900
2019-02-22	$8.42	$8.69	$8.42	$8.63	$8.63	2,820,821
2019-02-21	$8.50	$8.54	$8.36	$8.37	$8.37	3,484,717
2019-02-20	$8.75	$8.78	$8.46	$8.52	$8.52	3,483,880
2019-02-19	$8.74	$8.77	$8.69	$8.74	$8.74	2,377,983
2019-02-15	$8.58	$8.72	$8.52	$8.70	$8.70	2,451,937
2019-02-14	$8.44	$8.53	$8.37	$8.49	$8.49	1,903,583
2019-02-13	$8.46	$8.53	$8.44	$8.49	$8.49	2,690,383
2019-02-12	$8.31	$8.49	$8.31	$8.42	$8.42	2,835,327
2019-02-11	$8.13	$8.27	$8.09	$8.26	$8.26	2,947,397
2019-02-08	$8.05	$8.19	$8.03	$8.11	$8.11	2,044,935
2019-02-07	$8.23	$8.25	$8.08	$8.10	$8.10	2,714,846
2019-02-06	$8.31	$8.37	$8.26	$8.31	$8.31	2,436,299
2019-02-05	$8.25	$8.38	$8.25	$8.34	$8.34	1,934,700
2019-02-04	$8.12	$8.25	$8.10	$8.22	$8.22	1,961,534
2019-02-01	$8.10	$8.15	$8.02	$8.11	$8.11	2,055,823
2019-01-31	$8.11	$8.18	$8.02	$8.07	$8.07	2,446,507
2019-01-30	$8.04	$8.13	$7.92	$8.13	$8.13	2,217,723
2019-01-29	$8.05	$8.10	$7.91	$7.96	$7.96	2,278,175
2019-01-28	$8.05	$8.09	$7.96	$8.01	$8.01	2,327,112
2019-01-25	$7.87	$8.10	$7.82	$8.10	$8.10	2,664,417
2019-01-24	$7.75	$7.85	$7.73	$7.77	$7.77	1,932,888
2019-01-23	$7.63	$7.79	$7.62	$7.72	$7.72	2,077,542
2019-01-22	$7.79	$7.88	$7.57	$7.60	$7.60	3,171,740
2019-01-18	$7.75	$7.91	$7.74	$7.86	$7.86	3,814,752
2019-01-17	$7.65	$7.70	$7.57	$7.69	$7.69	2,543,406
2019-01-16	$7.54	$7.71	$7.52	$7.66	$7.66	3,010,222
2019-01-15	$7.50	$7.56	$7.45	$7.53	$7.53	1,779,450
2019-01-14	$7.52	$7.57	$7.44	$7.49	$7.49	2,442,073
2019-01-11	$7.49	$7.65	$7.48	$7.57	$7.57	2,314,317
2019-01-10	$7.40	$7.54	$7.33	$7.52	$7.52	2,404,847
2019-01-09	$7.44	$7.51	$7.38	$7.47	$7.47	3,317,152
2019-01-08	$7.53	$7.60	$7.35	$7.41	$7.41	3,960,928
2019-01-07	$7.32	$7.46	$7.22	$7.43	$7.43	4,308,757
2019-01-04	$7.09	$7.25	$6.98	$7.23	$7.23	3,823,470
2019-01-03	$7.02	$7.06	$6.87	$6.88	$6.88	3,692,499
2019-01-02	$7.00	$7.20	$6.93	$7.11	$7.11	3,379,110
2018-12-31	$7.21	$7.29	$7.02	$7.11	$7.11	4,011,255
2018-12-28	$7.06	$7.27	$6.97	$7.16	$7.16	4,154,172
2018-12-27	$6.85	$7.12	$6.81	$7.05	$7.05	6,551,088
2018-12-26	$6.79	$7.00	$6.62	$7.00	$7.00	6,003,834
2018-12-24	$6.70	$6.94	$6.57	$6.77	$6.77	5,563,685
2018-12-21	$7.60	$7.66	$6.85	$6.91	$6.91	16,983,377
2018-12-20	$7.49	$8.04	$7.35	$7.55	$7.55	10,640,513
2018-12-19	$7.50	$7.69	$7.34	$7.35	$7.35	5,791,508
2018-12-18	$7.50	$7.66	$7.46	$7.47	$7.47	6,252,818
2018-12-17	$7.56	$7.65	$7.44	$7.44	$7.44	5,395,703
2018-12-14	$7.60	$7.81	$7.55	$7.60	$7.60	4,439,452
2018-12-13	$8.00	$8.10	$7.69	$7.71	$7.71	4,038,173
2018-12-12	$7.95	$8.15	$7.95	$7.97	$7.97	3,725,662
2018-12-11	$8.00	$8.09	$7.86	$7.86	$7.86	4,858,668
2018-12-10	$7.95	$8.12	$7.85	$7.90	$7.90	4,613,313
2018-12-07	$8.27	$8.38	$7.96	$8.00	$8.00	3,260,478
2018-12-06	$8.25	$8.36	$8.06	$8.26	$8.26	5,178,449
2018-12-04	$8.75	$8.86	$8.37	$8.41	$8.41	4,337,072
2018-12-03	$8.97	$9.00	$8.73	$8.84	$8.84	2,721,100
2018-11-30	$8.80	$8.87	$8.72	$8.79	$8.79	4,204,075
2018-11-29	$8.90	$8.99	$8.73	$8.80	$8.80	2,281,134
2018-11-28	$8.94	$8.97	$8.66	$8.91	$8.91	3,453,781
2018-11-27	$8.84	$8.98	$8.80	$8.86	$8.86	1,814,502
2018-11-26	$8.80	$8.99	$8.74	$8.94	$8.94	2,096,662
2018-11-23	$8.70	$8.83	$8.66	$8.67	$8.67	1,305,177
2018-11-21	$8.78	$8.92	$8.73	$8.78	$8.78	3,099,127
2018-11-20	$8.46	$8.86	$8.23	$8.66	$8.66	6,947,825
2018-11-19	$9.09	$9.15	$8.57	$8.59	$8.59	8,346,669
2018-11-16	$8.88	$9.12	$8.84	$8.97	$8.97	8,728,240
2018-11-15	$8.80	$8.92	$8.76	$8.86	$8.86	5,211,890
2018-11-14	$9.06	$9.15	$8.81	$8.84	$8.84	4,715,099
2018-11-13	$9.00	$9.12	$8.90	$8.96	$8.96	3,261,293
2018-11-12	$9.24	$9.29	$8.91	$8.96	$8.96	3,146,946
2018-11-09	$9.52	$9.52	$9.16	$9.30	$9.30	3,907,648
2018-11-08	$9.61	$9.71	$9.54	$9.57	$9.57	3,531,735
2018-11-07	$9.56	$9.75	$9.51	$9.63	$9.63	4,723,958
2018-11-06	$9.34	$9.47	$9.30	$9.44	$9.44	2,518,129
2018-11-05	$9.33	$9.37	$9.18	$9.34	$9.34	2,155,238
2018-11-02	$9.53	$9.54	$9.21	$9.37	$9.37	2,744,225
2018-11-01	$9.26	$9.54	$9.19	$9.53	$9.53	3,060,647
2018-10-31	$9.18	$9.30	$9.11	$9.25	$9.25	2,895,972
2018-10-30	$8.81	$9.06	$8.75	$9.02	$9.02	3,690,029
2018-10-29	$9.12	$9.27	$8.63	$8.81	$8.81	4,180,969
2018-10-26	$8.92	$9.19	$8.71	$8.96	$8.96	5,331,734
2018-10-25	$8.94	$9.21	$8.92	$9.14	$9.14	3,547,766
2018-10-24	$9.34	$9.40	$8.83	$8.83	$8.83	4,845,154
2018-10-23	$9.28	$9.45	$9.09	$9.36	$9.36	4,176,328
2018-10-22	$9.37	$9.59	$9.32	$9.47	$9.47	3,084,573
2018-10-19	$9.67	$9.73	$9.32	$9.32	$9.32	3,572,749
2018-10-18	$9.64	$9.89	$9.57	$9.61	$9.61	2,973,133
2018-10-17	$9.72	$9.79	$9.56	$9.74	$9.74	2,505,204
2018-10-16	$9.57	$9.79	$9.54	$9.77	$9.77	3,276,999
2018-10-15	$9.56	$9.57	$9.35	$9.47	$9.47	3,682,512
2018-10-12	$9.79	$9.82	$9.45	$9.60	$9.60	4,313,466
2018-10-11	$9.18	$9.80	$9.14	$9.51	$9.51	9,698,856
2018-10-10	$9.69	$9.70	$9.25	$9.25	$9.25	7,860,418
2018-10-09	$9.89	$10.01	$9.70	$9.76	$9.76	4,764,975
2018-10-08	$9.93	$10.15	$9.84	$9.94	$9.94	4,739,570
2018-10-05	$10.21	$10.33	$9.88	$10.02	$10.02	6,416,206
2018-10-04	$10.50	$10.51	$10.22	$10.26	$10.26	4,392,009
2018-10-03	$10.38	$10.63	$10.17	$10.56	$10.56	5,580,812
2018-10-02	$10.82	$10.94	$10.35	$10.36	$10.36	7,071,802
2018-10-01	$11.47	$11.75	$10.81	$10.83	$10.83	11,002,705
2018-09-28	$10.43	$12.00	$10.43	$11.38	$11.38	31,223,669
2018-09-27	$10.35	$10.35	$10.14	$10.19	$10.19	4,319,208
2018-09-26	$10.35	$10.44	$10.25	$10.32	$10.32	2,410,258
2018-09-25	$10.41	$10.61	$10.40	$10.40	$10.40	2,547,504
2018-09-24	$10.40	$10.50	$10.27	$10.42	$10.42	2,893,661
2018-09-21	$10.34	$10.44	$10.29	$10.41	$10.41	3,544,491
2018-09-20	$10.23	$10.38	$10.17	$10.34	$10.34	4,302,426
2018-09-19	$10.24	$10.29	$10.13	$10.21	$10.21	2,068,307
2018-09-18	$10.13	$10.31	$10.12	$10.26	$10.26	2,325,349
2018-09-17	$10.16	$10.35	$10.08	$10.11	$10.11	2,787,620
2018-09-14	$10.28	$10.39	$10.21	$10.30	$10.30	2,520,445
2018-09-13	$10.34	$10.45	$10.23	$10.26	$10.26	2,316,909
2018-09-12	$10.30	$10.36	$10.12	$10.28	$10.28	2,543,866
