3D Systems Corp (DDD) Stock Profile

Data as of June 27, 2025

$1.52 ($0.02) 1.33%

3D Systems Corp - Daily Information

Click for more stock information on 3D Systems Corp.

Daily Information	Data
Date	June 27, 2025
Open	$1.50
Previous Close	$1.52
High	$1.59
Low	$1.48
Adjusted Open	$1.50
Previous Adjusted Close	$1.52
Adjusted High	$1.59
Adjusted Low	$1.48

Invest in 3D Systems Corp (DDD)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People 3D Systems Corp

Employee	Position
Jeffrey A. Graves	President, Chief Executive Officer & Director
Jagtar Narula	Chief Financial Officer & Executive Vice President
Brent Stucker	Chief Scientist
Charles W. Hull	Director, Chief Technology Officer & Executive VP
Menno Ellis	Executive Vice President-Healthcare Solutions
Reji Puthenveetil	Executive Vice President-Industrial Solutions
Liz von Hasseln	Creative Director-Food Products
Patrick Dunne	Director-Industrial Developments
Jeff Blank	Senior Vice President-Product Development
Michael S. Crimmins	Chief Accounting Office & Senior Vice President
Melanie Solomon	Investor Relations Contact
Allen Latty	Senior Vice President-People & Culture
Andrew Martin Johnson	Secretary, Chief Legal Officer & Executive VP
Charles G. McClure	Chairman
Kevin Scott Moore	Independent Director
Vasant Padmanabhan	Independent Director
William Edward Curran	Independent Director
Jim D. Kever	Independent Director
William David Humes	Independent Director
Thomas W. Erickson	Independent Director
Jeffrey Wadsworth	Independent Director
John J. Tracy	Independent Director
Malissia R. Clinton	Independent Director