2018-09-11	$9.91	$10.30	$9.90	$10.30	$10.30	2,679,028
2018-09-10	$10.10	$10.12	$9.92	$9.97	$9.97	3,339,841
2018-09-07	$9.81	$10.10	$9.67	$10.02	$10.02	2,966,410
2018-09-06	$10.00	$10.10	$9.78	$9.85	$9.85	4,271,725
2018-09-05	$10.61	$10.63	$9.96	$9.97	$9.97	5,702,358
2018-09-04	$10.55	$10.65	$10.43	$10.64	$10.64	2,750,266
2018-08-31	$10.54	$10.70	$10.52	$10.67	$10.67	2,870,332
2018-08-30	$10.75	$10.78	$10.56	$10.60	$10.60	2,673,728
2018-08-29	$10.97	$11.04	$10.73	$10.82	$10.82	4,151,089
2018-08-28	$10.86	$11.00	$10.75	$10.94	$10.94	4,236,526
2018-08-27	$10.75	$10.81	$10.60	$10.78	$10.78	6,418,453
2018-08-24	$10.39	$10.65	$10.30	$10.60	$10.60	5,284,961
2018-08-23	$10.13	$10.44	$10.10	$10.26	$10.26	4,653,648
2018-08-22	$10.09	$10.25	$10.06	$10.17	$10.17	2,676,717
2018-08-21	$10.15	$10.29	$10.07	$10.12	$10.12	2,317,330
2018-08-20	$10.07	$10.17	$10.04	$10.14	$10.14	2,599,763
2018-08-17	$10.12	$10.12	$9.88	$10.07	$10.07	2,554,952
2018-08-16	$10.00	$10.16	$9.98	$10.08	$10.08	2,018,560
2018-08-15	$10.10	$10.19	$9.90	$9.95	$9.95	3,612,911
2018-08-14	$10.39	$10.40	$10.16	$10.22	$10.22	1,879,601
2018-08-13	$10.32	$10.47	$10.26	$10.29	$10.29	2,976,990
2018-08-10	$10.36	$10.38	$10.20	$10.30	$10.30	3,731,971
2018-08-09	$10.33	$10.52	$10.30	$10.46	$10.46	3,898,895
2018-08-08	$9.87	$10.35	$9.86	$10.32	$10.32	5,291,702
2018-08-07	$10.18	$10.29	$9.78	$9.85	$9.85	6,670,151
2018-08-06	$10.10	$10.22	$10.05	$10.19	$10.19	2,417,934
2018-08-03	$10.03	$10.08	$9.83	$10.07	$10.07	3,763,697
2018-08-02	$9.65	$10.04	$9.64	$10.01	$10.01	3,808,961
2018-08-01	$9.80	$9.88	$9.67	$9.74	$9.74	2,643,000
2018-07-31	$9.72	$9.89	$9.46	$9.81	$9.81	5,037,958
2018-07-30	$10.03	$10.05	$9.60	$9.70	$9.70	6,168,083
2018-07-27	$10.30	$10.30	$9.96	$9.99	$9.99	4,303,633
2018-07-26	$10.26	$10.35	$10.14	$10.26	$10.26	3,542,094
2018-07-25	$10.30	$10.35	$10.06	$10.32	$10.32	3,353,695
2018-07-24	$10.43	$10.50	$10.20	$10.23	$10.23	3,729,429
2018-07-23	$10.38	$10.44	$10.05	$10.39	$10.39	5,465,125
2018-07-20	$10.63	$10.63	$10.27	$10.28	$10.28	7,461,420
2018-07-19	$9.93	$10.47	$9.88	$10.33	$10.33	14,437,047
2018-07-18	$10.15	$10.15	$10.00	$10.01	$10.01	2,194,848
2018-07-17	$10.01	$10.15	$9.91	$10.11	$10.11	2,891,265
2018-07-16	$10.20	$10.23	$10.09	$10.10	$10.10	1,791,755
2018-07-13	$10.10	$10.22	$10.08	$10.20	$10.20	2,668,833
2018-07-12	$9.91	$10.13	$9.91	$10.09	$10.09	2,979,778
2018-07-11	$9.96	$10.02	$9.86	$9.88	$9.88	2,552,139
2018-07-10	$10.02	$10.16	$9.95	$10.08	$10.08	2,630,887
2018-07-09	$9.97	$10.07	$9.86	$10.04	$10.04	3,092,808
2018-07-06	$9.82	$9.96	$9.80	$9.92	$9.92	2,727,224
2018-07-05	$10.09	$10.09	$9.78	$9.80	$9.80	5,091,077
2018-07-03	$9.97	$10.08	$9.90	$10.00	$10.00	3,160,686
2018-07-02	$9.58	$10.04	$9.51	$9.96	$9.96	4,318,513
2018-06-29	$9.85	$9.85	$9.62	$9.65	$9.65	5,423,844
2018-06-28	$9.76	$9.83	$9.52	$9.76	$9.76	6,499,651
2018-06-27	$10.19	$10.29	$9.70	$9.70	$9.70	7,780,114
2018-06-26	$10.08	$10.18	$9.72	$10.12	$10.12	10,170,498
2018-06-25	$10.55	$10.60	$9.97	$10.01	$10.01	11,728,012
2018-06-22	$12.02	$12.10	$10.49	$10.68	$10.68	17,926,826
2018-06-21	$11.86	$11.90	$11.64	$11.70	$11.70	4,294,568
2018-06-20	$11.88	$12.07	$11.80	$11.90	$11.90	3,417,343
2018-06-19	$12.02	$12.09	$11.68	$11.89	$11.89	3,277,952
2018-06-18	$12.19	$12.28	$12.07	$12.20	$12.20	2,169,818
2018-06-15	$12.17	$12.33	$12.02	$12.31	$12.31	3,681,314
2018-06-14	$12.37	$12.39	$12.19	$12.22	$12.22	1,725,607
2018-06-13	$12.40	$12.45	$12.26	$12.33	$12.33	2,223,160
2018-06-12	$12.10	$12.47	$12.04	$12.33	$12.33	4,247,188
2018-06-11	$12.05	$12.17	$12.04	$12.07	$12.07	2,690,615
2018-06-08	$12.20	$12.20	$12.04	$12.10	$12.10	2,609,028
2018-06-07	$12.54	$12.55	$12.16	$12.25	$12.25	3,593,191
2018-06-06	$12.27	$12.54	$12.21	$12.54	$12.54	4,545,226
2018-06-05	$11.89	$12.22	$11.87	$12.16	$12.16	4,193,756
2018-06-04	$11.66	$11.92	$11.65	$11.91	$11.91	3,896,956
2018-06-01	$11.94	$11.94	$11.59	$11.64	$11.64	4,041,443
2018-05-31	$11.88	$12.03	$11.83	$11.83	$11.83	3,998,767
2018-05-30	$11.72	$11.92	$11.69	$11.90	$11.90	3,009,150
2018-05-29	$11.66	$11.90	$11.61	$11.73	$11.73	3,180,114
2018-05-25	$11.52	$11.75	$11.47	$11.75	$11.75	2,418,534
2018-05-24	$11.53	$11.60	$11.45	$11.57	$11.57	1,543,720
2018-05-23	$11.43	$11.61	$11.39	$11.60	$11.60	2,268,651
2018-05-22	$11.60	$11.65	$11.56	$11.59	$11.59	1,655,803
2018-05-21	$11.61	$11.67	$11.48	$11.52	$11.52	1,225,276
2018-05-18	$11.52	$11.60	$11.51	$11.54	$11.54	1,785,934
2018-05-17	$11.60	$11.69	$11.49	$11.58	$11.58	1,870,474
2018-05-16	$11.74	$11.76	$11.60	$11.61	$11.61	1,860,649
2018-05-15	$11.51	$11.71	$11.39	$11.70	$11.70	3,133,036
2018-05-14	$11.64	$11.79	$11.60	$11.62	$11.62	3,202,931
2018-05-11	$11.85	$11.88	$11.53	$11.60	$11.60	3,899,553
2018-05-10	$11.68	$11.88	$11.54	$11.88	$11.88	4,274,707
2018-05-09	$11.20	$11.58	$11.12	$11.58	$11.58	4,903,450
2018-05-08	$11.00	$11.15	$10.86	$11.12	$11.12	2,821,284
2018-05-07	$10.87	$11.08	$10.86	$10.99	$10.99	2,627,591
2018-05-04	$10.64	$10.89	$10.61	$10.84	$10.84	2,476,277
2018-05-03	$10.81	$10.85	$10.64	$10.71	$10.71	3,371,748
2018-05-02	$10.51	$11.01	$10.49	$10.85	$10.85	6,254,634
2018-05-01	$10.47	$10.54	$10.32	$10.53	$10.53	2,112,266
2018-04-30	$10.46	$10.59	$10.43	$10.47	$10.47	2,655,812
2018-04-27	$10.61	$10.69	$10.44	$10.45	$10.45	2,149,814
2018-04-26	$10.40	$10.55	$10.38	$10.55	$10.55	2,334,041
2018-04-25	$10.38	$10.43	$10.20	$10.37	$10.37	3,441,091
2018-04-24	$10.65	$10.78	$10.28	$10.40	$10.40	4,408,207
2018-04-23	$10.64	$10.77	$10.55	$10.64	$10.64	3,068,417
2018-04-20	$10.56	$10.71	$10.54	$10.63	$10.63	2,856,978
2018-04-19	$10.78	$10.81	$10.53	$10.60	$10.60	2,656,169
2018-04-18	$10.81	$10.84	$10.63	$10.79	$10.79	2,681,601
2018-04-17	$10.53	$10.80	$10.52	$10.77	$10.77	3,519,715
2018-04-16	$10.56	$10.58	$10.41	$10.51	$10.51	2,451,315
2018-04-13	$10.63	$10.67	$10.43	$10.50	$10.50	3,735,756