Company Profile 3D Systems Corp

Exchange: NYSE

IPO Date: Nov. 5, 1990

Employees: 3,001

Sector: Technology

Industry: Computer Hardware

Website: 3D Systems Corp Website

Address: 100 Clippership Drive, Rock Hill, SC, 29730, USA

Historical Stock Data for 3D Systems Corp (DDD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$1.50	$1.59	$1.48	$1.52	$1.52	4,922,703
2025-06-26	$1.41	$1.54	$1.40	$1.50	$1.50	5,298,705
2025-06-25	$1.47	$1.49	$1.36	$1.39	$1.39	4,851,498
2025-06-24	$1.45	$1.50	$1.42	$1.44	$1.44	2,999,158
2025-06-23	$1.36	$1.47	$1.32	$1.44	$1.44	6,103,069
2025-06-20	$1.51	$1.51	$1.33	$1.37	$1.37	16,534,246
2025-06-18	$1.60	$1.62	$1.46	$1.47	$1.47	32,954,577
2025-06-17	$1.88	$1.93	$1.85	$1.87	$1.87	3,726,381
2025-06-16	$1.72	$1.98	$1.71	$1.94	$1.94	6,772,755
2025-06-13	$1.71	$1.73	$1.66	$1.68	$1.68	1,728,090
2025-06-12	$1.79	$1.81	$1.73	$1.74	$1.74	1,872,965
2025-06-11	$1.85	$1.93	$1.82	$1.84	$1.84	2,540,218
2025-06-10	$1.94	$1.95	$1.83	$1.84	$1.84	3,970,677
2025-06-09	$1.77	$1.86	$1.75	$1.84	$1.84	3,441,373
2025-06-06	$1.71	$1.78	$1.70	$1.73	$1.73	2,876,164
2025-06-05	$1.68	$1.76	$1.66	$1.67	$1.67	2,646,043
2025-06-04	$1.74	$1.79	$1.66	$1.69	$1.69	3,021,234
2025-06-03	$1.53	$1.75	$1.51	$1.75	$1.75	5,339,831
2025-06-02	$1.55	$1.56	$1.48	$1.53	$1.53	4,917,766
2025-05-30	$1.59	$1.59	$1.52	$1.55	$1.55	3,833,123
2025-05-29	$1.60	$1.65	$1.58	$1.60	$1.60	4,537,538
2025-05-28	$1.59	$1.59	$1.55	$1.57	$1.57	4,543,747
2025-05-27	$1.63	$1.65	$1.56	$1.58	$1.58	7,206,428
2025-05-23	$1.58	$1.63	$1.58	$1.61	$1.61	3,150,545
2025-05-22	$1.63	$1.66	$1.60	$1.62	$1.62	2,444,524
2025-05-21	$1.72	$1.72	$1.61	$1.61	$1.61	3,850,842
2025-05-20	$1.70	$1.76	$1.68	$1.73	$1.73	2,806,493
2025-05-19	$1.69	$1.74	$1.66	$1.70	$1.70	2,732,826
2025-05-16	$1.68	$1.77	$1.66	$1.72	$1.72	3,408,022
2025-05-15	$1.76	$1.76	$1.65	$1.67	$1.67	7,785,218
2025-05-14	$1.90	$1.93	$1.75	$1.75	$1.75	6,514,324
2025-05-13	$1.80	$1.97	$1.75	$1.87	$1.87	13,181,603
2025-05-12	$2.47	$2.59	$2.40	$2.55	$2.55	5,348,066
2025-05-09	$2.29	$2.42	$2.23	$2.37	$2.37	4,321,365
2025-05-08	$2.00	$2.31	$1.99	$2.25	$2.25	6,146,888
2025-05-07	$1.97	$1.97	$1.92	$1.96	$1.96	1,178,063
2025-05-06	$1.98	$2.01	$1.93	$1.96	$1.96	1,320,852
2025-05-05	$2.00	$2.05	$1.93	$2.00	$2.00	2,025,356
2025-05-02	$1.91	$2.06	$1.91	$2.01	$2.01	2,697,200
2025-05-01	$1.86	$1.93	$1.85	$1.89	$1.89	1,832,109
2025-04-30	$1.83	$1.86	$1.79	$1.84	$1.84	1,956,427
2025-04-29	$1.93	$1.95	$1.87	$1.90	$1.90	2,215,941
2025-04-28	$1.96	$2.02	$1.92	$1.95	$1.95	2,359,949
2025-04-25	$1.93	$1.95	$1.89	$1.94	$1.94	1,336,351
2025-04-24	$1.86	$1.97	$1.85	$1.94	$1.94	1,789,174
2025-04-23	$1.87	$1.96	$1.82	$1.83	$1.83	2,465,396
2025-04-22	$1.82	$1.85	$1.77	$1.79	$1.79	1,808,766
2025-04-21	$1.83	$1.84	$1.71	$1.78	$1.78	2,051,230
2025-04-17	$1.93	$1.95	$1.75	$1.86	$1.86	4,412,720
2025-04-16	$2.01	$2.01	$1.90	$1.93	$1.93	1,692,759
2025-04-15	$2.01	$2.05	$2.00	$2.01	$2.01	1,144,987
2025-04-14	$2.11	$2.13	$1.99	$2.03	$2.03	1,446,362
2025-04-11	$2.03	$2.06	$1.95	$2.04	$2.04	2,301,346
2025-04-10	$2.05	$2.08	$1.97	$2.03	$2.03	2,138,505
2025-04-09	$1.88	$2.13	$1.86	$2.08	$2.08	4,377,442
2025-04-08	$2.09	$2.12	$1.85	$1.89	$1.89	2,628,896
2025-04-07	$1.87	$2.10	$1.81	$2.03	$2.03	4,209,815
2025-04-04	$1.84	$1.90	$1.75	$1.89	$1.89	3,729,413
2025-04-03	$1.99	$2.01	$1.91	$1.92	$1.92	2,961,473
2025-04-02	$2.04	$2.12	$1.97	$2.10	$2.10	2,282,758
2025-04-01	$2.14	$2.14	$2.02	$2.07	$2.07	2,689,267
2025-03-31	$2.05	$2.20	$2.04	$2.12	$2.12	3,044,055
2025-03-28	$2.15	$2.16	$2.05	$2.12	$2.12	3,814,466
2025-03-27	$2.53	$2.53	$2.14	$2.15	$2.15	9,899,579
2025-03-26	$2.76	$2.76	$2.68	$2.72	$2.72	2,561,181
2025-03-25	$2.79	$2.81	$2.66	$2.74	$2.74	2,266,882
2025-03-24	$2.64	$2.82	$2.59	$2.77	$2.77	2,067,345
2025-03-21	$2.52	$2.62	$2.43	$2.58	$2.58	9,161,709
2025-03-20	$2.60	$2.66	$2.56	$2.56	$2.56	2,119,930
2025-03-19	$2.63	$2.69	$2.59	$2.63	$2.63	1,486,553
2025-03-18	$2.70	$2.73	$2.58	$2.65	$2.65	1,984,580
2025-03-17	$2.61	$2.79	$2.58	$2.74	$2.74	2,556,311
2025-03-14	$2.57	$2.64	$2.51	$2.60	$2.60	2,475,416
2025-03-13	$2.75	$2.77	$2.50	$2.54	$2.54	3,206,593
2025-03-12	$2.83	$2.85	$2.72	$2.73	$2.73	2,891,354
2025-03-11	$2.73	$2.90	$2.62	$2.76	$2.76	1,885,759
2025-03-10	$2.89	$2.91	$2.71	$2.78	$2.78	1,720,027
2025-03-07	$3.02	$3.06	$2.88	$2.94	$2.94	2,007,734
2025-03-06	$3.02	$3.15	$2.98	$3.03	$3.03	1,301,658
2025-03-05	$3.15	$3.18	$3.00	$3.10	$3.10	2,102,862
2025-03-04	$3.00	$3.17	$2.91	$3.10	$3.10	2,130,394
2025-03-03	$3.46	$3.50	$3.08	$3.09	$3.09	2,720,750
2025-02-28	$3.42	$3.50	$3.33	$3.39	$3.39	2,971,050
2025-02-27	$3.64	$3.65	$3.45	$3.49	$3.49	2,275,317
2025-02-26	$3.63	$3.75	$3.59	$3.64	$3.64	1,526,398
2025-02-25	$3.80	$3.82	$3.56	$3.56	$3.56	2,443,287
2025-02-24	$4.15	$4.15	$3.84	$3.84	$3.84	1,631,884
2025-02-21	$4.49	$4.49	$4.09	$4.10	$4.10	2,596,329
2025-02-20	$4.59	$4.61	$4.34	$4.40	$4.40	2,143,245
2025-02-19	$4.53	$4.68	$4.36	$4.61	$4.61	2,363,424
2025-02-18	$4.77	$4.84	$4.47	$4.54	$4.54	2,451,004
2025-02-14	$4.73	$4.85	$4.57	$4.70	$4.70	2,446,415
2025-02-13	$4.33	$4.75	$4.33	$4.67	$4.67	3,316,676
2025-02-12	$4.23	$4.39	$4.22	$4.28	$4.28	1,464,328
2025-02-11	$4.33	$4.60	$4.33	$4.37	$4.37	1,948,134
2025-02-10	$4.28	$4.52	$4.20	$4.40	$4.40	1,863,086
2025-02-07	$4.67	$4.70	$4.26	$4.27	$4.27	2,769,971
2025-02-06	$4.76	$4.80	$4.51	$4.68	$4.68	3,110,619
2025-02-05	$4.52	$5.00	$4.50	$4.72	$4.72	5,085,920
2025-02-04	$3.74	$4.69	$3.74	$4.62	$4.62	8,697,247
2025-02-03	$3.53	$3.89	$3.52	$3.74	$3.74	3,454,456
2025-01-31	$3.71	$3.79	$3.52	$3.60	$3.60	2,453,828
2025-01-30	$3.77	$3.92	$3.72	$3.73	$3.73	1,530,570
2025-01-29	$3.87	$4.05	$3.72	$3.75	$3.75	1,907,205
2025-01-28	$3.98	$4.05	$3.71	$3.90	$3.90	4,041,042
2025-01-27	$3.76	$4.06	$3.63	$4.00	$4.00	5,886,848
2025-01-24	$3.39	$3.90	$3.22	$3.85	$3.85	10,795,667
2025-01-23	$3.03	$3.06	$2.98	$3.04	$3.04	1,873,976
2025-01-22	$3.15	$3.19	$3.04	$3.04	$3.04	1,506,307
2025-01-21	$3.09	$3.19	$3.03	$3.14	$3.14	1,910,178
2025-01-17	$3.16	$3.18	$3.03	$3.08	$3.08	1,900,734
2025-01-16	$3.12	$3.20	$3.09	$3.11	$3.11	1,410,074
2025-01-15	$3.18	$3.20	$3.07	$3.11	$3.11	2,107,326
2025-01-14	$3.14	$3.18	$3.00	$3.03	$3.03	1,751,766
2025-01-13	$3.20	$3.22	$3.01	$3.08	$3.08	2,290,879
2025-01-10	$3.21	$3.29	$3.14	$3.26	$3.26	1,956,262
2025-01-08	$3.33	$3.34	$3.18	$3.32	$3.32	2,011,935
2025-01-07	$3.46	$3.66	$3.36	$3.39	$3.39	1,906,524
2025-01-06	$3.47	$3.59	$3.42	$3.44	$3.44	1,634,461
2025-01-03	$3.20	$3.48	$3.20	$3.39	$3.39	2,916,304
2025-01-02	$3.36	$3.40	$3.09	$3.20	$3.20	2,639,021
2024-12-31	$3.29	$3.38	$3.24	$3.28	$3.28	2,015,726
2024-12-30	$3.33	$3.36	$3.20	$3.28	$3.28	1,800,306
2024-12-27	$3.45	$3.46	$3.31	$3.42	$3.42	1,424,393
2024-12-26	$3.52	$3.54	$3.44	$3.47	$3.47	949,376
2024-12-24	$3.39	$3.67	$3.32	$3.56	$3.56	2,087,155
2024-12-23	$3.52	$3.59	$3.31	$3.36	$3.36	1,926,351
2024-12-20	$3.44	$3.74	$3.41	$3.50	$3.50	5,536,307
2024-12-19	$3.90	$3.99	$3.50	$3.55	$3.55	2,322,852
2024-12-18	$3.80	$4.04	$3.48	$3.58	$3.58	3,439,702
2024-12-17	$3.84	$3.95	$3.75	$3.80	$3.80	2,155,157
2024-12-16	$3.92	$4.01	$3.74	$3.96	$3.96	2,781,729
2024-12-13	$4.08	$4.22	$3.78	$3.97	$3.97	4,064,226
2024-12-12	$3.43	$4.14	$3.40	$4.09	$4.09	8,623,539
2024-12-11	$3.31	$3.50	$3.17	$3.37	$3.37	4,090,163
2024-12-10	$3.24	$3.43	$3.16	$3.30	$3.30	2,927,714
2024-12-09	$2.94	$3.29	$2.91	$3.26	$3.26	4,252,299
2024-12-06	$2.71	$2.90	$2.67	$2.90	$2.90	2,749,153
2024-12-05	$2.79	$2.84	$2.64	$2.70	$2.70	2,684,201
2024-12-04	$2.73	$2.89	$2.70	$2.79	$2.79	2,109,218
2024-12-03	$2.76	$2.80	$2.63	$2.72	$2.72	4,212,310
2024-12-02	$2.93	$3.00	$2.76	$2.79	$2.79	4,050,177
2024-11-29	$2.98	$3.04	$2.95	$2.97	$2.97	1,336,500
2024-11-27	$3.02	$3.58	$2.93	$2.95	$2.95	6,307,721
2024-11-26	$3.35	$3.45	$3.33	$3.41	$3.41	2,344,859
2024-11-25	$3.23	$3.48	$3.21	$3.43	$3.43	6,092,855
2024-11-22	$3.20	$3.26	$3.07	$3.20	$3.20	2,669,617
2024-11-21	$3.13	$3.30	$3.07	$3.22	$3.22	2,562,646
2024-11-20	$2.99	$3.13	$2.92	$3.11	$3.11	2,026,105
2024-11-19	$2.90	$3.03	$2.87	$3.01	$3.01	1,557,212
2024-11-18	$2.95	$3.10	$2.85	$2.96	$2.96	1,678,169
2024-11-15	$2.85	$3.00	$2.78	$2.97	$2.97	2,214,103
2024-11-14	$3.13	$3.19	$2.58	$2.84	$2.84	7,651,980
2024-11-13	$3.57	$3.80	$3.40	$3.43	$3.43	2,867,860
2024-11-12	$3.52	$3.52	$3.31	$3.40	$3.40	2,201,058
2024-11-11	$3.40	$3.66	$3.35	$3.62	$3.62	1,951,665
2024-11-08	$3.34	$3.38	$3.24	$3.34	$3.34	1,397,904
2024-11-07	$3.57	$3.58	$3.39	$3.40	$3.40	1,786,913
2024-11-06	$3.62	$3.70	$3.48	$3.57	$3.57	3,059,475
2024-11-05	$3.31	$3.49	$3.28	$3.43	$3.43	1,803,199
2024-11-04	$3.35	$3.51	$3.29	$3.34	$3.34	1,891,782
2024-11-01	$3.07	$3.42	$3.05	$3.39	$3.39	3,316,176
2024-10-31	$3.00	$3.07	$2.93	$3.00	$3.00	1,817,199
2024-10-30	$3.17	$3.25	$3.02	$3.02	$3.02	1,817,998
2024-10-29	$3.32	$3.33	$3.16	$3.22	$3.22	1,874,068
2024-10-28	$2.93	$3.37	$2.91	$3.29	$3.29	4,373,102
2024-10-25	$2.88	$2.99	$2.87	$2.89	$2.89	1,437,622
2024-10-24	$2.94	$2.99	$2.83	$2.86	$2.86	1,318,023
2024-10-23	$2.91	$2.93	$2.81	$2.91	$2.91	1,512,620
2024-10-22	$2.97	$3.00	$2.89	$2.91	$2.91	1,100,489
2024-10-21	$3.04	$3.04	$2.89	$2.99	$2.99	1,764,110
2024-10-18	$3.11	$3.14	$2.93	$3.06	$3.06	2,381,212
2024-10-17	$3.13	$3.13	$3.03	$3.06	$3.06	1,275,859
2024-10-16	$3.11	$3.22	$3.05	$3.12	$3.12	1,770,662
2024-10-15	$3.01	$3.11	$2.99	$3.08	$3.08	1,627,173
2024-10-14	$3.01	$3.11	$2.96	$3.05	$3.05	1,800,070
2024-10-11	$2.85	$3.08	$2.83	$3.01	$3.01	1,902,276
2024-10-10	$2.93	$2.93	$2.80	$2.86	$2.86	1,441,705