2018-04-12	$10.40	$10.62	$10.36	$10.54	$10.54	3,478,378
2018-04-11	$10.59	$10.59	$10.33	$10.35	$10.35	3,647,907
2018-04-10	$10.37	$10.68	$10.27	$10.63	$10.63	7,338,354
2018-04-09	$10.27	$10.40	$10.18	$10.18	$10.18	3,948,099
2018-04-06	$10.31	$10.49	$10.05	$10.19	$10.19	5,470,643
2018-04-05	$10.57	$10.75	$10.26	$10.47	$10.47	5,768,477
2018-04-04	$10.20	$10.56	$10.06	$10.53	$10.53	7,275,326
2018-04-03	$10.78	$10.86	$10.31	$10.44	$10.44	8,092,706
2018-04-02	$11.36	$11.42	$10.67	$10.72	$10.72	12,376,236
2018-03-29	$12.10	$12.23	$11.48	$11.50	$11.50	12,367,519
2018-03-28	$12.96	$12.99	$12.12	$12.20	$12.20	13,223,049
2018-03-27	$13.18	$13.18	$12.37	$12.40	$12.40	8,945,522
2018-03-26	$12.66	$13.09	$12.56	$13.09	$13.09	5,479,301
2018-03-23	$12.88	$12.98	$12.44	$12.44	$12.44	5,244,919
2018-03-22	$13.06	$13.20	$12.79	$12.82	$12.82	7,395,177
2018-03-21	$13.15	$13.28	$13.03	$13.16	$13.16	4,859,832
2018-03-20	$13.30	$13.38	$12.99	$13.08	$13.08	8,731,975
2018-03-19	$12.91	$12.92	$12.51	$12.72	$12.72	5,098,952
2018-03-16	$13.26	$13.30	$12.92	$12.95	$12.95	4,856,660
2018-03-15	$12.85	$13.27	$12.85	$13.25	$13.25	5,907,150
2018-03-14	$12.72	$12.86	$12.65	$12.80	$12.80	3,193,353
2018-03-13	$12.90	$12.93	$12.59	$12.61	$12.61	3,248,475
2018-03-12	$12.93	$13.04	$12.79	$12.82	$12.82	3,219,946
2018-03-09	$13.01	$13.03	$12.71	$12.87	$12.87	4,633,326
2018-03-08	$12.53	$13.19	$12.47	$12.89	$12.89	9,666,001
2018-03-07	$12.30	$12.50	$12.25	$12.50	$12.50	2,918,395
2018-03-06	$12.52	$12.56	$12.33	$12.44	$12.44	3,549,812
2018-03-05	$12.24	$12.45	$12.20	$12.39	$12.39	3,350,731
2018-03-02	$11.92	$12.39	$11.76	$12.36	$12.36	3,909,644
2018-03-01	$12.15	$12.29	$11.93	$12.11	$12.11	3,975,863
2018-02-28	$12.44	$12.45	$12.13	$12.14	$12.14	3,067,689
2018-02-27	$12.56	$12.64	$12.31	$12.35	$12.35	3,582,106
2018-02-26	$12.62	$12.67	$12.38	$12.58	$12.58	4,227,060
2018-02-23	$12.00	$12.64	$11.96	$12.55	$12.55	12,075,108
2018-02-22	$12.22	$12.28	$11.87	$11.91	$11.91	3,347,783
2018-02-21	$12.16	$12.42	$12.12	$12.20	$12.20	3,699,490
2018-02-20	$11.96	$12.21	$11.91	$12.11	$12.11	2,512,270
2018-02-16	$12.03	$12.13	$11.91	$12.06	$12.06	3,374,317
2018-02-15	$12.18	$12.33	$11.89	$12.12	$12.12	3,709,773
2018-02-14	$11.63	$12.17	$11.57	$12.10	$12.10	5,068,497
2018-02-13	$11.67	$11.81	$11.62	$11.77	$11.77	2,227,871
2018-02-12	$11.74	$11.93	$11.69	$11.73	$11.73	3,913,223
2018-02-09	$11.51	$11.74	$11.11	$11.61	$11.61	6,270,848
2018-02-08	$11.78	$11.96	$11.40	$11.41	$11.41	4,987,474
2018-02-07	$11.91	$12.04	$11.66	$11.75	$11.75	4,393,995
2018-02-06	$11.54	$12.06	$11.28	$12.00	$12.00	7,600,429
2018-02-05	$12.20	$12.41	$11.82	$11.86	$11.86	7,869,788
2018-02-02	$12.72	$12.99	$12.32	$12.41	$12.41	8,448,877
2018-02-01	$12.62	$12.98	$12.62	$12.90	$12.90	6,212,720
2018-01-31	$12.66	$12.87	$12.52	$12.66	$12.66	4,796,320
2018-01-30	$12.85	$12.94	$12.56	$12.58	$12.58	9,359,234
2018-01-29	$13.43	$13.43	$12.97	$13.00	$13.00	6,721,982
2018-01-26	$13.10	$13.53	$13.05	$13.43	$13.43	4,544,459
2018-01-25	$13.30	$13.38	$13.01	$13.05	$13.05	4,384,031
2018-01-24	$13.60	$13.64	$13.13	$13.25	$13.25	4,412,086
2018-01-23	$13.21	$13.55	$13.20	$13.53	$13.53	5,436,872
2018-01-22	$13.26	$13.37	$13.14	$13.28	$13.28	4,450,120
2018-01-19	$13.35	$13.40	$13.15	$13.31	$13.31	5,073,856
2018-01-18	$13.59	$13.61	$13.25	$13.25	$13.25	7,371,726
2018-01-17	$13.91	$13.98	$13.57	$13.67	$13.67	6,052,395
2018-01-16	$14.37	$14.55	$13.55	$13.81	$13.81	16,808,432
2018-01-12	$13.47	$13.73	$13.45	$13.65	$13.65	6,310,875
2018-01-11	$13.70	$13.70	$13.33	$13.45	$13.45	11,397,790
2018-01-10	$14.31	$14.31	$13.62	$13.67	$13.67	12,157,068
2018-01-09	$14.22	$14.55	$14.13	$14.40	$14.40	10,719,815
2018-01-08	$14.00	$14.13	$13.58	$14.12	$14.12	10,456,696
2018-01-05	$13.60	$14.10	$13.45	$13.83	$13.83	15,985,808
2018-01-04	$13.80	$13.97	$13.13	$13.37	$13.37	13,856,263
2018-01-03	$12.76	$13.56	$12.51	$13.53	$13.53	23,127,419
2018-01-02	$11.25	$12.02	$11.25	$12.02	$12.02	10,455,542
2017-12-29	$11.41	$11.43	$11.16	$11.17	$11.17	2,667,266
2017-12-28	$11.34	$11.39	$11.25	$11.35	$11.35	2,608,842
2017-12-27	$11.31	$11.40	$11.20	$11.22	$11.22	3,787,822
2017-12-26	$11.48	$11.63	$11.27	$11.28	$11.28	4,165,938
2017-12-22	$11.71	$11.81	$11.56	$11.60	$11.60	4,822,623
2017-12-21	$12.23	$12.30	$11.79	$11.80	$11.80	13,246,363
2017-12-20	$11.60	$12.36	$11.58	$12.17	$12.17	29,639,601
2017-12-19	$10.99	$11.07	$10.81	$10.87	$10.87	10,480,091
2017-12-18	$10.89	$11.20	$10.84	$10.94	$10.94	6,173,708
2017-12-15	$10.73	$10.93	$10.70	$10.84	$10.84	5,425,417
2017-12-14	$10.70	$10.83	$10.62	$10.67	$10.67	2,959,504
2017-12-13	$10.69	$10.79	$10.65	$10.65	$10.65	2,967,449
2017-12-12	$10.59	$10.68	$10.46	$10.66	$10.66	3,868,141
2017-12-11	$10.33	$10.58	$10.28	$10.56	$10.56	3,513,373
2017-12-08	$10.33	$10.37	$10.22	$10.25	$10.25	2,884,583
2017-12-07	$10.34	$10.36	$10.23	$10.29	$10.29	2,352,729
2017-12-06	$10.33	$10.33	$10.13	$10.21	$10.21	3,529,059
2017-12-05	$10.47	$10.61	$10.34	$10.34	$10.34	2,838,964
2017-12-04	$10.82	$10.90	$10.44	$10.44	$10.44	3,351,538
2017-12-01	$10.85	$10.85	$10.60	$10.79	$10.79	2,876,119
2017-11-30	$10.69	$10.82	$10.63	$10.77	$10.77	2,199,145
2017-11-29	$10.92	$10.94	$10.55	$10.65	$10.65	3,238,439
2017-11-28	$10.87	$11.04	$10.87	$10.93	$10.93	2,993,615
2017-11-27	$10.73	$10.93	$10.71	$10.88	$10.88	2,203,092
2017-11-24	$10.70	$10.80	$10.70	$10.79	$10.79	1,054,860
2017-11-22	$10.60	$10.78	$10.58	$10.73	$10.73	2,865,090
2017-11-21	$10.24	$10.67	$10.24	$10.54	$10.54	4,253,681
2017-11-20	$10.28	$10.30	$10.23	$10.24	$10.24	1,704,845
2017-11-17	$10.39	$10.41	$10.20	$10.30	$10.30	2,753,234
2017-11-16	$10.38	$10.53	$10.37	$10.38	$10.38	2,125,300
2017-11-15	$10.31	$10.37	$10.06	$10.33	$10.33	5,502,971
2017-11-14	$10.63	$10.68	$10.36	$10.40	$10.40	3,468,895
2017-11-13	$10.72	$10.77	$10.64	$10.69	$10.69	2,337,339
2017-11-10	$10.70	$10.87	$10.66	$10.78	$10.78	1,804,353
2017-11-09	$10.80	$10.84	$10.69	$10.76	$10.76	1,776,734
2017-11-08	$10.85	$10.90	$10.75	$10.82	$10.82	1,443,251
2017-11-07	$10.92	$10.99	$10.77	$10.83	$10.83	2,041,342
2017-11-06	$11.03	$11.04	$10.86	$10.97	$10.97	1,884,749
2017-11-03	$10.77	$11.12	$10.65	$10.95	$10.95	6,405,159
2017-11-02	$10.78	$10.84	$10.70	$10.71	$10.71	2,097,809
2017-11-01	$10.97	$11.04	$10.77	$10.78	$10.78	2,337,597
2017-10-31	$11.07	$11.13	$10.89	$10.94	$10.94	3,399,173
2017-10-30	$10.67	$11.09	$10.65	$11.09	$11.09	4,108,635
2017-10-27	$10.69	$10.74	$10.64	$10.69	$10.69	2,554,072
2017-10-26	$10.75	$10.80	$10.67	$10.74	$10.74	2,933,254
2017-10-25	$11.06	$11.10	$10.73	$10.75	$10.75	4,352,696
2017-10-24	$11.01	$11.10	$10.97	$11.02	$11.02	3,680,538
2017-10-23	$11.12	$11.18	$10.99	$11.00	$11.00	3,626,732
2017-10-20	$11.18	$11.25	$11.07	$11.12	$11.12	4,526,355
2017-10-19	$11.19	$11.27	$11.06	$11.23	$11.23	3,166,438
2017-10-18	$11.26	$11.35	$11.24	$11.25	$11.25	2,538,792
2017-10-17	$11.37	$11.43	$11.14	$11.27	$11.27	5,184,958
2017-10-16	$11.77	$11.77	$11.35	$11.37	$11.37	4,060,268
2017-10-13	$11.49	$11.78	$11.46	$11.57	$11.57	8,264,096
2017-10-12	$11.47	$11.55	$11.34	$11.49	$11.49	4,778,447
2017-10-11	$11.44	$11.45	$11.33	$11.39	$11.39	3,804,662
2017-10-10	$11.32	$11.49	$11.26	$11.34	$11.34	6,126,902
2017-10-09	$11.09	$11.54	$11.06	$11.27	$11.27	6,470,051
2017-10-06	$11.05	$11.11	$10.95	$11.07	$11.07	3,098,392
2017-10-05	$11.02	$11.20	$10.98	$11.02	$11.02	4,402,787
2017-10-04	$11.00	$11.14	$10.91	$11.08	$11.08	8,385,624
2017-10-03	$11.32	$11.38	$11.04	$11.12	$11.12	12,461,661
2017-10-02	$11.13	$11.52	$11.07	$11.34	$11.34	17,449,732
2017-09-29	$10.44	$11.34	$10.41	$11.18	$11.18	37,658,136
2017-09-28	$9.88	$10.83	$9.78	$10.47	$10.47	48,211,300
2017-09-27	$9.14	$9.31	$9.14	$9.23	$9.23	7,518,443
2017-09-26	$9.18	$9.25	$9.11	$9.14	$9.14	3,113,333
2017-09-25	$9.14	$9.23	$9.07	$9.14	$9.14	5,663,205
2017-09-22	$9.58	$9.63	$9.12	$9.13	$9.13	13,302,082
2017-09-21	$9.84	$9.86	$9.55	$9.61	$9.61	8,270,976
2017-09-20	$9.15	$9.95	$9.07	$9.85	$9.85	22,585,600
2017-09-19	$9.26	$9.31	$9.11	$9.14	$9.14	4,285,225
2017-09-18	$9.30	$9.35	$9.24	$9.26	$9.26	2,965,953
2017-09-15	$9.28	$9.35	$9.22	$9.27	$9.27	2,952,449
2017-09-14	$9.13	$9.31	$9.09	$9.27	$9.27	1,920,399
2017-09-13	$9.31	$9.34	$9.14	$9.18	$9.18	2,803,158
2017-09-12	$9.10	$9.32	$9.03	$9.28	$9.28	2,174,975
2017-09-11	$9.06	$9.17	$9.05	$9.16	$9.16	2,221,858
2017-09-08	$9.10	$9.12	$9.00	$9.01	$9.01	1,488,794
2017-09-07	$9.07	$9.15	$9.04	$9.11	$9.11	1,699,592
2017-09-06	$9.01	$9.15	$8.97	$9.06	$9.06	2,269,183
2017-09-05	$9.07	$9.10	$8.89	$9.01	$9.01	3,550,281
2017-09-01	$9.33	$9.33	$9.16	$9.18	$9.18	3,625,991
2017-08-31	$9.09	$9.30	$9.07	$9.27	$9.27	3,091,594
2017-08-30	$9.04	$9.11	$9.00	$9.07	$9.07	4,106,592
2017-08-29	$8.92	$9.07	$8.85	$9.03	$9.03	3,492,221
2017-08-28	$8.98	$9.02	$8.85	$8.99	$8.99	2,228,112
2017-08-25	$8.96	$9.03	$8.90	$8.99	$8.99	3,514,502
2017-08-24	$8.89	$8.99	$8.81	$8.95	$8.95	2,581,728
2017-08-23	$8.75	$8.85	$8.73	$8.83	$8.83	1,822,445
2017-08-22	$8.67	$8.89	$8.67	$8.79	$8.79	3,311,830
2017-08-21	$8.62	$8.68	$8.47	$8.58	$8.58	5,013,417
2017-08-18	$8.74	$8.77	$8.63	$8.68	$8.68	4,295,940
2017-08-17	$8.81	$8.90	$8.69	$8.72	$8.72	5,143,989
2017-08-16	$8.90	$8.91	$8.81	$8.83	$8.83	3,874,903
2017-08-15	$8.97	$9.01	$8.80	$8.82	$8.82	3,952,438
2017-08-14	$8.83	$9.00	$8.79	$8.95	$8.95	2,693,518
2017-08-11	$8.71	$8.88	$8.69	$8.78	$8.78	2,997,102
2017-08-10	$8.86	$8.95	$8.70	$8.73	$8.73	4,087,375
2017-08-09	$8.91	$9.03	$8.86	$8.95	$8.95	3,349,035
2017-08-08	$9.15	$9.17	$8.97	$9.03	$9.03	4,473,828
2017-08-07	$9.21	$9.29	$9.02	$9.10	$9.10	5,968,687
2017-08-04	$9.45	$9.47	$9.32	$9.44	$9.44	2,860,782
2017-08-03	$9.50	$9.55	$9.41	$9.42	$9.42	2,346,335
2017-08-02	$9.49	$9.60	$9.38	$9.50	$9.50	2,455,298
2017-08-01	$9.38	$9.55	$9.38	$9.51	$9.51	2,668,511
2017-07-31	$9.69	$9.78	$9.37	$9.38	$9.38	5,810,558
2017-07-28	$9.72	$9.75	$9.63	$9.72	$9.72	2,904,592
2017-07-27	$9.89	$9.91	$9.57	$9.74	$9.74	4,754,712
2017-07-26	$9.99	$10.00	$9.87	$9.87	$9.87	3,888,728
2017-07-25	$10.06	$10.07	$9.85	$9.98	$9.98	5,086,960
2017-07-24	$10.02	$10.14	$9.95	$10.09	$10.09	3,129,685
2017-07-21	$10.13	$10.17	$10.00	$10.04	$10.04	3,360,739
2017-07-20	$10.33	$10.38	$10.09	$10.13	$10.13	4,864,174
2017-07-19	$9.93	$10.24	$9.82	$10.14	$10.14	6,303,268
2017-07-18	$9.95	$9.99	$9.78	$9.88	$9.88	3,216,056
2017-07-17	$10.00	$10.00	$9.86	$9.94	$9.94	2,671,935
2017-07-14	$9.89	$10.05	$9.89	$9.97	$9.97	3,349,817
2017-07-13	$9.88	$9.96	$9.82	$9.89	$9.89	2,697,712
2017-07-12	$10.00	$10.04	$9.89	$9.90	$9.90	3,879,983
2017-07-11	$9.85	$9.95	$9.79	$9.94	$9.94	3,233,592
2017-07-10	$9.90	$9.93	$9.76	$9.86	$9.86	3,455,831
2017-07-07	$9.73	$9.93	$9.73	$9.90	$9.90	4,338,427
2017-07-06	$9.85	$9.88	$9.70	$9.71	$9.71	4,121,084
2017-07-05	$9.90	$9.90	$9.69	$9.90	$9.90	6,879,483
2017-07-03	$9.98	$10.11	$9.90	$9.91	$9.91	2,265,504
2017-06-30	$10.08	$10.08	$9.80	$9.99	$9.99	5,770,312
2017-06-29	$10.22	$10.23	$9.90	$10.00	$10.00	7,917,177
2017-06-28	$10.08	$10.30	$10.04	$10.23	$10.23	7,327,706
2017-06-27	$10.10	$10.42	$9.97	$9.99	$9.99	12,184,147
2017-06-26	$9.60	$10.32	$9.52	$10.27	$10.27	19,926,162
2017-06-23	$10.21	$10.27	$9.62	$9.71	$9.71	39,609,765
2017-06-22	$10.72	$11.14	$10.46	$11.06	$11.06	17,369,972
2017-06-21	$10.78	$10.79	$10.52	$10.65	$10.65	7,015,445
2017-06-20	$10.76	$10.87	$10.65	$10.73	$10.73	4,175,259
2017-06-19	$10.63	$10.83	$10.59	$10.74	$10.74	5,546,177
2017-06-16	$10.50	$10.66	$10.44	$10.53	$10.53	4,634,044
2017-06-15	$10.45	$10.54	$10.34	$10.54	$10.54	5,037,628
2017-06-14	$10.93	$10.93	$10.45	$10.57	$10.57	5,495,805
2017-06-13	$10.71	$10.86	$10.59	$10.84	$10.84	5,072,176
2017-06-12	$11.09	$11.09	$10.56	$10.60	$10.60	12,574,821
2017-06-09	$11.27	$11.63	$10.78	$11.03	$11.03	16,248,432