2024-10-09	$3.00	$3.13	$2.96	$2.96	$2.96	2,262,724
2024-10-08	$3.01	$3.03	$2.93	$2.95	$2.95	2,141,396
2024-10-07	$2.87	$3.15	$2.86	$3.06	$3.06	4,032,335
2024-10-04	$2.80	$2.93	$2.74	$2.86	$2.86	2,316,596
2024-10-03	$2.76	$2.80	$2.68	$2.75	$2.75	1,287,983
2024-10-02	$2.65	$2.85	$2.63	$2.82	$2.82	1,882,336
2024-10-01	$2.86	$2.86	$2.57	$2.67	$2.67	2,545,801
2024-09-30	$2.90	$2.96	$2.80	$2.84	$2.84	2,914,677
2024-09-27	$2.71	$2.91	$2.69	$2.89	$2.89	5,077,651
2024-09-26	$2.46	$2.70	$2.40	$2.67	$2.67	3,759,301
2024-09-25	$2.45	$2.48	$2.37	$2.38	$2.38	3,224,481
2024-09-24	$2.47	$2.59	$2.40	$2.46	$2.46	3,341,704
2024-09-23	$2.62	$2.62	$2.43	$2.44	$2.44	4,300,969
2024-09-20	$2.60	$2.68	$2.55	$2.58	$2.58	26,949,929
2024-09-19	$2.72	$2.73	$2.54	$2.62	$2.62	3,998,710
2024-09-18	$2.64	$2.85	$2.56	$2.59	$2.59	6,386,201
2024-09-17	$2.48	$2.63	$2.40	$2.62	$2.62	5,664,650
2024-09-16	$2.47	$2.50	$2.32	$2.40	$2.40	3,415,050
2024-09-13	$2.35	$2.49	$2.34	$2.47	$2.47	3,447,898
2024-09-12	$2.21	$2.35	$2.11	$2.31	$2.31	3,377,904
2024-09-11	$1.94	$2.22	$1.92	$2.19	$2.19	3,624,722
2024-09-10	$2.04	$2.04	$1.91	$1.96	$1.96	3,443,894
2024-09-09	$1.86	$2.09	$1.72	$2.04	$2.04	6,339,376
2024-09-06	$1.92	$1.99	$1.85	$1.88	$1.88	3,490,840
2024-09-05	$1.90	$2.00	$1.85	$1.95	$1.95	3,492,808
2024-09-04	$1.91	$2.07	$1.88	$1.89	$1.89	3,733,822
2024-09-03	$2.16	$2.16	$1.85	$1.91	$1.91	5,659,578
2024-08-30	$2.31	$2.31	$2.07	$2.14	$2.14	7,001,275
2024-08-29	$2.31	$2.41	$2.30	$2.33	$2.33	2,676,269
2024-08-28	$2.44	$2.45	$2.26	$2.30	$2.30	2,309,472
2024-08-27	$2.55	$2.58	$2.42	$2.45	$2.45	2,241,527
2024-08-26	$2.67	$2.72	$2.56	$2.57	$2.57	1,806,436
2024-08-23	$2.58	$2.79	$2.51	$2.63	$2.63	2,630,964
2024-08-22	$2.60	$2.68	$2.50	$2.53	$2.53	2,210,095
2024-08-21	$2.44	$2.61	$2.36	$2.59	$2.59	2,399,748
2024-08-20	$2.57	$2.62	$2.47	$2.52	$2.52	1,276,780
2024-08-19	$2.49	$2.59	$2.46	$2.59	$2.59	1,497,639
2024-08-16	$2.50	$2.57	$2.42	$2.44	$2.44	1,892,611
2024-08-15	$2.43	$2.57	$2.39	$2.51	$2.51	1,842,999
2024-08-14	$2.59	$2.64	$2.28	$2.34	$2.34	4,310,910
2024-08-13	$2.45	$2.60	$2.40	$2.55	$2.55	3,020,534
2024-08-12	$2.48	$2.48	$2.30	$2.34	$2.34	2,496,959
2024-08-09	$2.60	$2.70	$2.43	$2.47	$2.47	4,939,608
2024-08-08	$2.65	$2.74	$2.64	$2.71	$2.71	1,708,159
2024-08-07	$2.91	$2.94	$2.62	$2.63	$2.63	1,593,165
2024-08-06	$2.90	$2.91	$2.69	$2.81	$2.81	2,374,722
2024-08-05	$2.90	$3.01	$2.83	$2.86	$2.86	2,572,194
2024-08-02	$3.25	$3.25	$3.05	$3.08	$3.08	1,948,640
2024-08-01	$3.65	$3.68	$3.33	$3.39	$3.39	1,620,574
2024-07-31	$3.66	$3.86	$3.57	$3.65	$3.65	1,510,642
2024-07-30	$3.65	$3.72	$3.59	$3.63	$3.63	839,632
2024-07-29	$3.77	$3.78	$3.56	$3.64	$3.64	1,933,768
2024-07-26	$4.10	$4.13	$3.70	$3.80	$3.80	1,862,169
2024-07-25	$3.80	$4.13	$3.80	$3.99	$3.99	1,527,134
2024-07-24	$3.91	$4.05	$3.85	$3.85	$3.85	1,139,853
2024-07-23	$3.82	$3.99	$3.76	$3.93	$3.93	924,176
2024-07-22	$3.76	$3.87	$3.65	$3.86	$3.86	1,169,597
2024-07-19	$3.75	$3.80	$3.68	$3.73	$3.73	918,529
2024-07-18	$4.04	$4.12	$3.78	$3.81	$3.81	1,141,462
2024-07-17	$4.01	$4.16	$3.96	$4.02	$4.02	1,238,296
2024-07-16	$3.96	$4.13	$3.91	$4.10	$4.10	1,701,501
2024-07-15	$3.99	$3.99	$3.79	$3.90	$3.90	1,511,636
2024-07-12	$3.83	$4.02	$3.81	$3.97	$3.97	2,246,184
2024-07-11	$3.62	$3.80	$3.60	$3.78	$3.78	2,441,950
2024-07-10	$3.43	$3.49	$3.32	$3.48	$3.48	1,139,344
2024-07-09	$3.50	$3.61	$3.38	$3.42	$3.42	1,834,896
2024-07-08	$3.24	$3.52	$3.21	$3.50	$3.50	3,109,569
2024-07-05	$3.02	$3.20	$2.97	$3.20	$3.20	2,413,970
2024-07-03	$2.96	$3.18	$2.93	$3.02	$3.02	1,552,900
2024-07-02	$2.98	$3.07	$2.94	$2.95	$2.95	1,452,225
2024-07-01	$3.07	$3.10	$2.94	$2.97	$2.97	1,965,145
2024-06-28	$3.07	$3.12	$2.97	$3.07	$3.07	3,256,652
2024-06-27	$3.15	$3.17	$3.01	$3.07	$3.07	1,799,631
2024-06-26	$3.10	$3.16	$3.08	$3.16	$3.16	1,838,045
2024-06-25	$3.26	$3.26	$3.08	$3.11	$3.11	2,993,075
2024-06-24	$3.51	$3.53	$3.27	$3.27	$3.27	3,381,722
2024-06-21	$3.55	$3.66	$3.51	$3.52	$3.52	4,864,444
2024-06-20	$3.50	$3.63	$3.44	$3.57	$3.57	2,055,655
2024-06-18	$3.53	$3.62	$3.43	$3.52	$3.52	2,451,358
2024-06-17	$3.50	$3.61	$3.48	$3.55	$3.55	1,569,753
2024-06-14	$3.67	$3.70	$3.50	$3.51	$3.51	2,090,759
2024-06-13	$3.95	$3.98	$3.66	$3.73	$3.73	3,138,830
2024-06-12	$4.16	$4.21	$3.92	$3.98	$3.98	2,114,006
2024-06-11	$3.97	$4.08	$3.90	$4.02	$4.02	2,271,672
2024-06-10	$4.02	$4.06	$3.88	$4.01	$4.01	2,800,681
2024-06-07	$4.30	$4.47	$4.08	$4.12	$4.12	2,799,827
2024-06-06	$4.13	$4.70	$4.10	$4.39	$4.39	7,273,443
2024-06-05	$3.83	$4.32	$3.82	$4.16	$4.16	8,135,390
2024-06-04	$3.50	$3.57	$3.42	$3.46	$3.46	1,534,461
2024-06-03	$3.59	$3.64	$3.51	$3.51	$3.51	904,173
2024-05-31	$3.62	$3.69	$3.52	$3.52	$3.52	1,487,880
2024-05-30	$3.58	$3.70	$3.52	$3.59	$3.59	1,271,430
2024-05-29	$3.59	$3.60	$3.51	$3.51	$3.51	1,293,261
2024-05-28	$3.55	$3.70	$3.54	$3.68	$3.68	1,312,319
2024-05-24	$3.50	$3.53	$3.47	$3.50	$3.50	896,492
2024-05-23	$3.57	$3.58	$3.40	$3.48	$3.48	1,396,862
2024-05-22	$3.56	$3.70	$3.54	$3.56	$3.56	842,994
2024-05-21	$3.60	$3.69	$3.57	$3.59	$3.59	1,148,180
2024-05-20	$3.66	$3.72	$3.60	$3.67	$3.67	1,046,784
2024-05-17	$3.77	$3.78	$3.62	$3.67	$3.67	1,555,837
2024-05-16	$3.82	$3.85	$3.72	$3.76	$3.76	969,552
2024-05-15	$4.04	$4.11	$3.76	$3.80	$3.80	1,483,084
2024-05-14	$3.93	$4.46	$3.91	$3.96	$3.96	3,453,266
2024-05-13	$3.78	$3.98	$3.73	$3.73	$3.73	1,361,989
2024-05-10	$3.87	$3.96	$3.65	$3.70	$3.70	1,775,427
2024-05-09	$3.67	$3.87	$3.63	$3.84	$3.84	1,229,682
2024-05-08	$3.65	$3.69	$3.56	$3.66	$3.66	1,575,835
2024-05-07	$3.76	$3.78	$3.65	$3.69	$3.69	999,403
2024-05-06	$3.66	$3.73	$3.58	$3.70	$3.70	1,443,717
2024-05-03	$3.65	$3.83	$3.61	$3.62	$3.62	1,200,559
2024-05-02	$3.54	$3.55	$3.42	$3.55	$3.55	1,081,866
2024-05-01	$3.35	$3.57	$3.34	$3.46	$3.46	1,121,925
2024-04-30	$3.39	$3.47	$3.35	$3.35	$3.35	886,518
2024-04-29	$3.46	$3.54	$3.43	$3.45	$3.45	830,029
2024-04-26	$3.42	$3.50	$3.38	$3.43	$3.43	742,804
2024-04-25	$3.41	$3.46	$3.36	$3.43	$3.43	984,221
2024-04-24	$3.52	$3.52	$3.43	$3.47	$3.47	1,133,803
2024-04-23	$3.46	$3.64	$3.42	$3.50	$3.50	1,450,016
2024-04-22	$3.57	$3.62	$3.46	$3.48	$3.48	1,365,667
2024-04-19	$3.43	$3.60	$3.41	$3.55	$3.55	1,491,096
2024-04-18	$3.40	$3.56	$3.32	$3.47	$3.47	1,622,668
2024-04-17	$3.51	$3.56	$3.38	$3.39	$3.39	1,544,303
2024-04-16	$3.52	$3.57	$3.40	$3.48	$3.48	1,982,656
2024-04-15	$3.92	$3.93	$3.48	$3.53	$3.53	3,431,973
2024-04-12	$3.90	$3.91	$3.67	$3.70	$3.70	1,572,909
2024-04-11	$4.05	$4.10	$3.92	$3.92	$3.92	1,204,782
2024-04-10	$4.01	$4.07	$3.92	$4.04	$4.04	1,592,417
2024-04-09	$4.05	$4.21	$4.02	$4.14	$4.14	1,157,395
2024-04-08	$4.06	$4.14	$4.03	$4.05	$4.05	1,098,770
2024-04-05	$4.07	$4.10	$3.98	$4.01	$4.01	934,875
2024-04-04	$4.25	$4.30	$4.07	$4.07	$4.07	997,171
2024-04-03	$4.10	$4.23	$4.06	$4.16	$4.16	746,815
2024-04-02	$4.24	$4.24	$4.11	$4.15	$4.15	1,319,925
2024-04-01	$4.44	$4.44	$4.24	$4.30	$4.30	836,285
2024-03-28	$4.46	$4.53	$4.43	$4.44	$4.44	862,707
2024-03-27	$4.33	$4.49	$4.31	$4.45	$4.45	2,547,044
2024-03-26	$4.39	$4.44	$4.25	$4.25	$4.25	1,397,337
2024-03-25	$4.38	$4.46	$4.32	$4.33	$4.33	911,339
2024-03-22	$4.58	$4.62	$4.37	$4.38	$4.38	777,099
2024-03-21	$4.45	$4.77	$4.44	$4.61	$4.61	1,526,248
2024-03-20	$4.30	$4.52	$4.27	$4.44	$4.44	1,177,761
2024-03-19	$4.30	$4.37	$4.25	$4.35	$4.35	853,693
2024-03-18	$4.56	$4.56	$4.33	$4.34	$4.34	957,256
2024-03-15	$4.48	$4.64	$4.42	$4.55	$4.55	3,872,576
2024-03-14	$4.72	$4.81	$4.47	$4.50	$4.50	1,238,096
2024-03-13	$4.80	$4.98	$4.77	$4.79	$4.79	1,254,176
2024-03-12	$5.07	$5.07	$4.82	$4.85	$4.85	2,307,017
2024-03-11	$4.98	$5.25	$4.98	$5.11	$5.11	1,761,753
2024-03-08	$4.86	$5.14	$4.86	$5.05	$5.05	2,034,750
2024-03-07	$4.60	$4.85	$4.55	$4.84	$4.84	1,869,937
2024-03-06	$4.52	$4.65	$4.41	$4.52	$4.52	1,397,609
2024-03-05	$4.17	$4.88	$4.16	$4.45	$4.45	4,771,728
2024-03-04	$4.20	$4.25	$4.08	$4.11	$4.11	1,642,550
2024-03-01	$4.15	$4.40	$4.07	$4.23	$4.23	2,381,401
2024-02-29	$4.09	$4.20	$3.81	$4.14	$4.14	3,115,076
2024-02-28	$4.27	$4.28	$3.80	$4.02	$4.02	8,635,473
2024-02-27	$5.25	$5.34	$5.16	$5.23	$5.23	2,131,233
2024-02-26	$4.90	$5.22	$4.84	$5.17	$5.17	1,417,619
2024-02-23	$4.92	$5.00	$4.82	$4.91	$4.91	989,556
2024-02-22	$5.13	$5.21	$4.92	$4.96	$4.96	1,151,290
2024-02-21	$5.08	$5.12	$5.00	$5.10	$5.10	1,000,954
2024-02-20	$5.34	$5.38	$5.15	$5.19	$5.19	1,099,685
2024-02-16	$5.62	$5.67	$5.47	$5.50	$5.50	1,530,250
2024-02-15	$5.49	$5.75	$5.48	$5.75	$5.75	1,765,957
2024-02-14	$5.11	$5.45	$5.06	$5.44	$5.44	1,820,452
2024-02-13	$5.07	$5.36	$4.93	$4.96	$4.96	2,631,172
2024-02-12	$4.96	$5.16	$4.94	$5.09	$5.09	1,593,550
2024-02-09	$4.89	$4.99	$4.86	$4.95	$4.95	787,678
2024-02-08	$4.73	$4.92	$4.66	$4.88	$4.88	708,162
2024-02-07	$4.77	$4.93	$4.64	$4.76	$4.76	1,067,308
2024-02-06	$4.60	$4.82	$4.58	$4.77	$4.77	1,340,558
2024-02-05	$4.69	$4.70	$4.56	$4.61	$4.61	925,957
2024-02-02	$4.77	$4.88	$4.64	$4.81	$4.81	1,024,769
2024-02-01	$4.85	$4.99	$4.80	$4.87	$4.87	1,716,823
2024-01-31	$4.92	$5.17	$4.78	$4.79	$4.79	1,370,737
2024-01-30	$5.05	$5.07	$4.82	$4.94	$4.94	2,122,095
2024-01-29	$5.04	$5.22	$4.96	$5.17	$5.17	1,825,067
2024-01-26	$5.13	$5.23	$5.05	$5.06	$5.06	718,670
2024-01-25	$5.09	$5.12	$4.92	$5.08	$5.08	839,795
2024-01-24	$5.30	$5.33	$4.93	$4.98	$4.98	1,047,979
2024-01-23	$5.29	$5.36	$5.11	$5.16	$5.16	1,528,475
2024-01-22	$4.97	$5.32	$4.96	$5.15	$5.15	1,926,061
2024-01-19	$4.86	$4.92	$4.69	$4.89	$4.89	1,105,147
2024-01-18	$4.77	$4.85	$4.71	$4.82	$4.82	1,299,861
2024-01-17	$4.69	$4.76	$4.56	$4.70	$4.70	2,166,908