2017-06-08	$11.05	$11.19	$10.97	$11.17	$11.17	5,748,308
2017-06-07	$11.19	$11.34	$11.00	$11.04	$11.04	8,397,900
2017-06-06	$11.03	$11.29	$10.98	$11.15	$11.15	8,152,070
2017-06-05	$11.36	$11.44	$11.07	$11.15	$11.15	10,889,287
2017-06-02	$11.46	$11.48	$10.90	$11.29	$11.29	22,925,270
2017-06-01	$10.66	$11.74	$10.65	$11.39	$11.39	36,840,579
2017-05-31	$10.65	$10.73	$10.44	$10.57	$10.57	6,540,859
2017-05-30	$10.83	$10.96	$10.52	$10.61	$10.61	11,583,883
2017-05-26	$11.43	$11.55	$11.07	$11.11	$11.11	10,412,970
2017-05-25	$11.16	$11.37	$11.04	$11.22	$11.22	8,826,689
2017-05-24	$11.39	$11.39	$11.01	$11.09	$11.09	7,253,110
2017-05-23	$11.28	$11.39	$11.10	$11.30	$11.30	16,322,456
2017-05-22	$10.43	$11.38	$10.40	$11.32	$11.32	22,139,852
2017-05-19	$10.21	$10.42	$10.09	$10.38	$10.38	6,777,929
2017-05-18	$10.09	$10.28	$9.95	$10.11	$10.11	6,684,260
2017-05-17	$10.04	$10.25	$10.01	$10.10	$10.10	13,326,851
2017-05-16	$9.67	$10.41	$9.65	$10.18	$10.18	19,818,620
2017-05-15	$9.45	$9.78	$9.45	$9.63	$9.63	6,920,993
2017-05-12	$9.35	$9.38	$9.24	$9.35	$9.35	2,274,640
2017-05-11	$9.45	$9.49	$9.37	$9.38	$9.38	2,232,875
2017-05-10	$9.47	$9.56	$9.44	$9.52	$9.52	2,503,774
2017-05-09	$9.44	$9.50	$9.40	$9.47	$9.47	2,906,350
2017-05-08	$9.50	$9.60	$9.40	$9.40	$9.40	3,529,262
2017-05-05	$9.23	$9.50	$9.23	$9.49	$9.49	4,147,514
2017-05-04	$9.26	$9.31	$9.19	$9.25	$9.25	3,042,411
2017-05-03	$9.22	$9.35	$9.20	$9.27	$9.27	3,165,296
2017-05-02	$9.31	$9.35	$9.25	$9.27	$9.27	3,568,532
2017-05-01	$9.34	$9.40	$9.31	$9.32	$9.32	4,174,950
2017-04-28	$9.29	$9.37	$9.15	$9.34	$9.34	7,272,366
2017-04-27	$9.25	$9.32	$9.17	$9.32	$9.32	5,899,079
2017-04-26	$9.18	$9.24	$9.10	$9.20	$9.20	7,981,272
2017-04-25	$9.24	$9.33	$9.15	$9.19	$9.19	13,183,008
2017-04-24	$9.15	$9.30	$9.14	$9.29	$9.29	11,215,986
2017-04-21	$9.11	$9.15	$9.05	$9.08	$9.08	8,666,767
2017-04-20	$8.95	$9.13	$8.88	$9.10	$9.10	12,430,541
2017-04-19	$8.71	$9.04	$8.71	$8.93	$8.93	9,211,003
2017-04-18	$8.68	$8.77	$8.63	$8.73	$8.73	8,169,013
2017-04-17	$8.70	$8.82	$8.67	$8.77	$8.77	6,078,150
2017-04-13	$8.95	$8.95	$8.60	$8.64	$8.64	14,637,083
2017-04-12	$9.09	$9.19	$8.80	$8.93	$8.93	487,489
2017-04-11	$7.68	$7.70	$7.51	$7.70	$7.70	6,422,667
2017-04-10	$7.85	$7.86	$7.71	$7.71	$7.71	3,800,044
2017-04-07	$7.91	$7.97	$7.81	$7.81	$7.81	5,864,652
2017-04-06	$7.94	$8.00	$7.87	$7.92	$7.92	6,287,261
2017-04-05	$8.10	$8.12	$7.92	$7.92	$7.92	11,054,914
2017-04-04	$7.75	$8.20	$7.72	$8.07	$8.07	16,773,334
2017-04-03	$7.88	$7.89	$7.52	$7.80	$7.80	15,657,961
2017-03-31	$7.53	$8.08	$7.47	$7.75	$7.75	538,374
2017-03-30	$7.02	$7.05	$6.83	$6.95	$6.95	9,142,257
2017-03-29	$7.03	$7.08	$6.98	$7.01	$7.01	5,652,839
2017-03-28	$7.07	$7.10	$7.00	$7.03	$7.03	3,253,934
2017-03-27	$6.97	$7.09	$6.95	$7.09	$7.09	2,993,227
2017-03-24	$7.15	$7.17	$7.01	$7.07	$7.07	2,654,515
2017-03-23	$7.04	$7.14	$6.98	$7.11	$7.11	2,352,426
2017-03-22	$7.00	$7.05	$6.90	$7.04	$7.04	2,129,573
2017-03-21	$7.21	$7.28	$7.00	$7.01	$7.01	3,656,819
2017-03-20	$7.16	$7.20	$7.06	$7.20	$7.20	2,602,203
2017-03-17	$7.20	$7.23	$7.15	$7.15	$7.15	2,165,501
2017-03-16	$7.15	$7.20	$7.11	$7.17	$7.17	1,568,202
2017-03-15	$7.06	$7.18	$7.01	$7.14	$7.14	3,515,901
2017-03-14	$7.05	$7.07	$6.95	$7.04	$7.04	4,203,032
2017-03-13	$6.85	$7.03	$6.81	$7.02	$7.02	4,087,454
2017-03-10	$6.81	$6.84	$6.76	$6.84	$6.84	1,826,990
2017-03-09	$6.65	$6.80	$6.65	$6.79	$6.79	3,257,170
2017-03-08	$6.78	$6.81	$6.66	$6.68	$6.68	2,809,368
2017-03-07	$6.75	$6.87	$6.72	$6.77	$6.77	3,167,781
2017-03-06	$6.81	$6.86	$6.69	$6.76	$6.76	6,234,580
2017-03-03	$6.90	$6.99	$6.81	$6.88	$6.88	3,198,461
2017-03-02	$6.89	$7.01	$6.88	$6.89	$6.89	5,221,190
2017-03-01	$7.00	$7.01	$6.89	$6.89	$6.89	7,049,047
2017-02-28	$7.10	$7.11	$6.93	$6.96	$6.96	8,271,951
2017-02-27	$7.10	$7.12	$6.99	$7.10	$7.10	6,759,407
2017-02-24	$7.15	$7.16	$7.04	$7.08	$7.08	2,544,506
2017-02-23	$7.27	$7.29	$7.15	$7.16	$7.16	1,648,528
2017-02-22	$7.28	$7.34	$7.20	$7.24	$7.24	2,230,376
2017-02-21	$7.46	$7.52	$7.29	$7.32	$7.32	4,387,507
2017-02-17	$7.29	$7.50	$7.26	$7.49	$7.49	4,072,245
2017-02-16	$7.40	$7.43	$7.35	$7.35	$7.35	2,784,321
2017-02-15	$7.31	$7.44	$7.31	$7.40	$7.40	2,411,197
2017-02-14	$7.39	$7.39	$7.31	$7.35	$7.35	1,454,332
2017-02-13	$7.39	$7.47	$7.35	$7.39	$7.39	2,194,611
2017-02-10	$7.30	$7.39	$7.28	$7.38	$7.38	2,346,042
2017-02-09	$7.32	$7.34	$7.25	$7.30	$7.30	2,818,342
2017-02-08	$7.18	$7.31	$7.12	$7.23	$7.23	4,354,628
2017-02-07	$7.01	$7.15	$7.01	$7.14	$7.14	3,216,997
2017-02-06	$6.98	$7.04	$6.97	$7.01	$7.01	23,927
2017-02-03	$6.98	$7.06	$6.96	$7.00	$7.00	26,540
2017-02-02	$6.98	$7.08	$6.97	$7.00	$7.00	3,013,249
2017-02-01	$7.08	$7.08	$7.00	$7.00	$7.00	3,431,131
2017-01-31	$7.05	$7.11	$6.98	$7.06	$7.06	3,452,267
2017-01-30	$7.19	$7.22	$6.99	$7.05	$7.05	4,134,979
2017-01-27	$7.31	$7.35	$7.19	$7.19	$7.19	2,121,436
2017-01-26	$7.30	$7.35	$7.24	$7.31	$7.31	2,328,028
2017-01-25	$7.24	$7.33	$7.24	$7.32	$7.32	3,774,745
2017-01-24	$7.13	$7.24	$7.12	$7.21	$7.21	2,790,357
2017-01-23	$7.10	$7.14	$7.02	$7.13	$7.13	2,094,109
2017-01-20	$7.11	$7.22	$7.10	$7.13	$7.13	2,073,894
2017-01-19	$7.13	$7.28	$7.09	$7.10	$7.10	4,403,937
2017-01-18	$7.11	$7.22	$7.11	$7.21	$7.21	3,149,397
2017-01-17	$7.30	$7.30	$7.13	$7.16	$7.16	3,401,218
2017-01-13	$7.22	$7.35	$7.21	$7.27	$7.27	2,803,705
2017-01-12	$7.21	$7.25	$7.10	$7.23	$7.23	3,030,235
2017-01-11	$7.15	$7.24	$7.09	$7.22	$7.22	2,999,805
2017-01-10	$7.16	$7.20	$7.11	$7.12	$7.12	2,137,015
2017-01-09	$7.15	$7.19	$7.07	$7.12	$7.12	2,898,505
2017-01-06	$7.11	$7.16	$7.04	$7.16	$7.16	3,897,998
2017-01-05	$7.13	$7.24	$7.09	$7.12	$7.12	3,259,366
2017-01-04	$7.04	$7.15	$7.00	$7.11	$7.11	4,256,064
2017-01-03	$6.93	$7.01	$6.86	$6.96	$6.96	4,902,996
2016-12-30	$6.95	$7.00	$6.86	$6.89	$6.89	12,521,806
2016-12-29	$7.01	$7.07	$6.92	$6.95	$6.95	8,765,941
2016-12-28	$7.07	$7.12	$6.97	$7.00	$7.00	8,734,277
2016-12-27	$7.08	$7.19	$7.04	$7.08	$7.08	9,803,904