2024-01-16	$5.10	$5.10	$4.85	$4.86	$4.86	1,638,363
2024-01-12	$5.27	$5.55	$5.17	$5.19	$5.19	1,863,877
2024-01-11	$5.50	$5.60	$5.29	$5.50	$5.50	1,549,060
2024-01-10	$5.72	$5.72	$5.34	$5.58	$5.58	2,501,198
2024-01-09	$5.66	$5.88	$5.60	$5.76	$5.76	1,207,195
2024-01-08	$5.60	$5.86	$5.53	$5.79	$5.79	1,157,855
2024-01-05	$5.53	$5.80	$5.48	$5.62	$5.62	1,326,137
2024-01-04	$5.56	$5.70	$5.50	$5.61	$5.61	2,026,083
2024-01-03	$5.99	$5.99	$5.55	$5.56	$5.56	2,377,116
2024-01-02	$6.20	$6.36	$6.11	$6.15	$6.15	1,481,670
2023-12-29	$6.57	$6.61	$6.27	$6.35	$6.35	1,443,357
2023-12-28	$6.63	$6.73	$6.54	$6.64	$6.64	1,313,486
2023-12-27	$6.81	$6.83	$6.63	$6.66	$6.66	1,409,680
2023-12-26	$6.28	$6.85	$6.24	$6.79	$6.79	2,207,764
2023-12-22	$6.27	$6.39	$6.12	$6.21	$6.21	1,541,025
2023-12-21	$5.91	$6.33	$5.90	$6.27	$6.27	1,700,886
2023-12-20	$6.21	$6.36	$5.98	$5.99	$5.99	1,714,206
2023-12-19	$6.25	$6.39	$6.19	$6.26	$6.26	1,609,506
2023-12-18	$6.44	$6.44	$6.12	$6.15	$6.15	2,156,257
2023-12-15	$6.60	$6.79	$6.41	$6.41	$6.41	5,415,503
2023-12-14	$6.38	$6.80	$6.38	$6.60	$6.60	3,104,352
2023-12-13	$5.79	$6.27	$5.67	$6.23	$6.23	2,061,492
2023-12-12	$5.89	$5.89	$5.71	$5.81	$5.81	2,238,599
2023-12-11	$5.86	$5.98	$5.81	$5.94	$5.94	1,776,620
2023-12-08	$5.86	$6.02	$5.78	$5.92	$5.92	1,622,715
2023-12-07	$5.72	$6.22	$5.72	$5.93	$5.93	3,281,430
2023-12-06	$5.75	$5.94	$5.51	$5.54	$5.54	2,401,880
2023-12-05	$5.65	$5.82	$5.52	$5.66	$5.66	1,740,340
2023-12-04	$5.70	$5.77	$5.46	$5.72	$5.72	2,188,831
2023-12-01	$5.30	$5.82	$5.23	$5.80	$5.80	2,876,431
2023-11-30	$5.56	$5.56	$5.27	$5.34	$5.34	2,268,688
2023-11-29	$5.48	$5.64	$5.30	$5.33	$5.33	2,231,441
2023-11-28	$5.27	$5.39	$5.12	$5.37	$5.37	1,647,417
2023-11-27	$5.25	$5.33	$5.04	$5.31	$5.31	2,699,706
2023-11-24	$4.92	$5.40	$4.89	$5.38	$5.38	4,371,460
2023-11-22	$4.71	$4.81	$4.63	$4.64	$4.64	921,880
2023-11-21	$4.80	$4.80	$4.53	$4.64	$4.64	1,316,881
2023-11-20	$4.85	$4.95	$4.73	$4.83	$4.83	1,725,582
2023-11-17	$4.50	$4.85	$4.42	$4.84	$4.84	2,400,417
2023-11-16	$4.48	$4.51	$4.29	$4.45	$4.45	1,975,509
2023-11-15	$4.70	$4.75	$4.43	$4.54	$4.54	4,250,981
2023-11-14	$4.50	$4.68	$4.45	$4.68	$4.68	2,174,474
2023-11-13	$4.12	$4.28	$4.06	$4.19	$4.19	1,117,029
2023-11-10	$4.20	$4.24	$4.06	$4.19	$4.19	1,581,884
2023-11-09	$4.42	$4.44	$4.14	$4.14	$4.14	1,822,602
2023-11-08	$4.53	$4.79	$4.21	$4.33	$4.33	2,992,366
2023-11-07	$4.23	$4.33	$4.10	$4.22	$4.22	1,669,476
2023-11-06	$4.37	$4.43	$4.19	$4.24	$4.24	1,880,950
2023-11-03	$4.15	$4.45	$4.15	$4.38	$4.38	2,090,988
2023-11-02	$3.81	$4.09	$3.80	$4.07	$4.07	2,110,623
2023-11-01	$3.73	$3.78	$3.57	$3.66	$3.66	1,174,037
2023-10-31	$3.71	$3.84	$3.67	$3.73	$3.73	1,353,626
2023-10-30	$3.62	$3.75	$3.51	$3.71	$3.71	1,660,952
2023-10-27	$3.70	$3.74	$3.50	$3.56	$3.56	2,831,633
2023-10-26	$3.87	$3.93	$3.66	$3.68	$3.68	3,046,893
2023-10-25	$3.75	$3.97	$3.55	$3.93	$3.93	4,364,702
2023-10-24	$4.16	$4.48	$4.12	$4.41	$4.41	1,892,195
2023-10-23	$4.39	$4.41	$4.10	$4.11	$4.11	1,817,944
2023-10-20	$4.45	$4.47	$4.23	$4.44	$4.44	2,673,202
2023-10-19	$4.30	$4.47	$4.24	$4.41	$4.41	2,176,401
2023-10-18	$4.43	$4.47	$4.22	$4.28	$4.28	1,803,327
2023-10-17	$4.04	$4.52	$4.04	$4.49	$4.49	3,284,777
2023-10-16	$3.93	$4.17	$3.91	$4.12	$4.12	2,705,272
2023-10-13	$4.00	$4.00	$3.81	$3.87	$3.87	1,968,372
2023-10-12	$4.11	$4.11	$3.94	$3.96	$3.96	1,797,071
2023-10-11	$4.26	$4.34	$4.08	$4.14	$4.14	1,226,976
2023-10-10	$4.14	$4.34	$4.12	$4.23	$4.23	1,724,963
2023-10-09	$4.17	$4.17	$3.96	$4.06	$4.06	2,021,446
2023-10-06	$4.08	$4.28	$4.03	$4.23	$4.23	1,465,862
2023-10-05	$4.25	$4.28	$4.08	$4.16	$4.16	1,675,961
2023-10-04	$4.40	$4.45	$4.15	$4.23	$4.23	2,246,204
2023-10-03	$4.60	$4.69	$4.40	$4.41	$4.41	2,464,414
2023-10-02	$4.91	$4.95	$4.57	$4.65	$4.65	2,990,983
2023-09-29	$4.75	$4.94	$4.65	$4.91	$4.91	3,399,597
2023-09-28	$4.48	$4.67	$4.47	$4.62	$4.62	3,542,627
2023-09-27	$4.48	$4.59	$4.33	$4.40	$4.40	2,945,616
2023-09-26	$4.42	$4.53	$4.38	$4.39	$4.39	3,835,525
2023-09-25	$4.46	$4.51	$4.37	$4.42	$4.42	2,852,437
2023-09-22	$4.61	$4.67	$4.48	$4.51	$4.51	2,880,677
2023-09-21	$4.80	$4.81	$4.60	$4.63	$4.63	3,304,906
2023-09-20	$4.97	$5.08	$4.83	$4.85	$4.85	1,916,310
2023-09-19	$4.92	$5.04	$4.89	$4.94	$4.94	2,342,699
2023-09-18	$5.08	$5.11	$4.90	$4.91	$4.91	2,917,572
2023-09-15	$5.32	$5.34	$5.03	$5.06	$5.06	6,457,110
2023-09-14	$5.22	$5.59	$5.22	$5.31	$5.31	3,592,314
2023-09-13	$5.23	$5.27	$4.98	$5.16	$5.16	3,057,879
2023-09-12	$5.06	$5.32	$5.00	$5.24	$5.24	4,434,031
2023-09-11	$5.34	$5.37	$5.03	$5.04	$5.04	2,298,364
2023-09-08	$5.30	$5.38	$5.23	$5.27	$5.27	2,100,828
2023-09-07	$5.52	$5.55	$4.90	$5.30	$5.30	8,109,189
2023-09-06	$5.95	$5.97	$5.68	$5.73	$5.73	1,941,065
2023-09-05	$6.16	$6.21	$5.90	$5.94	$5.94	2,391,487
2023-09-01	$6.36	$6.48	$6.22	$6.22	$6.22	2,034,860
2023-08-31	$6.61	$6.69	$6.29	$6.31	$6.31	5,159,158
2023-08-30	$6.12	$6.76	$6.02	$6.25	$6.25	11,234,429
2023-08-29	$6.08	$6.23	$6.05	$6.13	$6.13	1,939,372
2023-08-28	$6.18	$6.27	$6.09	$6.14	$6.14	1,194,401
2023-08-25	$6.07	$6.19	$6.02	$6.13	$6.13	1,132,866
2023-08-24	$6.36	$6.38	$5.99	$6.04	$6.04	2,479,440
2023-08-23	$6.23	$6.37	$6.20	$6.35	$6.35	1,604,885
2023-08-22	$6.35	$6.43	$6.20	$6.24	$6.24	1,302,541
2023-08-21	$6.42	$6.50	$6.22	$6.28	$6.28	1,633,560
2023-08-18	$6.35	$6.56	$6.33	$6.47	$6.47	2,114,064
2023-08-17	$6.56	$6.63	$6.45	$6.45	$6.45	1,636,216
2023-08-16	$6.70	$6.81	$6.57	$6.57	$6.57	2,005,129
2023-08-15	$7.06	$7.08	$6.77	$6.78	$6.78	1,887,321
2023-08-14	$7.02	$7.20	$6.89	$7.17	$7.17	1,535,038
2023-08-11	$7.06	$7.17	$6.97	$7.06	$7.06	2,100,241
2023-08-10	$7.51	$7.51	$7.05	$7.11	$7.11	3,287,403
2023-08-09	$7.64	$7.80	$7.26	$7.40	$7.40	3,201,604
2023-08-08	$7.80	$8.12	$7.77	$8.08	$8.08	2,295,703
2023-08-07	$8.08	$8.10	$7.87	$7.96	$7.96	1,637,894
2023-08-04	$8.22	$8.26	$8.00	$8.04	$8.04	2,379,611
2023-08-03	$8.29	$8.36	$8.15	$8.23	$8.23	1,238,510
2023-08-02	$8.33	$8.39	$8.11	$8.38	$8.38	1,827,491
2023-08-01	$8.61	$8.63	$8.40	$8.48	$8.48	1,753,842
2023-07-31	$8.74	$8.85	$8.65	$8.71	$8.71	1,621,842
2023-07-28	$8.73	$9.09	$8.61	$8.68	$8.68	3,500,635
2023-07-27	$9.00	$9.02	$8.52	$8.57	$8.57	1,283,717
2023-07-26	$8.93	$8.98	$8.81	$8.87	$8.87	1,053,610
2023-07-25	$9.03	$9.08	$8.86	$8.94	$8.94	1,975,178
2023-07-24	$8.98	$9.18	$8.96	$9.02	$9.02	1,290,986
2023-07-21	$9.39	$9.40	$8.96	$8.99	$8.99	1,277,816
2023-07-20	$9.70	$9.71	$9.28	$9.28	$9.28	1,585,785
2023-07-19	$9.78	$9.93	$9.65	$9.76	$9.76	1,845,070
2023-07-18	$9.62	$9.86	$9.58	$9.69	$9.69	1,944,558
2023-07-17	$9.95	$9.95	$9.55	$9.62	$9.62	3,228,311
2023-07-14	$10.40	$10.60	$9.98	$10.07	$10.07	1,500,219
2023-07-13	$10.80	$11.09	$10.43	$10.45	$10.45	2,657,596
2023-07-12	$10.80	$10.82	$10.51	$10.73	$10.73	1,170,858
2023-07-11	$10.50	$10.71	$10.33	$10.57	$10.57	1,543,842
2023-07-10	$9.57	$10.48	$9.57	$10.47	$10.47	2,249,835
2023-07-07	$9.44	$9.76	$9.42	$9.55	$9.55	960,590
2023-07-06	$9.31	$9.41	$9.07	$9.39	$9.39	1,241,684
2023-07-05	$9.82	$9.84	$9.49	$9.49	$9.49	1,460,642
2023-07-03	$9.84	$10.08	$9.80	$9.91	$9.91	513,772
2023-06-30	$10.36	$10.39	$9.84	$9.93	$9.93	2,222,339
2023-06-29	$9.82	$10.10	$9.78	$10.09	$10.09	1,603,369
2023-06-28	$10.00	$10.16	$9.79	$9.86	$9.86	1,690,092
2023-06-27	$9.31	$10.08	$9.25	$10.03	$10.03	2,085,417
2023-06-26	$8.96	$9.19	$8.95	$9.10	$9.10	1,102,519
2023-06-23	$8.99	$9.11	$8.81	$8.93	$8.93	1,821,992
2023-06-22	$9.35	$9.38	$9.19	$9.26	$9.26	800,535
2023-06-21	$9.50	$9.60	$9.28	$9.41	$9.41	1,042,493
2023-06-20	$9.31	$9.64	$9.21	$9.59	$9.59	1,497,994
2023-06-16	$9.73	$9.75	$9.27	$9.44	$9.44	3,888,065
2023-06-15	$9.48	$9.71	$9.43	$9.63	$9.63	1,033,006
2023-06-14	$9.93	$10.06	$9.50	$9.57	$9.57	1,411,985
2023-06-13	$10.04	$10.22	$9.86	$9.93	$9.93	996,740
2023-06-12	$9.89	$10.22	$9.80	$9.92	$9.92	1,195,840
2023-06-09	$9.97	$10.00	$9.72	$9.78	$9.78	832,813
2023-06-08	$9.93	$9.95	$9.57	$9.89	$9.89	1,273,908
2023-06-07	$9.70	$10.13	$9.70	$9.93	$9.93	2,229,687
2023-06-06	$9.23	$9.60	$9.18	$9.54	$9.54	1,742,462
2023-06-05	$9.11	$9.35	$8.98	$9.19	$9.19	1,295,912
2023-06-02	$8.70	$9.50	$8.68	$9.28	$9.28	3,615,197
2023-06-01	$8.11	$8.35	$8.01	$8.33	$8.33	1,321,917
2023-05-31	$8.12	$8.28	$7.90	$8.20	$8.20	1,359,030
2023-05-30	$8.05	$8.29	$8.05	$8.19	$8.19	1,188,965
2023-05-26	$8.01	$8.08	$7.88	$7.99	$7.99	945,416
2023-05-25	$8.29	$8.41	$7.90	$8.01	$8.01	1,639,551
2023-05-24	$8.40	$8.52	$8.09	$8.27	$8.27	1,066,389
2023-05-23	$8.35	$8.78	$8.34	$8.55	$8.55	998,877
2023-05-22	$8.30	$8.47	$8.23	$8.41	$8.41	1,074,430
2023-05-19	$8.61	$8.68	$8.27	$8.34	$8.34	994,671
2023-05-18	$8.55	$8.67	$8.40	$8.55	$8.55	765,097
2023-05-17	$8.40	$8.61	$8.24	$8.55	$8.55	871,228
2023-05-16	$8.23	$8.31	$8.17	$8.29	$8.29	865,521
2023-05-15	$8.17	$8.38	$8.03	$8.34	$8.34	1,130,721
2023-05-12	$8.44	$8.45	$8.11	$8.21	$8.21	918,605
2023-05-11	$8.53	$8.54	$8.15	$8.42	$8.42	858,923
2023-05-10	$8.40	$8.84	$8.35	$8.60	$8.60	1,194,345
2023-05-09	$8.01	$8.60	$7.73	$8.27	$8.27	3,167,318
2023-05-08	$9.19	$9.27	$8.91	$9.09	$9.09	1,315,942
2023-05-05	$8.94	$9.21	$8.83	$9.13	$9.13	972,301
2023-05-04	$8.82	$8.87	$8.64	$8.73	$8.73	965,128
2023-05-03	$8.95	$9.14	$8.78	$8.85	$8.85	1,081,044
2023-05-02	$9.13	$9.17	$8.88	$8.97	$8.97	745,655
2023-05-01	$9.08	$9.29	$9.02	$9.19	$9.19	566,327
2023-04-28	$8.81	$9.21	$8.80	$9.16	$9.16	1,112,630
2023-04-27	$8.75	$8.91	$8.62	$8.87	$8.87	742,822
2023-04-26	$8.80	$8.85	$8.54	$8.60	$8.60	973,710
2023-04-25	$9.00	$9.01	$8.68	$8.80	$8.80	1,009,825
2023-04-24	$9.13	$9.26	$8.98	$9.18	$9.18	755,870
2023-04-21	$9.03	$9.20	$9.00	$9.13	$9.13	897,983
2023-04-20	$9.06	$9.22	$8.88	$9.04	$9.04	990,290
2023-04-19	$8.91	$9.37	$8.84	$9.28	$9.28	1,395,791
2023-04-18	$9.45	$9.46	$9.04	$9.08	$9.08	724,125
2023-04-17	$9.29	$9.54	$9.29	$9.43	$9.43	687,839
2023-04-14	$9.65	$9.65	$9.28	$9.37	$9.37	867,926
2023-04-13	$9.58	$9.73	$9.51	$9.65	$9.65	649,662
2023-04-12	$10.11	$10.20	$9.47	$9.48	$9.48	784,732
2023-04-11	$10.01	$10.16	$9.87	$9.88	$9.88	1,104,641
2023-04-10	$9.56	$10.02	$9.54	$9.98	$9.98	827,178
2023-04-06	$9.72	$9.77	$9.53	$9.62	$9.62	722,851
2023-04-05	$10.02	$10.05	$9.57	$9.74	$9.74	961,826
2023-04-04	$10.68	$10.70	$10.06	$10.18	$10.18	841,298
2023-04-03	$10.54	$10.73	$10.21	$10.61	$10.61	1,111,954
2023-03-31	$10.25	$10.73	$10.19	$10.72	$10.72	1,423,487
2023-03-30	$10.44	$10.49	$10.08	$10.18	$10.18	737,490
2023-03-29	$9.92	$10.24	$9.88	$10.22	$10.22	1,224,041
2023-03-28	$9.80	$9.84	$9.55	$9.68	$9.68	825,793
2023-03-27	$10.24	$10.24	$9.81	$9.86	$9.86	742,043
2023-03-24	$10.04	$10.16	$9.88	$10.13	$10.13	643,449
2023-03-23	$10.11	$10.44	$9.90	$10.17	$10.17	944,683
2023-03-22	$10.38	$10.47	$10.00	$10.01	$10.01	1,033,043
2023-03-21	$9.96	$10.35	$9.90	$10.30	$10.30	1,001,671
2023-03-20	$10.00	$10.13	$9.71	$9.79	$9.79	1,518,832
2023-03-17	$10.44	$10.50	$9.98	$10.00	$10.00	3,115,310
2023-03-16	$10.07	$10.61	$9.95	$10.55	$10.55	887,205
2023-03-15	$10.12	$10.18	$9.85	$10.17	$10.17	1,195,323
2023-03-14	$10.56	$10.70	$10.16	$10.36	$10.36	1,181,394
2023-03-13	$10.00	$10.37	$9.75	$10.23	$10.23	1,086,542
2023-03-10	$10.22	$10.47	$9.94	$10.23	$10.23	1,345,745
2023-03-09	$10.73	$10.88	$10.26	$10.27	$10.27	998,039
2023-03-08	$10.76	$10.84	$10.50	$10.69	$10.69	944,709
2023-03-07	$11.03	$11.20	$10.74	$10.81	$10.81	1,390,855
2023-03-06	$11.43	$11.54	$10.90	$11.03	$11.03	1,536,965
2023-03-03	$10.56	$11.44	$10.50	$11.38	$11.38	1,622,192
2023-03-02	$10.84	$10.84	$10.40	$10.54	$10.54	1,637,562
2023-03-01	$10.08	$11.55	$10.08	$11.11	$11.11	3,766,449
2023-02-28	$9.93	$10.34	$9.76	$9.79	$9.79	1,991,266
2023-02-27	$10.16	$10.21	$9.91	$10.08	$10.08	1,111,674
2023-02-24	$10.37	$10.37	$9.74	$9.98	$9.98	1,695,098
2023-02-23	$10.84	$10.88	$10.27	$10.65	$10.65	963,809
2023-02-22	$10.51	$10.79	$10.42	$10.69	$10.69	1,234,360
2023-02-21	$10.82	$10.97	$10.45	$10.46	$10.46	911,747
2023-02-17	$11.27	$11.32	$10.88	$11.16	$11.16	1,126,845
2023-02-16	$11.42	$11.79	$11.09	$11.40	$11.40	1,301,330
2023-02-15	$11.06	$11.70	$11.01	$11.66	$11.66	1,147,697
2023-02-14	$10.79	$11.15	$10.59	$11.07	$11.07	1,045,631
2023-02-13	$10.75	$10.99	$10.56	$10.97	$10.97	600,265
2023-02-10	$10.64	$10.84	$10.47	$10.75	$10.75	886,862
2023-02-09	$11.42	$11.48	$10.78	$10.81	$10.81	861,876
2023-02-08	$11.38	$11.64	$11.20	$11.21	$11.21	918,207
2023-02-07	$11.21	$11.54	$10.98	$11.48	$11.48	1,070,233
2023-02-06	$11.66	$11.78	$11.28	$11.31	$11.31	1,203,734
2023-02-03	$11.97	$12.67	$11.58	$12.02	$12.02	2,262,231
2023-02-02	$11.50	$12.42	$11.49	$12.39	$12.39	2,329,350
2023-02-01	$10.83	$11.14	$10.53	$11.01	$11.01	1,343,900
2023-01-31	$10.30	$10.87	$10.30	$10.86	$10.86	1,039,816
2023-01-30	$10.54	$10.74	$10.23	$10.30	$10.30	850,991
2023-01-27	$10.10	$10.96	$10.10	$10.76	$10.76	2,405,220
2023-01-26	$9.82	$10.19	$9.48	$10.13	$10.13	1,448,281
2023-01-25	$9.57	$9.75	$9.42	$9.60	$9.60	798,666
2023-01-24	$9.92	$10.17	$9.73	$9.81	$9.81	771,004
2023-01-23	$9.55	$10.13	$9.53	$10.05	$10.05	1,461,006
2023-01-20	$9.15	$9.53	$8.95	$9.45	$9.45	1,059,468
2023-01-19	$9.20	$9.26	$9.02	$9.03	$9.03	1,030,099
2023-01-18	$9.60	$9.94	$9.36	$9.38	$9.38	1,320,237
2023-01-17	$9.19	$9.51	$9.10	$9.47	$9.47	1,245,966
2023-01-13	$8.88	$9.19	$8.83	$9.14	$9.14	788,855
2023-01-12	$9.00	$9.03	$8.72	$9.00	$9.00	970,888
2023-01-11	$8.80	$8.96	$8.65	$8.94	$8.94	1,036,715
2023-01-10	$8.41	$8.79	$8.38	$8.69	$8.69	1,069,720
2023-01-09	$8.42	$8.66	$8.39	$8.43	$8.43	1,449,105
2023-01-06	$8.11	$8.32	$7.83	$8.23	$8.23	895,126
2023-01-05	$7.83	$8.02	$7.63	$8.01	$8.01	864,342
2023-01-04	$7.67	$7.94	$7.56	$7.93	$7.93	1,153,805
2023-01-03	$7.60	$7.66	$7.30	$7.49	$7.49	1,205,367
2022-12-30	$7.14	$7.43	$7.11	$7.40	$7.40	1,381,215
2022-12-29	$7.14	$7.30	$7.13	$7.28	$7.28	1,227,372
2022-12-28	$7.11	$7.20	$7.02	$7.04	$7.04	1,390,416
2022-12-27	$7.31	$7.38	$7.12	$7.16	$7.16	1,027,924
2022-12-23	$7.40	$7.50	$7.21	$7.41	$7.41	932,771
2022-12-22	$7.49	$7.51	$7.16	$7.43	$7.43	1,545,566
2022-12-21	$7.42	$7.65	$7.42	$7.64	$7.64	1,360,602
2022-12-20	$7.50	$7.63	$7.36	$7.42	$7.42	1,179,254
2022-12-19	$8.21	$8.21	$7.55	$7.56	$7.56	1,753,067
2022-12-16	$8.14	$8.34	$8.06	$8.27	$8.27	8,014,657
2022-12-15	$8.89	$8.96	$8.27	$8.27	$8.27	1,874,674
2022-12-14	$9.16	$9.28	$8.97	$9.13	$9.13	1,061,427
2022-12-13	$9.64	$9.94	$9.15	$9.21	$9.21	1,183,638
2022-12-12	$9.16	$9.39	$9.10	$9.17	$9.17	927,139
2022-12-09	$9.39	$9.50	$9.24	$9.26	$9.26	775,412
2022-12-08	$9.30	$9.77	$9.19	$9.51	$9.51	991,885
2022-12-07	$9.27	$9.46	$9.15	$9.21	$9.21	872,634
2022-12-06	$9.72	$9.76	$9.35	$9.42	$9.42	882,367
2022-12-05	$10.07	$10.22	$9.70	$9.74	$9.74	913,061
2022-12-02	$10.00	$10.27	$9.80	$10.18	$10.18	1,160,027
2022-12-01	$10.13	$10.36	$10.01	$10.13	$10.13	922,371
2022-11-30	$9.73	$10.14	$9.45	$10.14	$10.14	1,847,489
2022-11-29	$9.11	$9.33	$9.08	$9.23	$9.23	818,027
2022-11-28	$9.62	$9.67	$9.11	$9.13	$9.13	1,009,805
2022-11-25	$9.71	$9.79	$9.67	$9.74	$9.74	327,757
2022-11-23	$9.60	$9.79	$9.47	$9.75	$9.75	828,537
2022-11-22	$9.53	$9.63	$9.34	$9.55	$9.55	811,487
2022-11-21	$9.64	$9.71	$9.41	$9.52	$9.52	854,249
2022-11-18	$10.22	$10.35	$9.74	$9.78	$9.78	1,010,829
2022-11-17	$9.84	$10.03	$9.63	$10.03	$10.03	1,890,391
2022-11-16	$10.50	$10.51	$9.92	$10.16	$10.16	1,570,322
2022-11-15	$10.44	$11.00	$10.19	$10.72	$10.72	2,340,106
2022-11-14	$9.92	$10.33	$9.44	$10.13	$10.13	2,008,280
2022-11-11	$9.26	$10.17	$9.21	$10.02	$10.02	2,064,433
2022-11-10	$8.90	$9.30	$8.64	$9.25	$9.25	2,446,128
2022-11-09	$7.80	$8.97	$7.80	$8.17	$8.17	2,982,416
2022-11-08	$7.85	$8.00	$7.63	$7.73	$7.73	2,166,048
2022-11-07	$8.07	$8.14	$7.66	$7.81	$7.81	1,900,697
2022-11-04	$8.40	$8.47	$7.81	$8.03	$8.03	2,115,121
2022-11-03	$8.26	$8.47	$8.19	$8.28	$8.28	1,106,250
2022-11-02	$8.84	$9.06	$8.44	$8.45	$8.45	1,095,013
2022-11-01	$9.00	$9.04	$8.84	$8.96	$8.96	850,630
2022-10-31	$8.84	$8.96	$8.73	$8.83	$8.83	941,479
2022-10-28	$8.88	$9.01	$8.69	$8.93	$8.93	842,714
2022-10-27	$9.18	$9.19	$8.77	$8.79	$8.79	1,276,553
2022-10-26	$9.10	$9.40	$9.01	$9.07	$9.07	1,101,503
2022-10-25	$8.63	$9.23	$8.61	$9.10	$9.10	1,225,705
2022-10-24	$8.60	$8.63	$8.26	$8.56	$8.56	761,735
2022-10-21	$8.17	$8.55	$8.02	$8.55	$8.55	839,414
2022-10-20	$8.32	$8.61	$8.14	$8.18	$8.18	724,673
2022-10-19	$8.46	$8.55	$8.27	$8.34	$8.34	688,090
2022-10-18	$8.75	$8.93	$8.43	$8.60	$8.60	862,186
2022-10-17	$8.24	$8.50	$8.23	$8.42	$8.42	941,242
2022-10-14	$8.38	$8.44	$7.94	$7.95	$7.95	739,816
2022-10-13	$7.73	$8.33	$7.61	$8.30	$8.30	1,280,223
2022-10-12	$8.17	$8.23	$7.95	$8.04	$8.04	901,409
2022-10-11	$8.25	$8.34	$7.94	$8.13	$8.13	1,214,004
2022-10-10	$8.50	$8.56	$8.23	$8.33	$8.33	970,715
2022-10-07	$8.86	$8.93	$8.39	$8.44	$8.44	1,109,578
2022-10-06	$9.13	$9.34	$8.92	$9.11	$9.11	875,960
2022-10-05	$8.68	$9.19	$8.64	$9.16	$9.16	1,369,444
2022-10-04	$8.79	$8.99	$8.69	$8.92	$8.92	1,235,248
2022-10-03	$8.17	$8.69	$8.13	$8.53	$8.53	1,444,686
2022-09-30	$8.44	$8.56	$7.98	$7.98	$7.98	3,108,839
2022-09-29	$8.44	$8.56	$8.22	$8.42	$8.42	1,144,935
2022-09-28	$8.19	$8.83	$8.18	$8.69	$8.69	1,676,957
2022-09-27	$8.08	$8.33	$8.01	$8.20	$8.20	1,199,948
2022-09-26	$8.00	$8.38	$7.90	$7.90	$7.90	1,164,012
2022-09-23	$8.10	$8.22	$7.80	$8.00	$8.00	1,677,115
2022-09-22	$8.75	$8.77	$8.27	$8.31	$8.31	1,116,754
2022-09-21	$8.88	$9.17	$8.79	$8.82	$8.82	1,139,365
2022-09-20	$8.85	$9.00	$8.80	$8.80	$8.80	928,238
2022-09-19	$8.85	$9.09	$8.82	$9.00	$9.00	919,133
2022-09-16	$9.07	$9.13	$8.86	$9.03	$9.03	2,873,989
2022-09-15	$9.43	$9.62	$9.12	$9.18	$9.18	1,444,912
2022-09-14	$9.63	$9.69	$9.39	$9.53	$9.53	887,032
2022-09-13	$9.80	$9.90	$9.61	$9.66	$9.66	1,118,909
2022-09-12	$10.15	$10.34	$10.06	$10.23	$10.23	971,690
2022-09-09	$10.00	$10.14	$10.00	$10.11	$10.11	1,480,106
2022-09-08	$9.48	$9.82	$9.39	$9.81	$9.81	1,069,260
2022-09-07	$9.33	$9.66	$9.33	$9.58	$9.58	1,119,556
2022-09-06	$9.60	$9.76	$9.36	$9.39	$9.39	1,155,347
2022-09-02	$10.43	$10.50	$9.63	$9.65	$9.65	1,409,503
2022-09-01	$10.00	$10.00	$9.56	$9.79	$9.79	1,122,991
2022-08-31	$10.25	$10.28	$10.04	$10.13	$10.13	1,229,340
2022-08-30	$10.40	$10.43	$10.01	$10.09	$10.09	843,874
2022-08-29	$10.19	$10.42	$10.11	$10.26	$10.26	984,084
2022-08-26	$10.66	$10.79	$10.26	$10.35	$10.35	1,051,649
2022-08-25	$10.54	$10.69	$10.46	$10.64	$10.64	907,725
2022-08-24	$10.21	$10.65	$10.11	$10.37	$10.37	981,899
2022-08-23	$10.55	$10.64	$10.20	$10.20	$10.20	1,026,866
2022-08-22	$10.82	$10.97	$10.55	$10.57	$10.57	1,109,326
2022-08-19	$11.41	$11.52	$11.11	$11.11	$11.11	1,345,966
2022-08-18	$11.46	$11.69	$11.27	$11.69	$11.69	871,473
2022-08-17	$11.75	$11.91	$11.44	$11.44	$11.44	1,152,246
2022-08-16	$12.43	$12.49	$12.02	$12.22	$12.22	1,047,899
2022-08-15	$12.24	$12.62	$12.20	$12.48	$12.48	1,033,238
2022-08-12	$12.24	$12.41	$12.03	$12.40	$12.40	1,052,721
2022-08-11	$12.10	$13.01	$12.07	$12.12	$12.12	2,210,219
2022-08-10	$11.56	$11.83	$11.08	$11.83	$11.83	3,215,766
2022-08-09	$11.59	$12.03	$10.67	$11.26	$11.26	4,683,764
2022-08-08	$12.70	$13.52	$12.66	$13.24	$13.24	2,965,274
2022-08-05	$12.09	$12.61	$11.88	$12.61	$12.61	1,341,241
2022-08-04	$12.40	$12.45	$12.04	$12.37	$12.37	1,402,701