2016-12-23	$7.10	$7.19	$7.01	$7.02	$7.02	8,968,401
2016-12-22	$7.27	$7.30	$6.97	$7.17	$7.17	14,925,037
2016-12-21	$7.52	$7.55	$7.27	$7.30	$7.30	7,350,826
2016-12-20	$7.84	$8.05	$7.48	$7.50	$7.50	17,447,800
2016-12-19	$7.56	$7.84	$7.56	$7.71	$7.71	8,570,705
2016-12-16	$7.68	$7.68	$7.54	$7.58	$7.58	4,646,005
2016-12-15	$7.64	$7.74	$7.56	$7.63	$7.63	6,048,037
2016-12-14	$7.81	$7.89	$7.68	$7.70	$7.70	4,405,974
2016-12-13	$7.79	$7.93	$7.79	$7.83	$7.83	4,457,105
2016-12-12	$7.79	$7.87	$7.74	$7.76	$7.76	2,806,129
2016-12-09	$7.89	$7.93	$7.76	$7.81	$7.81	3,247,210
2016-12-08	$7.68	$7.93	$7.64	$7.83	$7.83	5,326,169
2016-12-07	$7.56	$7.65	$7.53	$7.63	$7.63	1,974,454
2016-12-06	$7.63	$7.64	$7.52	$7.57	$7.57	2,068,373
2016-12-05	$7.60	$7.68	$7.55	$7.62	$7.62	3,343,105
2016-12-02	$7.55	$7.61	$7.49	$7.59	$7.59	4,588,578
2016-12-01	$7.75	$7.77	$7.48	$7.52	$7.52	6,980,829
2016-11-30	$7.50	$7.74	$7.44	$7.71	$7.71	6,559,544
2016-11-29	$7.43	$7.51	$7.36	$7.44	$7.44	4,125,752
2016-11-28	$7.50	$7.52	$7.42	$7.46	$7.46	3,190,175
2016-11-25	$7.45	$7.56	$7.44	$7.49	$7.49	2,293,533
2016-11-23	$7.53	$7.60	$7.47	$7.47	$7.47	3,371,634
2016-11-22	$7.57	$7.62	$7.50	$7.60	$7.60	7,049,728
2016-11-21	$7.58	$7.68	$7.52	$7.59	$7.59	6,259,305
2016-11-18	$7.45	$7.59	$7.45	$7.57	$7.57	3,391,379
2016-11-17	$7.57	$7.59	$7.42	$7.49	$7.49	3,036,899
2016-11-16	$7.48	$7.83	$7.47	$7.56	$7.56	8,154,140
2016-11-15	$7.34	$7.53	$7.29	$7.52	$7.52	4,000,260
2016-11-14	$7.31	$7.43	$7.23	$7.30	$7.30	6,452,458
2016-11-11	$7.14	$7.28	$7.07	$7.27	$7.27	3,203,710
2016-11-10	$7.09	$7.22	$6.99	$7.17	$7.17	4,420,385
2016-11-09	$6.93	$7.17	$6.93	$7.15	$7.15	4,343,532
2016-11-08	$7.07	$7.12	$6.98	$7.11	$7.11	2,113,832
2016-11-07	$7.06	$7.15	$7.02	$7.06	$7.06	2,212,314
2016-11-04	$6.99	$7.07	$6.95	$6.97	$6.97	2,120,803
2016-11-03	$7.05	$7.07	$6.95	$7.00	$7.00	2,235,314
2016-11-02	$7.04	$7.15	$7.00	$7.02	$7.02	2,870,901
2016-11-01	$7.20	$7.25	$6.98	$7.07	$7.07	4,207,361
2016-10-31	$7.08	$7.11	$7.00	$7.05	$7.05	2,355,122
2016-10-28	$7.11	$7.27	$7.08	$7.09	$7.09	3,730,424
2016-10-27	$7.27	$7.28	$7.14	$7.14	$7.14	2,976,999
2016-10-26	$7.28	$7.37	$7.21	$7.26	$7.26	3,072,369
2016-10-25	$7.41	$7.41	$7.26	$7.27	$7.27	2,635,789
2016-10-24	$7.38	$7.48	$7.32	$7.35	$7.35	2,080,286
2016-10-21	$7.43	$7.48	$7.37	$7.37	$7.37	2,214,932
2016-10-20	$7.40	$7.48	$7.37	$7.48	$7.48	1,766,873
2016-10-19	$7.43	$7.55	$7.39	$7.46	$7.46	2,124,593
2016-10-18	$7.44	$7.49	$7.37	$7.42	$7.42	1,746,307
2016-10-17	$7.51	$7.55	$7.34	$7.37	$7.37	2,670,565
2016-10-14	$7.67	$7.67	$7.44	$7.49	$7.49	2,597,691
2016-10-13	$7.50	$7.56	$7.41	$7.47	$7.47	2,911,572
2016-10-12	$7.64	$7.73	$7.58	$7.60	$7.60	11,443,691
2016-10-11	$7.87	$7.89	$7.65	$7.67	$7.67	3,714,128
2016-10-10	$7.91	$7.92	$7.76	$7.89	$7.89	2,323,749
2016-10-07	$7.92	$7.98	$7.80	$7.86	$7.86	2,594,781
2016-10-06	$7.71	$8.01	$7.65	$7.94	$7.94	6,948,856
2016-10-05	$7.70	$7.73	$7.63	$7.66	$7.66	3,120,009
2016-10-04	$7.76	$7.88	$7.63	$7.66	$7.66	4,476,379
2016-10-03	$7.94	$8.02	$7.84	$7.85	$7.85	3,971,235
2016-09-30	$7.97	$8.05	$7.88	$7.98	$7.98	5,706,052
2016-09-29	$8.27	$8.36	$7.88	$7.94	$7.94	11,351,190
2016-09-28	$8.16	$8.46	$8.06	$8.33	$8.33	23,407,251
2016-09-27	$7.83	$7.94	$7.80	$7.88	$7.88	4,510,212
2016-09-26	$7.87	$7.97	$7.77	$7.82	$7.82	4,531,085
2016-09-23	$7.86	$8.02	$7.86	$7.91	$7.91	2,522,841
2016-09-22	$7.86	$7.92	$7.78	$7.89	$7.89	3,533,846
2016-09-21	$7.58	$7.79	$7.58	$7.77	$7.77	3,715,229
2016-09-20	$7.39	$7.58	$7.33	$7.55	$7.55	3,708,450
2016-09-19	$7.29	$7.47	$7.28	$7.35	$7.35	2,872,636
2016-09-16	$7.18	$7.29	$7.16	$7.21	$7.21	2,843,326
2016-09-15	$7.20	$7.28	$7.15	$7.24	$7.24	2,714,061
2016-09-14	$7.23	$7.33	$7.17	$7.22	$7.22	2,764,639
2016-09-13	$7.59	$7.63	$7.24	$7.26	$7.26	4,815,315
2016-09-12	$7.55	$7.63	$7.45	$7.60	$7.60	3,003,319
2016-09-09	$7.59	$7.64	$7.44	$7.57	$7.57	5,149,706
2016-09-08	$7.62	$7.75	$7.58	$7.63	$7.63	2,896,073
2016-09-07	$7.71	$7.75	$7.62	$7.68	$7.68	2,137,994
2016-09-06	$7.73	$7.77	$7.64	$7.69	$7.69	1,548,181
2016-09-02	$7.66	$7.77	$7.62	$7.70	$7.70	1,894,226
2016-09-01	$7.59	$7.66	$7.55	$7.61	$7.61	2,032,096
2016-08-31	$7.84	$7.84	$7.58	$7.59	$7.59	4,109,057
2016-08-30	$7.89	$8.00	$7.83	$7.87	$7.87	3,011,749
2016-08-29	$7.96	$8.04	$7.90	$7.92	$7.92	2,091,119
2016-08-26	$7.93	$8.09	$7.90	$7.97	$7.97	2,429,212
2016-08-25	$7.85	$8.02	$7.84	$7.98	$7.98	2,776,698
2016-08-24	$8.03	$8.03	$7.85	$7.94	$7.94	3,688,824
2016-08-23	$7.94	$8.12	$7.94	$8.00	$8.00	1,928,783
2016-08-22	$7.98	$8.04	$7.92	$8.02	$8.02	2,991,400
2016-08-19	$8.16	$8.16	$7.99	$8.03	$8.03	2,542,779
2016-08-18	$8.27	$8.27	$8.13	$8.16	$8.16	5,724,363
2016-08-17	$8.20	$8.29	$8.18	$8.23	$8.23	3,294,883
2016-08-16	$8.17	$8.30	$8.13	$8.23	$8.23	3,243,448
2016-08-15	$8.15	$8.26	$8.13	$8.17	$8.17	5,322,169
2016-08-12	$8.06	$8.22	$8.00	$8.08	$8.08	10,475,628
2016-08-11	$7.83	$7.96	$7.82	$7.88	$7.88	2,778,219
2016-08-10	$7.79	$7.85	$7.75	$7.83	$7.83	4,351,786
2016-08-09	$7.83	$7.85	$7.75	$7.76	$7.76	3,158,499
2016-08-08	$7.75	$7.83	$7.70	$7.81	$7.81	3,420,102
2016-08-05	$7.66	$7.82	$7.62	$7.75	$7.75	2,907,036
2016-08-04	$7.75	$7.86	$7.73	$7.76	$7.76	2,813,624
2016-08-03	$7.67	$7.79	$7.64	$7.78	$7.78	6,087,837
2016-08-02	$7.86	$7.92	$7.66	$7.71	$7.71	6,802,039
2016-08-01	$7.58	$7.92	$7.57	$7.91	$7.91	6,286,465
2016-07-29	$7.64	$7.70	$7.50	$7.60	$7.60	4,967,975
2016-07-28	$7.53	$7.74	$7.50	$7.62	$7.62	6,759,726
2016-07-27	$7.27	$7.58	$7.27	$7.58	$7.58	7,812,655
2016-07-26	$7.05	$7.30	$7.05	$7.23	$7.23	6,293,952
2016-07-25	$6.89	$7.08	$6.88	$7.08	$7.08	5,323,245
2016-07-22	$6.83	$6.91	$6.83	$6.88	$6.88	2,355,331
2016-07-21	$6.74	$6.90	$6.74	$6.84	$6.84	5,269,452
2016-07-20	$6.70	$6.77	$6.64	$6.76	$6.76	6,245,582
2016-07-19	$6.72	$6.72	$6.59	$6.67	$6.67	3,752,796
2016-07-18	$6.67	$6.76	$6.60	$6.73	$6.73	2,522,728
2016-07-15	$6.69	$6.71	$6.57	$6.65	$6.65	3,923,821
2016-07-14	$6.75	$6.78	$6.63	$6.69	$6.69	2,560,314
2016-07-13	$6.77	$6.80	$6.64	$6.69	$6.69	2,724,993
2016-07-12	$6.73	$6.81	$6.70	$6.76	$6.76	2,745,242
2016-07-11	$6.66	$6.77	$6.65	$6.69	$6.69	2,946,912
2016-07-08	$6.55	$6.69	$6.51	$6.66	$6.66	3,373,665
2016-07-07	$6.53	$6.63	$6.46	$6.50	$6.50	2,980,081
2016-07-06	$6.50	$6.55	$6.35	$6.52	$6.52	3,137,791
2016-07-05	$6.75	$6.82	$6.52	$6.54	$6.54	3,416,880
2016-07-01	$6.74	$6.84	$6.72	$6.76	$6.76	2,252,534
2016-06-30	$6.69	$6.73	$6.57	$6.71	$6.71	2,880,113
2016-06-29	$6.50	$6.67	$6.50	$6.64	$6.64	3,547,421
2016-06-28	$6.40	$6.52	$6.36	$6.48	$6.48	4,464,516
2016-06-27	$6.56	$6.60	$6.23	$6.29	$6.29	6,206,116
2016-06-24	$6.65	$6.82	$6.62	$6.67	$6.67	6,313,524
2016-06-23	$6.99	$7.05	$6.78	$7.00	$7.00	10,006,036
2016-06-22	$7.04	$7.13	$6.72	$6.74	$6.74	8,202,605
2016-06-21	$7.08	$7.13	$7.03	$7.05	$7.05	3,859,036
2016-06-20	$7.11	$7.19	$7.04	$7.06	$7.06	4,664,612
2016-06-17	$6.90	$7.07	$6.90	$7.01	$7.01	4,110,750
2016-06-16	$6.73	$6.92	$6.67	$6.91	$6.91	3,027,388
2016-06-15	$6.87	$6.97	$6.83	$6.84	$6.84	2,496,107
2016-06-14	$6.88	$6.99	$6.80	$6.86	$6.86	2,350,292
2016-06-13	$6.97	$7.04	$6.89	$6.91	$6.91	2,560,032
2016-06-10	$7.26	$7.33	$6.96	$7.00	$7.00	5,719,215
2016-06-09	$7.38	$7.38	$7.26	$7.35	$7.35	3,525,217
2016-06-08	$7.43	$7.49	$7.38	$7.42	$7.42	2,775,660
2016-06-07	$7.37	$7.47	$7.37	$7.43	$7.43	3,000,881
2016-06-06	$7.27	$7.43	$7.26	$7.40	$7.40	2,777,981
2016-06-03	$7.31	$7.34	$7.17	$7.26	$7.26	504,582
2016-06-02	$7.23	$7.33	$7.21	$7.31	$7.31	346,161
2016-06-01	$7.22	$7.30	$7.20	$7.25	$7.25	3,125,553
2016-05-31	$7.19	$7.32	$7.14	$7.27	$7.27	4,592,623
2016-05-27	$7.12	$7.29	$7.12	$7.23	$7.23	3,009,398
2016-05-26	$7.14	$7.21	$7.10	$7.17	$7.17	3,138,352
2016-05-25	$6.96	$7.17	$6.95	$7.16	$7.16	4,176,111
2016-05-24	$6.86	$6.97	$6.84	$6.94	$6.94	3,067,589
2016-05-23	$6.85	$6.98	$6.82	$6.92	$6.92	3,060,171
2016-05-20	$6.70	$6.84	$6.70	$6.81	$6.81	3,974,538
2016-05-19	$6.59	$6.72	$6.53	$6.69	$6.69	4,417,103
2016-05-18	$6.62	$6.74	$6.60	$6.65	$6.65	3,492,916
2016-05-17	$6.66	$6.79	$6.59	$6.68	$6.68	2,493,657
2016-05-16	$6.55	$6.72	$6.53	$6.70	$6.70	2,501,613
2016-05-13	$6.64	$6.70	$6.51	$6.53	$6.53	2,978,928
2016-05-12	$6.75	$6.80	$6.50	$6.61	$6.61	3,290,316
2016-05-11	$6.70	$6.78	$6.63	$6.68	$6.68	1,932,043
2016-05-10	$6.60	$6.73	$6.53	$6.73	$6.73	3,416,936
2016-05-09	$6.67	$6.69	$6.53	$6.58	$6.58	2,938,730
2016-05-06	$6.72	$6.73	$6.59	$6.69	$6.69	3,435,703
2016-05-05	$6.84	$6.89	$6.66	$6.68	$6.68	2,929,091
2016-05-04	$6.85	$6.89	$6.65	$6.76	$6.76	4,194,821
2016-05-03	$6.97	$6.99	$6.81	$6.86	$6.86	4,959,587
2016-05-02	$7.07	$7.11	$6.86	$7.06	$7.06	5,669,581
2016-04-29	$7.19	$7.24	$7.00	$7.06	$7.06	4,643,124
2016-04-28	$7.26	$7.33	$7.16	$7.17	$7.17	3,131,505
2016-04-27	$7.20	$7.29	$7.12	$7.28	$7.28	4,474,553
2016-04-26	$7.29	$7.29	$7.17	$7.20	$7.20	2,859,460
2016-04-25	$7.22	$7.27	$7.12	$7.27	$7.27	6,614,300
2016-04-22	$7.11	$7.32	$7.10	$7.26	$7.26	6,121,931
2016-04-21	$7.21	$7.25	$7.07	$7.10	$7.10	3,103,369
2016-04-20	$7.02	$7.27	$7.02	$7.22	$7.22	6,436,276
2016-04-19	$7.17	$7.17	$7.01	$7.05	$7.05	4,052,324
2016-04-18	$7.05	$7.14	$6.99	$7.10	$7.10	4,143,148
2016-04-15	$7.11	$7.15	$7.03	$7.06	$7.06	4,273,649
2016-04-14	$7.17	$7.22	$7.06	$7.08	$7.08	3,498,756
2016-04-13	$7.14	$7.23	$7.09	$7.20	$7.20	4,759,625
2016-04-12	$7.05	$7.15	$7.01	$7.10	$7.10	4,309,066
2016-04-11	$7.13	$7.20	$7.04	$7.05	$7.05	4,367,602
2016-04-08	$7.07	$7.14	$7.00	$7.06	$7.06	4,322,740
2016-04-07	$7.00	$7.12	$6.93	$6.98	$6.98	4,925,825
2016-04-06	$7.14	$7.18	$6.99	$7.10	$7.10	7,157,625
2016-04-05	$7.16	$7.26	$7.08	$7.12	$7.12	6,051,564
2016-04-04	$7.38	$7.42	$7.14	$7.28	$7.28	13,102,870
2016-04-01	$7.41	$7.73	$7.36	$7.48	$7.48	24,356,555
2016-03-31	$8.04	$8.21	$8.02	$8.09	$8.09	8,186,106
2016-03-30	$7.96	$8.20	$7.94	$8.01	$8.01	5,780,570
2016-03-29	$7.60	$7.95	$7.50	$7.87	$7.87	5,344,503
2016-03-28	$7.60	$7.67	$7.48	$7.61	$7.61	2,897,239
2016-03-24	$7.62	$7.62	$7.43	$7.59	$7.59	4,550,375
2016-03-23	$7.91	$7.95	$7.64	$7.69	$7.69	6,080,456
2016-03-22	$8.00	$8.00	$7.90	$7.94	$7.94	2,737,066
2016-03-21	$8.03	$8.16	$7.96	$8.04	$8.04	3,551,828
2016-03-18	$8.10	$8.20	$8.03	$8.05	$8.05	3,369,660
2016-03-17	$7.98	$8.17	$7.86	$8.10	$8.10	5,783,963
2016-03-16	$7.82	$7.98	$7.77	$7.94	$7.94	4,735,659
2016-03-15	$7.92	$7.95	$7.75	$7.88	$7.88	4,925,844
2016-03-14	$8.00	$8.10	$7.98	$8.00	$8.00	3,650,472
2016-03-11	$8.06	$8.15	$7.97	$8.05	$8.05	4,087,137
2016-03-10	$8.23	$8.26	$7.81	$7.96	$7.96	5,196,595
2016-03-09	$8.15	$8.27	$8.03	$8.24	$8.24	4,790,976
2016-03-08	$8.16	$8.24	$8.08	$8.14	$8.14	5,251,229
2016-03-07	$7.91	$8.36	$7.91	$8.26	$8.26	6,520,345
2016-03-04	$7.81	$8.14	$7.80	$7.93	$7.93	6,673,355
2016-03-03	$7.81	$7.90	$7.76	$7.84	$7.84	4,444,623
2016-03-02	$7.66	$7.80	$7.61	$7.80	$7.80	3,812,196
2016-03-01	$7.90	$7.95	$7.66	$7.69	$7.69	6,165,502
2016-02-29	$7.51	$7.89	$7.48	$7.81	$7.81	8,304,329
2016-02-26	$7.30	$7.59	$7.29	$7.46	$7.46	4,052,808
2016-02-25	$7.37	$7.42	$7.15	$7.26	$7.26	3,926,322
2016-02-24	$7.18	$7.37	$7.02	$7.34	$7.34	4,170,373
2016-02-23	$7.26	$7.37	$7.16	$7.26	$7.26	2,950,634
2016-02-22	$7.20	$7.35	$7.15	$7.29	$7.29	3,749,814
2016-02-19	$7.03	$7.14	$6.92	$7.13	$7.13	4,014,093
2016-02-18	$7.23	$7.24	$6.97	$7.19	$7.19	5,625,205
2016-02-17	$7.04	$7.20	$6.98	$7.19	$7.19	5,601,829
2016-02-16	$6.81	$6.96	$6.72	$6.95	$6.95	3,131,348
2016-02-12	$6.70	$6.81	$6.64	$6.68	$6.68	3,819,576
2016-02-11	$6.51	$6.63	$6.39	$6.62	$6.62	5,724,724
2016-02-10	$6.75	$6.88	$6.63	$6.64	$6.64	4,746,941
2016-02-09	$6.74	$6.91	$6.65	$6.72	$6.72	4,712,753
2016-02-08	$6.92	$6.99	$6.67	$6.80	$6.80	5,160,737
2016-02-05	$7.35	$7.38	$7.07	$7.09	$7.09	5,044,454
2016-02-04	$7.18	$7.52	$7.16	$7.40	$7.40	5,725,380
2016-02-03	$6.98	$7.18	$6.84	$7.18	$7.18	6,081,206