2022-08-03	$11.79	$12.41	$11.79	$12.36	$12.36	1,811,297
2022-08-02	$11.43	$11.97	$11.41	$11.91	$11.91	1,090,679
2022-08-01	$11.36	$11.69	$11.16	$11.59	$11.59	1,035,036
2022-07-29	$11.47	$11.47	$11.11	$11.44	$11.44	1,106,957
2022-07-28	$10.67	$11.44	$10.52	$11.42	$11.42	1,559,721
2022-07-27	$10.18	$10.70	$10.09	$10.61	$10.61	1,164,706
2022-07-26	$10.26	$10.32	$10.00	$10.02	$10.02	901,221
2022-07-25	$10.66	$10.71	$10.35	$10.43	$10.43	959,911
2022-07-22	$11.22	$11.22	$10.50	$10.66	$10.66	865,820
2022-07-21	$10.96	$11.18	$10.71	$11.17	$11.17	1,125,126
2022-07-20	$10.38	$10.91	$10.31	$10.86	$10.86	1,394,467
2022-07-19	$9.88	$10.36	$9.88	$10.29	$10.29	1,248,439
2022-07-18	$10.07	$10.37	$9.72	$9.76	$9.76	1,079,024
2022-07-15	$9.61	$9.90	$9.38	$9.89	$9.89	1,046,870
2022-07-14	$9.61	$9.61	$9.26	$9.53	$9.53	874,889
2022-07-13	$9.38	$9.72	$9.31	$9.69	$9.69	790,252
2022-07-12	$9.71	$9.93	$9.56	$9.69	$9.69	812,893
2022-07-11	$10.09	$10.12	$9.64	$9.69	$9.69	686,170
2022-07-08	$9.77	$10.29	$9.72	$10.15	$10.15	1,022,509
2022-07-07	$9.63	$9.95	$9.60	$9.93	$9.93	926,597
2022-07-06	$9.89	$9.99	$9.39	$9.47	$9.47	1,243,150
2022-07-05	$9.42	$9.94	$9.23	$9.93	$9.93	1,358,903
2022-07-01	$9.66	$9.89	$9.51	$9.64	$9.64	1,171,816
2022-06-30	$9.62	$9.83	$9.40	$9.70	$9.70	944,247
2022-06-29	$10.08	$10.08	$9.65	$9.77	$9.77	969,273
2022-06-28	$10.38	$10.57	$10.06	$10.12	$10.12	1,309,837
2022-06-27	$10.64	$10.70	$10.23	$10.31	$10.31	941,053
2022-06-24	$10.56	$10.74	$10.33	$10.52	$10.52	4,189,209
2022-06-23	$9.91	$10.54	$9.88	$10.47	$10.47	1,371,637
2022-06-22	$9.60	$10.08	$9.58	$9.90	$9.90	1,225,088
2022-06-21	$9.98	$10.22	$9.72	$9.74	$9.74	1,232,127
2022-06-17	$9.46	$9.84	$9.41	$9.77	$9.77	3,549,942
2022-06-16	$9.59	$9.73	$9.28	$9.44	$9.44	1,551,622
2022-06-15	$9.46	$10.16	$9.46	$9.96	$9.96	1,447,283
2022-06-14	$9.32	$9.47	$9.11	$9.28	$9.28	1,621,726
2022-06-13	$9.66	$9.87	$9.20	$9.25	$9.25	2,191,699
2022-06-10	$10.20	$10.43	$9.96	$10.17	$10.17	1,824,340
2022-06-09	$10.90	$10.96	$10.48	$10.51	$10.51	1,287,991
2022-06-08	$10.83	$11.09	$10.78	$10.97	$10.97	1,255,642
2022-06-07	$10.41	$10.87	$10.38	$10.86	$10.86	992,411
2022-06-06	$10.92	$11.12	$10.52	$10.62	$10.62	1,266,727
2022-06-03	$10.75	$10.80	$10.51	$10.73	$10.73	1,150,960
2022-06-02	$10.52	$11.00	$10.47	$10.98	$10.98	1,126,828
2022-06-01	$10.91	$11.10	$10.43	$10.50	$10.50	1,322,777
2022-05-31	$11.23	$11.33	$10.70	$10.81	$10.81	1,940,012
2022-05-27	$10.78	$11.34	$10.70	$11.30	$11.30	1,425,310
2022-05-26	$10.24	$10.74	$10.17	$10.56	$10.56	1,094,103
2022-05-25	$9.90	$10.33	$9.88	$10.23	$10.23	1,537,166
2022-05-24	$10.69	$10.78	$9.92	$9.99	$9.99	2,200,266
2022-05-23	$10.29	$10.37	$10.00	$10.25	$10.25	1,440,109
2022-05-20	$10.64	$10.84	$10.00	$10.40	$10.40	1,309,918
2022-05-19	$10.10	$10.72	$10.03	$10.46	$10.46	1,526,713
2022-05-18	$10.55	$10.90	$10.00	$10.16	$10.16	2,250,998
2022-05-17	$10.56	$10.88	$10.45	$10.76	$10.76	2,311,791
2022-05-16	$10.16	$10.37	$9.87	$10.09	$10.09	1,994,942
2022-05-13	$9.97	$10.44	$9.90	$10.36	$10.36	2,128,894
2022-05-12	$8.94	$10.05	$8.79	$9.60	$9.60	2,766,096
2022-05-11	$9.92	$10.54	$9.08	$9.09	$9.09	2,527,903
2022-05-10	$9.20	$10.41	$9.17	$10.15	$10.15	4,110,512
2022-05-09	$10.70	$10.92	$10.19	$10.23	$10.23	2,322,211
2022-05-06	$11.59	$11.59	$10.92	$11.02	$11.02	2,558,700
2022-05-05	$12.10	$12.10	$11.20	$11.48	$11.48	1,359,612
2022-05-04	$11.93	$12.36	$11.43	$12.30	$12.30	1,404,188
2022-05-03	$11.88	$12.18	$11.76	$11.88	$11.88	1,258,128
2022-05-02	$11.24	$11.84	$11.10	$11.83	$11.83	1,548,483
2022-04-29	$11.67	$12.17	$11.28	$11.34	$11.34	1,974,681
2022-04-28	$11.80	$12.00	$11.14	$11.74	$11.74	3,747,439
2022-04-27	$12.56	$12.93	$12.16	$12.23	$12.23	1,395,937
2022-04-26	$13.54	$13.54	$12.60	$12.63	$12.63	1,938,913
2022-04-25	$13.18	$13.75	$13.12	$13.75	$13.75	1,268,360
2022-04-22	$14.07	$14.30	$13.29	$13.37	$13.37	1,589,519
2022-04-21	$14.37	$14.58	$13.91	$14.22	$14.22	2,028,480
2022-04-20	$14.35	$14.36	$13.94	$13.99	$13.99	785,403
2022-04-19	$14.01	$14.69	$14.01	$14.28	$14.28	854,909
2022-04-18	$14.40	$14.45	$14.00	$14.10	$14.10	814,529
2022-04-14	$15.10	$15.12	$14.40	$14.40	$14.40	797,425
2022-04-13	$14.75	$15.14	$14.47	$15.01	$15.01	800,638
2022-04-12	$14.97	$15.38	$14.65	$14.72	$14.72	1,120,643
2022-04-11	$14.80	$15.13	$14.55	$14.73	$14.73	1,099,196
2022-04-08	$15.38	$15.38	$14.87	$14.91	$14.91	967,280
2022-04-07	$15.73	$16.00	$15.04	$15.38	$15.38	1,579,101
2022-04-06	$16.00	$16.15	$15.44	$15.65	$15.65	1,476,424
2022-04-05	$17.41	$17.50	$16.31	$16.37	$16.37	1,296,036
2022-04-04	$17.00	$17.83	$17.00	$17.54	$17.54	1,508,295
2022-04-01	$16.91	$17.30	$16.47	$16.82	$16.82	1,504,543
2022-03-31	$17.00	$17.10	$16.64	$16.68	$16.68	1,162,627
2022-03-30	$17.40	$17.71	$16.97	$17.06	$17.06	1,438,152
2022-03-29	$16.36	$17.65	$16.36	$17.57	$17.57	1,973,853
2022-03-28	$16.00	$16.24	$15.86	$16.22	$16.22	1,113,690
2022-03-25	$16.25	$16.35	$15.64	$16.04	$16.04	1,192,091
2022-03-24	$15.90	$16.23	$15.60	$16.23	$16.23	1,287,213
2022-03-23	$15.91	$16.50	$15.72	$15.83	$15.83	1,189,322
2022-03-22	$15.95	$16.54	$15.95	$16.18	$16.18	1,454,544
2022-03-21	$16.13	$16.35	$15.45	$15.91	$15.91	1,380,891
2022-03-18	$15.30	$16.32	$15.29	$16.26	$16.26	2,898,296
2022-03-17	$14.70	$15.37	$14.49	$15.34	$15.34	1,696,017
2022-03-16	$14.25	$14.92	$14.16	$14.81	$14.81	1,452,817
2022-03-15	$13.68	$14.06	$13.33	$13.96	$13.96	1,029,622
2022-03-14	$14.27	$14.46	$13.46	$13.65	$13.65	1,602,038
2022-03-11	$15.01	$15.44	$14.39	$14.44	$14.44	1,498,407
2022-03-10	$14.86	$15.00	$14.53	$14.95	$14.95	1,239,734
2022-03-09	$14.88	$15.35	$14.50	$15.28	$15.28	1,992,262
2022-03-08	$14.59	$15.36	$14.28	$14.55	$14.55	1,940,064
2022-03-07	$14.30	$15.21	$14.30	$14.46	$14.46	2,114,520
2022-03-04	$15.54	$15.64	$14.50	$14.61	$14.61	2,678,320
2022-03-03	$16.93	$16.94	$15.75	$15.81	$15.81	2,696,482
2022-03-02	$17.40	$17.49	$16.21	$17.01	$17.01	4,033,318
2022-03-01	$20.48	$20.51	$17.14	$17.26	$17.26	9,211,614
2022-02-28	$17.38	$18.08	$17.23	$17.82	$17.82	3,451,207
2022-02-25	$17.25	$17.45	$16.63	$17.44	$17.44	1,314,516
2022-02-24	$15.50	$17.28	$15.38	$17.26	$17.26	2,487,277
2022-02-23	$17.23	$17.83	$16.40	$16.44	$16.44	1,581,352
2022-02-22	$16.95	$17.68	$16.84	$17.09	$17.09	1,434,098
2022-02-18	$18.23	$18.37	$17.38	$17.59	$17.59	1,440,641
2022-02-17	$18.83	$18.93	$18.10	$18.27	$18.27	848,625
2022-02-16	$19.17	$19.25	$18.74	$19.11	$19.11	977,426
2022-02-15	$18.70	$19.40	$18.51	$19.38	$19.38	942,336
2022-02-14	$18.30	$18.97	$18.15	$18.35	$18.35	1,064,486
2022-02-11	$18.77	$19.35	$18.19	$18.45	$18.45	1,167,266
2022-02-10	$18.69	$19.73	$18.27	$18.66	$18.66	1,188,226
2022-02-09	$18.58	$19.07	$18.41	$19.06	$19.06	1,416,923
2022-02-08	$17.77	$18.51	$17.73	$18.39	$18.39	1,336,978
2022-02-07	$17.76	$18.42	$17.68	$17.78	$17.78	1,289,191
2022-02-04	$17.06	$17.94	$16.80	$17.86	$17.86	1,577,957
2022-02-03	$17.50	$17.77	$16.93	$17.00	$17.00	2,057,113
2022-02-02	$18.35	$18.69	$17.72	$18.08	$18.08	2,771,317
2022-02-01	$18.07	$18.55	$17.60	$18.24	$18.24	1,757,879
2022-01-31	$16.66	$17.93	$16.60	$17.90	$17.90	2,295,073
2022-01-28	$16.00	$16.58	$15.75	$16.56	$16.56	2,019,578
2022-01-27	$16.73	$17.09	$15.88	$16.03	$16.03	1,594,593
2022-01-26	$17.44	$17.60	$16.27	$16.39	$16.39	1,845,723
2022-01-25	$16.32	$17.20	$16.19	$16.77	$16.77	2,552,459
2022-01-24	$16.16	$17.02	$15.33	$16.85	$16.85	4,774,863
2022-01-21	$17.99	$18.09	$16.87	$16.87	$16.87	3,444,853
2022-01-20	$18.78	$19.67	$18.36	$18.40	$18.40	1,965,059
2022-01-19	$18.92	$19.42	$18.51	$18.54	$18.54	1,751,982
2022-01-18	$19.75	$19.85	$18.90	$18.92	$18.92	1,326,291
2022-01-14	$19.43	$20.10	$19.30	$19.88	$19.88	1,131,572
2022-01-13	$20.18	$20.55	$19.52	$19.58	$19.58	1,104,814
2022-01-12	$20.57	$20.88	$20.06	$20.18	$20.18	1,284,819
2022-01-11	$19.75	$20.53	$19.45	$20.24	$20.24	1,632,151
2022-01-10	$19.58	$19.71	$18.81	$19.66	$19.66	1,999,598
2022-01-07	$20.00	$20.68	$19.73	$19.83	$19.83	2,159,131
2022-01-06	$20.22	$20.86	$19.30	$19.79	$19.79	2,398,721
2022-01-05	$21.53	$22.12	$20.27	$20.31	$20.31	2,066,893
2022-01-04	$22.24	$22.32	$21.05	$21.82	$21.82	2,055,023
2022-01-03	$22.06	$22.67	$21.48	$22.12	$22.12	1,851,874
2021-12-31	$21.59	$22.25	$21.51	$21.54	$21.54	1,517,357
2021-12-30	$21.15	$22.50	$21.04	$21.76	$21.76	1,726,362
2021-12-29	$21.33	$21.50	$20.80	$21.18	$21.18	1,397,468
2021-12-28	$21.98	$22.10	$21.19	$21.31	$21.31	1,320,408
2021-12-27	$21.81	$22.17	$21.55	$22.00	$22.00	1,418,702
2021-12-23	$21.95	$22.26	$21.73	$22.02	$22.02	1,007,272
2021-12-22	$22.17	$22.52	$21.71	$21.95	$21.95	1,519,243
2021-12-21	$21.50	$22.32	$21.45	$22.31	$22.31	1,735,792
2021-12-20	$20.99	$21.58	$20.78	$21.34	$21.34	1,424,085
2021-12-17	$20.64	$22.07	$20.51	$21.83	$21.83	5,640,728
2021-12-16	$21.74	$21.99	$20.28	$20.77	$20.77	2,253,598
2021-12-15	$21.06	$21.70	$20.18	$21.42	$21.42	2,574,542
2021-12-14	$20.86	$21.55	$20.72	$21.04	$21.04	1,584,883
2021-12-13	$22.15	$22.22	$20.98	$21.33	$21.33	1,588,764
2021-12-10	$22.90	$23.19	$22.00	$22.22	$22.22	1,603,148
2021-12-09	$23.22	$23.56	$22.46	$22.63	$22.63	2,212,645
2021-12-08	$23.10	$24.15	$22.96	$23.55	$23.55	2,455,539
2021-12-07	$22.26	$23.54	$22.24	$22.75	$22.75	2,923,414
2021-12-06	$21.14	$22.04	$20.47	$21.65	$21.65	2,258,326
2021-12-03	$22.04	$22.14	$20.72	$21.23	$21.23	2,382,054
2021-12-02	$21.35	$22.33	$21.09	$22.08	$22.08	2,007,934
2021-12-01	$23.22	$23.35	$21.32	$21.33	$21.33	2,271,758
2021-11-30	$22.46	$23.00	$21.39	$22.78	$22.78	2,561,873
2021-11-29	$23.07	$23.32	$22.17	$22.79	$22.79	1,822,052