2016-02-02	$6.97	$7.04	$6.87	$6.91	$6.91	5,354,744
2016-02-01	$7.10	$7.12	$6.95	$7.07	$7.07	4,433,980
2016-01-29	$7.05	$7.13	$6.97	$7.12	$7.12	4,408,402
2016-01-28	$6.97	$7.04	$6.81	$6.87	$6.87	4,222,111
2016-01-27	$6.95	$7.16	$6.88	$6.88	$6.88	4,781,709
2016-01-26	$6.95	$7.13	$6.78	$7.02	$7.02	5,357,893
2016-01-25	$6.99	$7.09	$6.82	$6.82	$6.82	5,960,817
2016-01-22	$7.06	$7.14	$6.88	$7.01	$7.01	7,438,367
2016-01-21	$6.89	$7.11	$6.72	$6.88	$6.88	11,963,283
2016-01-20	$6.50	$6.93	$6.33	$6.90	$6.90	14,276,426
2016-01-19	$7.02	$7.07	$6.62	$6.75	$6.75	8,219,947
2016-01-15	$7.01	$7.16	$6.73	$6.99	$6.99	13,887,911
2016-01-14	$7.14	$7.37	$6.97	$7.32	$7.32	13,094,243
2016-01-13	$7.40	$7.51	$7.05	$7.08	$7.08	9,927,815
2016-01-12	$7.68	$7.81	$7.26	$7.38	$7.38	9,130,958
2016-01-11	$7.77	$7.85	$7.32	$7.52	$7.52	10,784,196
2016-01-08	$8.17	$8.23	$7.70	$7.71	$7.71	10,399,282
2016-01-07	$8.59	$8.63	$7.85	$8.00	$8.00	13,901,207
2016-01-06	$8.70	$8.93	$8.65	$8.74	$8.74	7,696,545
2016-01-05	$9.09	$9.17	$8.83	$8.86	$8.86	7,446,834
2016-01-04	$9.17	$9.22	$8.90	$9.14	$9.14	10,952,510
2015-12-31	$9.35	$9.43	$9.25	$9.28	$9.28	4,742,018
2015-12-30	$9.27	$9.44	$9.26	$9.35	$9.35	4,416,277
2015-12-29	$9.31	$9.42	$9.14	$9.35	$9.35	7,795,353
2015-12-28	$9.11	$9.46	$9.06	$9.42	$9.42	6,832,647
2015-12-24	$9.11	$9.21	$9.05	$9.10	$9.10	3,828,376
2015-12-23	$9.02	$9.29	$8.99	$9.13	$9.13	9,919,248
2015-12-22	$8.74	$8.99	$8.63	$8.96	$8.96	8,683,332
2015-12-21	$8.90	$8.97	$8.46	$8.72	$8.72	19,941,642
2015-12-18	$8.19	$9.09	$7.88	$8.61	$8.61	45,323,958
2015-12-17	$8.14	$8.33	$7.77	$7.80	$7.80	11,457,989
2015-12-16	$7.94	$8.22	$7.89	$8.18	$8.18	8,220,844
2015-12-15	$7.63	$7.97	$7.58	$7.85	$7.85	6,636,010
2015-12-14	$7.69	$7.70	$7.41	$7.57	$7.57	9,463,692
2015-12-11	$7.92	$8.05	$7.50	$7.68	$7.68	11,559,879
2015-12-10	$7.30	$8.20	$7.28	$7.89	$7.89	16,399,187
2015-12-09	$7.62	$7.67	$7.30	$7.37	$7.37	4,671,079
2015-12-08	$7.46	$7.70	$7.37	$7.64	$7.64	6,508,497
2015-12-07	$7.72	$7.78	$7.51	$7.58	$7.58	4,290,262
2015-12-04	$7.71	$7.82	$7.66	$7.76	$7.76	3,005,472
2015-12-03	$7.73	$7.85	$7.65	$7.71	$7.71	3,395,874
2015-12-02	$7.83	$7.90	$7.71	$7.72	$7.72	5,495,233
2015-12-01	$7.96	$8.14	$7.85	$7.86	$7.86	6,200,882
2015-11-30	$7.81	$8.03	$7.78	$7.94	$7.94	5,005,608
2015-11-27	$7.93	$7.95	$7.78	$7.82	$7.82	2,246,600
2015-11-25	$7.93	$8.03	$7.86	$7.91	$7.91	3,439,173
2015-11-24	$7.79	$7.98	$7.79	$7.95	$7.95	5,120,658
2015-11-23	$7.79	$8.00	$7.75	$7.82	$7.82	4,745,694
2015-11-20	$7.75	$7.90	$7.74	$7.77	$7.77	4,043,207
2015-11-19	$7.64	$7.79	$7.60	$7.73	$7.73	5,257,990
2015-11-18	$7.44	$7.65	$7.41	$7.63	$7.63	5,579,047
2015-11-17	$7.69	$7.70	$7.36	$7.42	$7.42	6,503,930
2015-11-16	$7.20	$7.54	$7.19	$7.53	$7.53	5,975,979
2015-11-13	$7.40	$7.46	$7.15	$7.22	$7.22	10,899,327
2015-11-12	$7.32	$7.65	$7.31	$7.42	$7.42	10,461,018
2015-11-11	$7.74	$7.75	$7.41	$7.41	$7.41	6,814,628
2015-11-10	$8.08	$8.14	$7.63	$7.69	$7.69	10,738,030
2015-11-09	$8.07	$8.25	$8.00	$8.08	$8.08	9,075,655
2015-11-06	$7.66	$8.14	$7.61	$8.02	$8.02	15,525,352
2015-11-05	$7.73	$7.75	$7.55	$7.60	$7.60	3,951,862
2015-11-04	$7.75	$7.80	$7.63	$7.66	$7.66	4,431,770
2015-11-03	$7.50	$7.77	$7.47	$7.73	$7.73	5,955,787
2015-11-02	$7.29	$7.51	$7.26	$7.50	$7.50	4,240,765
2015-10-30	$7.14	$7.31	$7.09	$7.29	$7.29	4,354,041
2015-10-29	$7.17	$7.27	$7.10	$7.12	$7.12	3,042,593
2015-10-28	$7.05	$7.28	$6.96	$7.19	$7.19	4,240,284
2015-10-27	$7.26	$7.28	$6.99	$7.00	$7.00	4,832,352
2015-10-26	$7.28	$7.56	$7.23	$7.27	$7.27	6,307,215
2015-10-23	$7.18	$7.36	$7.11	$7.32	$7.32	7,404,335
2015-10-22	$7.10	$7.29	$7.08	$7.15	$7.15	4,369,696
2015-10-21	$7.22	$7.25	$7.06	$7.08	$7.08	3,129,553
2015-10-20	$7.19	$7.37	$7.13	$7.20	$7.20	3,527,433
2015-10-19	$7.11	$7.24	$6.98	$7.18	$7.18	3,285,204
2015-10-16	$7.26	$7.27	$7.03	$7.11	$7.11	4,449,941
2015-10-15	$7.34	$7.38	$7.24	$7.28	$7.28	3,724,711
2015-10-14	$7.16	$7.33	$7.13	$7.28	$7.28	3,369,855
2015-10-13	$7.16	$7.34	$7.03	$7.17	$7.17	4,463,019
2015-10-12	$7.40	$7.45	$7.14	$7.16	$7.16	4,887,890
2015-10-09	$7.29	$7.43	$7.23	$7.42	$7.42	5,498,697
2015-10-08	$7.14	$7.32	$7.12	$7.29	$7.29	5,793,399
2015-10-07	$6.85	$7.17	$6.81	$7.16	$7.16	12,438,477
2015-10-06	$6.62	$6.81	$6.61	$6.79	$6.79	6,465,815
2015-10-05	$6.40	$6.61	$6.40	$6.61	$6.61	8,682,929
2015-10-02	$6.04	$6.34	$6.04	$6.34	$6.34	8,312,494
2015-10-01	$6.19	$6.23	$6.03	$6.08	$6.08	5,984,907
2015-09-30	$6.07	$6.20	$5.99	$6.13	$6.13	9,307,644
2015-09-29	$6.28	$6.34	$5.96	$6.02	$6.02	9,455,992
2015-09-28	$6.43	$6.46	$6.14	$6.30	$6.30	13,962,151
2015-09-25	$6.83	$7.10	$6.43	$6.49	$6.49	26,595,100
2015-09-24	$7.13	$7.17	$6.96	$7.03	$7.03	5,712,862
2015-09-23	$7.28	$7.34	$7.17	$7.17	$7.17	4,176,466
2015-09-22	$7.31	$7.37	$7.15	$7.25	$7.25	5,329,913
2015-09-21	$7.53	$7.58	$7.39	$7.42	$7.42	3,986,236
2015-09-18	$7.53	$7.63	$7.46	$7.50	$7.50	4,175,892
2015-09-17	$7.63	$7.73	$7.54	$7.57	$7.57	6,388,550
2015-09-16	$7.49	$7.68	$7.47	$7.66	$7.66	5,940,201
2015-09-15	$7.37	$7.55	$7.32	$7.49	$7.49	4,997,862
2015-09-14	$7.36	$7.43	$7.25	$7.38	$7.38	3,761,071
2015-09-11	$7.36	$7.42	$7.19	$7.37	$7.37	11,349,012
2015-09-10	$7.18	$7.46	$7.17	$7.38	$7.38	5,302,225
2015-09-09	$7.43	$7.53	$7.22	$7.24	$7.24	10,985,806
2015-09-08	$7.43	$7.55	$7.29	$7.40	$7.40	4,633,861
2015-09-04	$7.60	$7.82	$7.24	$7.28	$7.28	13,587,110
2015-09-03	$7.50	$7.58	$7.38	$7.46	$7.46	3,315,916
2015-09-02	$7.46	$7.48	$7.27	$7.47	$7.47	3,177,919
2015-09-01	$7.45	$7.53	$7.27	$7.34	$7.34	5,081,157
2015-08-31	$7.36	$7.60	$7.26	$7.59	$7.59	5,113,502
2015-08-28	$7.15	$7.46	$7.10	$7.37	$7.37	6,440,818
2015-08-27	$6.93	$7.23	$6.85	$7.19	$7.19	7,358,850
2015-08-26	$6.88	$6.91	$6.62	$6.79	$6.79	6,308,250

BlackBerry Ltd (BB) News Headlines

Recent BlackBerry Ltd (BB) News

Similar Companies to BlackBerry Ltd (BB) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

BlackBerry Ltd (BB) Exchange: NYSE