2021-11-26	$22.57	$23.14	$22.14	$22.66	$22.66	1,406,443
2021-11-24	$22.81	$23.88	$22.57	$23.54	$23.54	1,562,251
2021-11-23	$23.00	$24.23	$22.67	$22.97	$22.97	3,143,595
2021-11-22	$24.40	$24.60	$22.70	$23.06	$23.06	3,239,215
2021-11-19	$24.20	$24.66	$24.07	$24.30	$24.30	1,945,184
2021-11-18	$25.70	$25.89	$24.24	$24.52	$24.52	2,746,180
2021-11-17	$25.40	$26.22	$25.30	$25.61	$25.61	3,477,303
2021-11-16	$25.71	$25.91	$24.87	$25.88	$25.88	3,262,091
2021-11-15	$25.64	$26.50	$25.45	$26.04	$26.04	4,872,272
2021-11-12	$25.64	$26.03	$25.35	$25.65	$25.65	7,878,192
2021-11-11	$25.83	$26.42	$25.06	$25.21	$25.21	13,647,883
2021-11-10	$28.54	$29.48	$27.59	$28.04	$28.04	2,780,995
2021-11-09	$31.40	$32.00	$27.78	$29.01	$29.01	7,429,083
2021-11-08	$33.15	$34.35	$32.85	$33.88	$33.88	4,319,944
2021-11-05	$32.05	$32.59	$31.42	$32.34	$32.34	2,780,972
2021-11-04	$33.20	$34.97	$31.33	$31.81	$31.81	5,061,606
2021-11-03	$31.34	$32.67	$30.80	$31.38	$31.38	2,387,674
2021-11-02	$31.65	$31.70	$30.32	$31.33	$31.33	2,197,083
2021-11-01	$28.40	$31.73	$28.30	$31.61	$31.61	4,022,445
2021-10-29	$27.54	$28.42	$27.43	$28.16	$28.16	1,459,440
2021-10-28	$27.50	$28.99	$27.27	$27.90	$27.90	3,204,000
2021-10-27	$28.50	$29.59	$27.01	$27.05	$27.05	2,058,343
2021-10-26	$28.71	$29.10	$27.93	$28.71	$28.71	2,399,836
2021-10-25	$27.03	$29.05	$26.73	$28.71	$28.71	2,989,388
2021-10-22	$27.88	$27.88	$26.32	$26.78	$26.78	1,636,423
2021-10-21	$28.05	$29.05	$27.76	$27.98	$27.98	1,403,550
2021-10-20	$28.50	$28.80	$27.70	$28.14	$28.14	1,621,892
2021-10-19	$27.10	$28.49	$26.83	$28.44	$28.44	1,790,862
2021-10-18	$26.04	$27.39	$25.99	$26.85	$26.85	1,178,770
2021-10-15	$27.69	$27.81	$26.10	$26.10	$26.10	2,039,211
2021-10-14	$27.51	$28.07	$27.10	$27.32	$27.32	1,577,124
2021-10-13	$26.87	$27.40	$26.51	$27.01	$27.01	1,379,973
2021-10-12	$26.32	$27.00	$26.17	$26.62	$26.62	1,429,326
2021-10-11	$26.59	$27.44	$26.20	$26.20	$26.20	1,299,931
2021-10-08	$26.83	$27.28	$26.44	$26.60	$26.60	1,210,179
2021-10-07	$26.08	$27.36	$25.96	$26.79	$26.79	1,579,516
2021-10-06	$25.73	$26.00	$25.05	$25.78	$25.78	1,801,155
2021-10-05	$26.22	$26.90	$26.07	$26.27	$26.27	1,484,232
2021-10-04	$27.21	$27.27	$26.02	$26.09	$26.09	1,641,416
2021-10-01	$27.73	$28.12	$26.70	$27.67	$27.67	1,425,814
2021-09-30	$27.96	$28.23	$27.26	$27.57	$27.57	1,244,200
2021-09-29	$28.72	$28.80	$27.54	$27.77	$27.77	1,208,775
2021-09-28	$29.30	$29.54	$28.41	$28.53	$28.53	1,349,808
2021-09-27	$29.10	$29.96	$28.63	$29.79	$29.79	1,415,080
2021-09-24	$29.01	$29.79	$28.35	$29.15	$29.15	1,621,569
2021-09-23	$29.56	$30.26	$29.41	$29.49	$29.49	1,426,740
2021-09-22	$28.75	$29.43	$28.66	$29.00	$29.00	1,474,611
2021-09-21	$28.09	$28.71	$27.88	$28.35	$28.35	2,196,971
2021-09-20	$28.56	$28.74	$27.29	$27.91	$27.91	2,549,084
2021-09-17	$30.68	$30.85	$29.60	$30.00	$30.00	3,739,227
2021-09-16	$29.96	$31.55	$29.39	$30.63	$30.63	2,473,275
2021-09-15	$29.81	$30.16	$29.09	$30.10	$30.10	1,296,478
2021-09-14	$30.67	$31.07	$29.64	$29.88	$29.88	2,000,862
2021-09-13	$31.15	$31.23	$29.75	$30.47	$30.47	1,873,496
2021-09-10	$32.23	$32.60	$30.86	$30.91	$30.91	2,160,322
2021-09-09	$30.70	$32.44	$30.38	$32.04	$32.04	2,345,314
2021-09-08	$32.59	$32.70	$30.40	$31.06	$31.06	2,513,311
2021-09-07	$32.31	$33.01	$31.40	$32.78	$32.78	2,002,815
2021-09-03	$32.20	$32.31	$30.95	$31.97	$31.97	1,987,167
2021-09-02	$32.10	$33.40	$31.88	$32.44	$32.44	2,676,243
2021-09-01	$30.91	$32.37	$30.88	$31.85	$31.85	3,799,567
2021-08-31	$30.30	$30.71	$29.52	$30.44	$30.44	1,994,478
2021-08-30	$30.38	$31.20	$29.39	$30.13	$30.13	2,345,695
2021-08-27	$28.80	$30.33	$28.68	$29.99	$29.99	2,084,578
2021-08-26	$29.41	$30.70	$28.62	$28.71	$28.71	1,918,296
2021-08-25	$29.75	$30.82	$28.95	$29.65	$29.65	2,538,001
2021-08-24	$29.32	$30.42	$28.99	$30.21	$30.21	3,182,984
2021-08-23	$28.12	$29.29	$27.62	$29.21	$29.21	2,919,772
2021-08-20	$27.18	$27.95	$26.82	$27.89	$27.89	2,220,348
2021-08-19	$27.79	$28.47	$26.91	$27.23	$27.23	2,614,302
2021-08-18	$28.19	$29.75	$27.88	$28.12	$28.12	3,587,768
2021-08-17	$29.01	$29.85	$27.23	$27.60	$27.60	3,960,632
2021-08-16	$29.95	$30.78	$28.63	$28.76	$28.76	4,482,281
2021-08-13	$33.14	$33.20	$30.03	$30.14	$30.14	4,275,473
2021-08-12	$33.27	$34.03	$32.56	$33.27	$33.27	3,281,971
2021-08-11	$34.59	$36.20	$32.85	$33.84	$33.84	10,757,056
2021-08-10	$32.55	$40.40	$32.01	$34.44	$34.44	43,649,194
2021-08-09	$27.67	$28.73	$27.40	$28.35	$28.35	3,376,682
2021-08-06	$28.16	$28.40	$27.25	$27.66	$27.66	1,524,677
2021-08-05	$26.96	$29.46	$26.63	$28.07	$28.07	3,681,241
2021-08-04	$26.49	$27.30	$26.21	$26.29	$26.29	1,488,516
2021-08-03	$27.34	$27.50	$25.86	$26.60	$26.60	1,877,675
2021-08-02	$27.91	$28.39	$27.26	$27.51	$27.51	1,872,919
2021-07-30	$27.24	$28.13	$27.10	$27.54	$27.54	2,366,720
2021-07-29	$27.22	$28.28	$26.61	$27.77	$27.77	4,236,655
2021-07-28	$25.32	$27.04	$25.24	$26.73	$26.73	3,941,807
2021-07-27	$24.55	$25.17	$23.24	$24.94	$24.94	3,073,513
2021-07-26	$25.80	$25.84	$24.04	$24.82	$24.82	4,096,657
2021-07-23	$26.05	$26.29	$25.12	$25.82	$25.82	2,023,868
2021-07-22	$27.51	$27.70	$25.65	$25.99	$25.99	2,661,596
2021-07-21	$26.80	$27.88	$26.52	$27.58	$27.58	2,423,692
2021-07-20	$25.90	$26.99	$24.93	$26.64	$26.64	2,969,563
2021-07-19	$24.50	$26.48	$24.12	$25.90	$25.90	4,203,417
2021-07-16	$27.37	$27.72	$25.22	$25.30	$25.30	3,773,342
2021-07-15	$28.75	$29.11	$26.88	$27.27	$27.27	3,541,478
2021-07-14	$29.63	$31.50	$28.43	$28.65	$28.65	5,729,504
2021-07-13	$30.70	$31.08	$29.45	$29.46	$29.46	3,539,211
2021-07-12	$34.60	$35.98	$30.89	$31.10	$31.10	5,545,856
2021-07-09	$34.15	$34.73	$33.31	$34.41	$34.41	1,937,062
2021-07-08	$32.88	$34.94	$32.17	$34.22	$34.22	4,403,461
2021-07-07	$35.98	$36.15	$33.81	$34.05	$34.05	2,305,663
2021-07-06	$36.25	$37.62	$34.18	$36.00	$36.00	3,971,510
2021-07-02	$39.00	$39.90	$36.05	$36.11	$36.11	3,354,462
2021-07-01	$40.42	$40.53	$37.33	$38.50	$38.50	3,079,718
2021-06-30	$38.00	$40.14	$36.63	$39.97	$39.97	4,597,923
2021-06-29	$40.46	$41.45	$38.16	$38.40	$38.40	3,400,013
2021-06-28	$39.26	$41.45	$39.18	$40.06	$40.06	4,133,465
2021-06-25	$38.20	$41.48	$37.31	$39.30	$39.30	14,728,714
2021-06-24	$38.22	$39.39	$36.18	$38.12	$38.12	6,200,576
2021-06-23	$36.21	$38.34	$35.82	$38.04	$38.04	11,697,467
2021-06-22	$29.60	$38.55	$29.60	$36.87	$36.87	41,662,371
2021-06-21	$28.18	$28.88	$27.27	$28.88	$28.88	3,489,792
2021-06-18	$28.83	$29.40	$27.43	$27.95	$27.95	4,425,106
2021-06-17	$27.68	$29.27	$27.56	$29.02	$29.02	3,183,518
2021-06-16	$27.13	$28.06	$26.85	$28.00	$28.00	2,422,731
2021-06-15	$29.27	$29.41	$27.32	$27.86	$27.86	3,183,084
2021-06-14	$30.02	$30.64	$28.75	$29.35	$29.35	2,842,264
2021-06-11	$29.61	$31.01	$29.36	$29.83	$29.83	2,412,967
2021-06-10	$29.82	$30.50	$28.78	$29.30	$29.30	2,646,163
2021-06-09	$31.45	$31.69	$29.78	$29.86	$29.86	3,265,341
2021-06-08	$31.55	$31.98	$30.34	$31.14	$31.14	3,411,004
2021-06-07	$30.05	$31.71	$29.36	$31.36	$31.36	3,298,554
2021-06-04	$30.56	$30.72	$29.35	$30.00	$30.00	3,473,830
2021-06-03	$31.56	$32.47	$30.01	$30.24	$30.24	5,220,611
2021-06-02	$29.31	$33.00	$29.17	$32.34	$32.34	7,197,608
2021-06-01	$29.93	$30.25	$28.57	$29.05	$29.05	4,080,274
2021-05-28	$31.00	$32.50	$29.22	$29.41	$29.41	6,977,376
2021-05-27	$28.95	$31.12	$28.56	$30.89	$30.89	5,654,176
2021-05-26	$27.29	$29.88	$27.10	$29.37	$29.37	6,787,886
2021-05-25	$28.19	$28.79	$26.57	$26.97	$26.97	5,821,449
2021-05-24	$26.60	$28.53	$25.82	$27.91	$27.91	7,626,267
2021-05-21	$25.61	$27.85	$25.41	$27.14	$27.14	11,306,592
2021-05-20	$25.11	$25.78	$23.81	$24.95	$24.95	4,949,159
2021-05-19	$23.46	$25.25	$23.13	$24.71	$24.71	7,518,636
2021-05-18	$22.67	$26.45	$22.43	$24.97	$24.97	15,646,845
2021-05-17	$22.50	$23.85	$22.14	$22.71	$22.71	6,898,443
2021-05-14	$20.28	$22.39	$20.26	$22.33	$22.33	5,699,898
2021-05-13	$21.30	$22.64	$19.20	$20.12	$20.12	9,182,241
2021-05-12	$23.17	$23.65	$20.58	$21.02	$21.02	15,565,377
2021-05-11	$20.28	$24.29	$19.70	$24.03	$24.03	60,233,247
2021-05-10	$18.95	$18.99	$17.47	$17.77	$17.77	5,557,234
2021-05-07	$18.65	$19.65	$18.46	$19.21	$19.21	2,571,634
2021-05-06	$19.12	$19.12	$17.96	$18.42	$18.42	3,571,992
2021-05-05	$19.70	$20.22	$18.89	$19.03	$19.03	1,350,219
2021-05-04	$20.12	$20.12	$19.06	$19.53	$19.53	2,639,314
2021-05-03	$21.43	$21.58	$20.37	$20.45	$20.45	2,866,623
2021-04-30	$21.75	$22.37	$21.27	$21.54	$21.54	2,158,452
2021-04-29	$23.00	$23.00	$21.52	$21.99	$21.99	2,195,587
2021-04-28	$22.72	$23.16	$22.10	$22.83	$22.83	1,177,108
2021-04-27	$23.38	$23.45	$22.45	$22.96	$22.96	2,346,514
2021-04-26	$22.45	$23.47	$22.21	$23.15	$23.15	2,729,111
2021-04-23	$21.87	$22.63	$21.25	$22.18	$22.18	2,630,619
2021-04-22	$22.31	$22.85	$21.39	$21.58	$21.58	5,338,133
2021-04-21	$19.00	$21.68	$18.59	$21.66	$21.66	4,918,660
2021-04-20	$19.08	$19.95	$18.80	$19.35	$19.35	3,459,076
2021-04-19	$20.68	$20.77	$18.46	$18.94	$18.94	5,765,366
2021-04-16	$20.72	$21.70	$20.20	$21.33	$21.33	3,449,694
2021-04-15	$23.36	$23.36	$20.80	$21.03	$21.03	4,866,915
2021-04-14	$23.05	$24.59	$22.80	$22.95	$22.95	2,945,337
2021-04-13	$22.45	$23.28	$22.06	$22.97	$22.97	3,406,446
2021-04-12	$23.72	$23.77	$22.11	$22.16	$22.16	3,507,277
2021-04-09	$24.00	$24.00	$23.30	$23.90	$23.90	1,520,052
2021-04-08	$24.69	$24.90	$23.70	$24.07	$24.07	1,889,013
2021-04-07	$25.94	$26.19	$24.12	$24.42	$24.42	2,763,419
2021-04-06	$27.12	$27.18	$25.90	$26.27	$26.27	2,605,658
2021-04-05	$27.40	$28.17	$26.71	$27.09	$27.09	2,208,647
2021-04-01	$28.49	$28.97	$26.84	$27.05	$27.05	2,871,811
2021-03-31	$26.71	$27.88	$26.68	$27.44	$27.44	3,238,186
2021-03-30	$25.08	$26.39	$24.50	$26.10	$26.10	2,328,078
2021-03-29	$26.70	$27.14	$24.86	$25.10	$25.10	2,786,396
2021-03-26	$26.82	$27.45	$25.42	$27.00	$27.00	3,020,464
2021-03-25	$23.76	$27.26	$23.35	$26.95	$26.95	4,286,065
2021-03-24	$27.50	$27.90	$24.42	$24.65	$24.65	4,109,611
2021-03-23	$29.08	$29.57	$25.97	$26.22	$26.22	4,366,370
2021-03-22	$30.17	$30.17	$28.14	$29.01	$29.01	2,635,487
2021-03-19	$29.57	$30.38	$28.36	$28.76	$28.76	6,873,702
2021-03-18	$31.55	$31.99	$29.60	$29.85	$29.85	3,413,426
2021-03-17	$28.82	$32.65	$28.31	$32.22	$32.22	3,186,464
2021-03-16	$33.50	$34.25	$29.36	$29.88	$29.88	5,390,613
2021-03-15	$32.39	$33.72	$31.87	$32.74	$32.74	5,059,401
2021-03-12	$29.68	$31.79	$29.05	$31.14	$31.14	5,749,916
2021-03-11	$28.00	$29.92	$27.34	$29.92	$29.92	5,266,890
2021-03-10	$26.70	$27.86	$25.45	$26.51	$26.51	4,778,956
2021-03-09	$23.99	$26.62	$23.52	$26.01	$26.01	7,522,583
2021-03-08	$24.81	$25.62	$22.73	$22.87	$22.87	5,530,810
2021-03-05	$26.40	$26.47	$22.00	$24.75	$24.75	8,091,573
2021-03-04	$26.19	$29.10	$24.62	$25.63	$25.63	8,845,853
2021-03-03	$31.88	$32.68	$27.17	$27.49	$27.49	8,071,433
2021-03-02	$37.34	$38.17	$31.04	$31.17	$31.17	8,014,845
2021-03-01	$38.70	$39.23	$37.00	$38.79	$38.79	3,756,507
2021-02-26	$35.83	$37.99	$34.40	$35.84	$35.84	3,785,601
2021-02-25	$38.11	$39.67	$34.41	$35.87	$35.87	4,351,836
2021-02-24	$35.95	$38.24	$33.76	$37.44	$37.44	5,640,872
2021-02-23	$36.01	$37.94	$32.59	$36.50	$36.50	7,729,480
2021-02-22	$42.74	$44.59	$39.90	$40.35	$40.35	4,444,875
2021-02-19	$41.95	$45.55	$41.86	$43.19	$43.19	4,020,466
2021-02-18	$42.04	$44.01	$40.05	$41.41	$41.41	5,567,722
2021-02-17	$46.13	$47.61	$43.00	$45.07	$45.07	5,004,007
2021-02-16	$48.08	$50.79	$47.54	$47.85	$47.85	4,380,235
2021-02-12	$48.48	$49.49	$45.56	$47.88	$47.88	5,392,148
2021-02-11	$52.94	$54.89	$47.11	$49.94	$49.94	6,150,353
2021-02-10	$55.02	$56.50	$49.00	$51.48	$51.48	7,232,242
2021-02-09	$51.99	$55.96	$49.11	$55.35	$55.35	7,343,768
2021-02-08	$47.94	$52.88	$47.10	$52.35	$52.35	7,198,473
2021-02-05	$45.00	$48.59	$43.15	$47.95	$47.95	6,061,765
2021-02-04	$43.92	$46.68	$42.85	$44.40	$44.40	5,313,234
2021-02-03	$38.79	$46.12	$38.79	$43.73	$43.73	9,915,465
2021-02-02	$39.32	$39.57	$36.88	$38.86	$38.86	4,537,942
2021-02-01	$36.00	$40.02	$35.85	$38.91	$38.91	7,756,992
2021-01-29	$37.80	$39.99	$35.54	$35.54	$35.54	6,920,789
2021-01-28	$40.75	$41.80	$33.55	$37.99	$37.99	11,927,706
2021-01-27	$35.89	$44.17	$35.58	$42.23	$42.23	12,080,096
2021-01-26	$36.58	$37.27	$34.80	$37.19	$37.19	8,268,643
2021-01-25	$36.03	$38.96	$34.30	$36.51	$36.51	12,319,877
2021-01-22	$30.10	$35.36	$30.05	$34.48	$34.48	15,823,187
2021-01-21	$31.00	$32.66	$29.66	$31.38	$31.38	6,712,053
2021-01-20	$31.50	$32.69	$30.40	$30.72	$30.72	9,110,915
2021-01-19	$29.54	$33.50	$29.53	$30.99	$30.99	15,703,013
2021-01-15	$28.27	$31.50	$28.13	$28.25	$28.25	21,067,900
2021-01-14	$23.50	$32.13	$23.45	$32.01	$32.01	36,067,998
2021-01-13	$24.40	$25.55	$23.03	$23.50	$23.50	10,546,334
2021-01-12	$27.41	$28.40	$23.68	$24.24	$24.24	21,262,542
2021-01-11	$22.46	$28.50	$22.39	$27.59	$27.59	60,183,339
2021-01-08	$21.09	$31.45	$19.60	$23.53	$23.53	133,731,215
2021-01-07	$12.36	$25.33	$12.36	$22.96	$22.96	192,547,232
2021-01-06	$10.86	$11.50	$10.79	$11.24	$11.24	3,040,380
2021-01-05	$10.38	$11.11	$10.37	$10.89	$10.89	2,105,042
2021-01-04	$10.73	$10.81	$10.28	$10.47	$10.47	2,383,729
2020-12-31	$10.68	$10.91	$10.43	$10.48	$10.48	2,201,688
2020-12-30	$10.35	$10.75	$10.32	$10.69	$10.69	2,990,828
2020-12-29	$11.29	$11.30	$10.12	$10.15	$10.15	4,500,075
2020-12-28	$11.89	$11.93	$11.09	$11.22	$11.22	3,903,051
2020-12-24	$12.41	$12.42	$11.48	$11.55	$11.55	2,027,199
2020-12-23	$11.94	$12.77	$11.90	$12.22	$12.22	23,594,470
2020-12-22	$10.99	$11.97	$10.97	$11.90	$11.90	2,999,964
2020-12-21	$10.50	$11.07	$10.40	$11.03	$11.03	2,537,338
2020-12-18	$11.59	$11.82	$10.83	$10.86	$10.86	7,993,451
2020-12-17	$10.83	$11.58	$10.73	$11.55	$11.55	3,637,366
2020-12-16	$10.69	$10.96	$10.60	$10.80	$10.80	2,007,129
2020-12-15	$10.50	$10.66	$10.33	$10.66	$10.66	2,098,298
2020-12-14	$10.09	$10.46	$10.02	$10.36	$10.36	2,441,910
2020-12-11	$10.02	$10.24	$9.72	$9.90	$9.90	2,108,858
2020-12-10	$10.25	$10.37	$9.98	$10.33	$10.33	1,786,894
2020-12-09	$10.43	$10.79	$10.18	$10.36	$10.36	2,842,815
2020-12-08	$10.01	$10.53	$9.95	$10.35	$10.35	1,964,576
2020-12-07	$10.54	$10.68	$10.17	$10.21	$10.21	3,236,591
2020-12-04	$10.26	$10.56	$10.09	$10.46	$10.46	3,021,843
2020-12-03	$9.81	$10.17	$9.53	$10.13	$10.13	4,259,060
2020-12-02	$8.95	$9.87	$8.93	$9.70	$9.70	4,495,161
2020-12-01	$9.30	$9.32	$8.79	$9.05	$9.05	3,796,378
2020-11-30	$8.65	$9.38	$8.60	$9.15	$9.15	6,637,319
2020-11-27	$8.70	$8.89	$8.22	$8.58	$8.58	2,640,705
2020-11-25	$8.28	$8.95	$8.16	$8.64	$8.64	5,188,865
2020-11-24	$7.80	$8.41	$7.79	$8.40	$8.40	4,566,507
2020-11-23	$7.50	$7.73	$7.44	$7.68	$7.68	2,173,839
2020-11-20	$7.48	$7.64	$7.36	$7.42	$7.42	2,205,046
2020-11-19	$7.07	$7.58	$7.01	$7.55	$7.55	3,910,882
2020-11-18	$7.24	$7.31	$7.08	$7.09	$7.09	2,225,748
2020-11-17	$7.01	$7.20	$6.89	$7.19	$7.19	2,366,004
2020-11-16	$7.37	$7.42	$7.08	$7.11	$7.11	2,289,980
2020-11-13	$7.47	$7.49	$6.98	$7.20	$7.20	2,938,328
2020-11-12	$7.14	$7.47	$6.96	$7.37	$7.37	2,937,882
2020-11-11	$7.38	$7.38	$6.99	$7.25	$7.25	3,101,524
2020-11-10	$7.45	$7.74	$7.02	$7.31	$7.31	4,971,347
2020-11-09	$6.59	$7.10	$6.48	$6.87	$6.87	5,967,609
2020-11-06	$6.54	$6.99	$6.11	$6.24	$6.24	4,234,305
2020-11-05	$5.96	$6.56	$5.96	$6.54	$6.54	4,163,389
2020-11-04	$6.21	$6.28	$5.73	$5.91	$5.91	4,041,115
2020-11-03	$6.30	$6.33	$6.00	$6.24	$6.24	3,709,106
2020-11-02	$5.81	$5.86	$5.61	$5.75	$5.75	2,076,613
2020-10-30	$6.04	$6.08	$5.56	$5.69	$5.69	3,535,556
2020-10-29	$6.02	$6.15	$5.88	$6.10	$6.10	3,331,986
2020-10-28	$6.10	$6.17	$5.90	$5.98	$5.98	3,563,607
2020-10-27	$6.50	$6.66	$6.29	$6.32	$6.32	2,826,549
2020-10-26	$7.40	$7.50	$6.35	$6.38	$6.38	8,613,174
2020-10-23	$8.36	$8.38	$7.60	$7.66	$7.66	5,300,824
2020-10-22	$7.56	$8.58	$7.53	$8.23	$8.23	9,546,190
2020-10-21	$7.18	$7.56	$7.17	$7.52	$7.52	4,716,410
2020-10-20	$7.09	$7.16	$6.99	$7.14	$7.14	3,947,841
2020-10-19	$6.89	$7.18	$6.80	$6.95	$6.95	5,330,161
2020-10-16	$6.75	$6.89	$6.59	$6.77	$6.77	2,928,847
2020-10-15	$6.39	$6.69	$6.38	$6.67	$6.67	2,178,875
2020-10-14	$6.61	$6.73	$6.52	$6.54	$6.54	1,929,067
2020-10-13	$6.62	$6.71	$6.46	$6.63	$6.63	2,856,747
2020-10-12	$6.80	$6.92	$6.60	$6.75	$6.75	4,651,402
2020-10-09	$6.70	$6.98	$6.52	$6.69	$6.69	6,296,068
2020-10-08	$6.40	$6.52	$6.17	$6.39	$6.39	8,427,043
2020-10-07	$5.45	$6.49	$5.45	$6.36	$6.36	24,266,901
2020-10-06	$5.06	$5.62	$5.05	$5.37	$5.37	5,565,091
2020-10-05	$4.91	$5.03	$4.90	$4.99	$4.99	1,219,032
2020-10-02	$4.75	$4.90	$4.67	$4.87	$4.87	1,739,574
2020-10-01	$4.94	$4.98	$4.83	$4.88	$4.88	1,534,983
2020-09-30	$4.93	$5.13	$4.86	$4.91	$4.91	2,021,819
2020-09-29	$4.84	$5.07	$4.77	$4.92	$4.92	2,383,364
2020-09-28	$4.74	$4.96	$4.74	$4.79	$4.79	1,910,726
2020-09-25	$4.66	$4.73	$4.62	$4.65	$4.65	2,181,228
2020-09-24	$4.70	$4.82	$4.60	$4.66	$4.66	2,352,009
2020-09-23	$4.98	$5.03	$4.70	$4.73	$4.73	2,924,642
2020-09-22	$5.02	$5.08	$4.88	$4.98	$4.98	2,181,144
2020-09-21	$5.15	$5.20	$4.94	$5.01	$5.01	3,733,932
2020-09-18	$5.25	$5.33	$5.17	$5.32	$5.32	5,416,563
2020-09-17	$5.25	$5.29	$5.17	$5.21	$5.21	1,803,167
2020-09-16	$5.38	$5.44	$5.30	$5.34	$5.34	1,652,246
2020-09-15	$5.37	$5.44	$5.25	$5.27	$5.27	1,286,264
2020-09-14	$5.27	$5.36	$5.23	$5.34	$5.34	1,691,544
2020-09-11	$5.36	$5.37	$5.21	$5.22	$5.22	1,848,978
2020-09-10	$5.39	$5.57	$5.31	$5.33	$5.33	2,239,946
2020-09-09	$5.33	$5.48	$5.28	$5.40	$5.40	2,016,746
2020-09-08	$5.30	$5.35	$5.16	$5.20	$5.20	2,543,455
2020-09-04	$5.45	$5.56	$5.22	$5.41	$5.41	2,542,620
2020-09-03	$5.52	$5.56	$5.27	$5.41	$5.41	2,558,477
2020-09-02	$5.40	$5.69	$5.39	$5.59	$5.59	3,260,782
2020-09-01	$5.47	$5.48	$5.28	$5.36	$5.36	2,174,080
2020-08-31	$5.43	$5.60	$5.33	$5.49	$5.49	2,406,713
2020-08-28	$5.30	$5.48	$5.23	$5.41	$5.41	2,356,701
2020-08-27	$5.49	$5.58	$5.19	$5.31	$5.31	2,627,616
2020-08-26	$5.29	$5.55	$5.25	$5.48	$5.48	3,516,923
2020-08-25	$5.36	$5.50	$5.19	$5.27	$5.27	2,526,033
2020-08-24	$5.49	$5.55	$5.28	$5.33	$5.33	3,419,506
2020-08-21	$5.30	$5.45	$5.22	$5.45	$5.45	3,714,245
2020-08-20	$5.43	$5.45	$5.26	$5.33	$5.33	2,809,231
2020-08-19	$5.55	$5.58	$5.43	$5.44	$5.44	2,780,521
2020-08-18	$5.80	$5.82	$5.52	$5.56	$5.56	3,049,917
2020-08-17	$6.00	$6.09	$5.76	$5.81	$5.81	2,210,097
2020-08-14	$6.05	$6.10	$5.88	$5.96	$5.96	1,836,704
2020-08-13	$6.00	$6.14	$5.84	$6.10	$6.10	2,925,586
2020-08-12	$6.22	$6.30	$5.98	$6.02	$6.02	3,068,872
2020-08-11	$6.29	$6.43	$6.11	$6.15	$6.15	2,593,310
2020-08-10	$6.21	$6.38	$6.18	$6.20	$6.20	2,230,339
2020-08-07	$6.30	$6.39	$6.13	$6.21	$6.21	2,425,723
2020-08-06	$6.40	$6.54	$6.04	$6.27	$6.27	8,788,147
2020-08-05	$6.93	$7.06	$6.71	$7.06	$7.06	3,326,860
2020-08-04	$6.75	$6.85	$6.66	$6.84	$6.84	1,702,241
2020-08-03	$6.59	$6.80	$6.55	$6.72	$6.72	1,577,312
2020-07-31	$6.59	$6.65	$6.37	$6.59	$6.59	1,685,950
2020-07-30	$6.60	$6.68	$6.45	$6.59	$6.59	1,727,327
2020-07-29	$6.64	$6.79	$6.58	$6.69	$6.69	1,485,766
2020-07-28	$6.87	$6.87	$6.61	$6.61	$6.61	1,406,105
2020-07-27	$6.59	$6.82	$6.53	$6.80	$6.80	1,456,483
2020-07-24	$6.73	$6.77	$6.54	$6.59	$6.59	1,238,670
2020-07-23	$6.77	$6.91	$6.70	$6.80	$6.80	1,740,455
2020-07-22	$6.82	$6.91	$6.72	$6.80	$6.80	1,274,182
2020-07-21	$6.90	$6.99	$6.71	$6.84	$6.84	1,943,948
2020-07-20	$6.86	$6.87	$6.62	$6.85	$6.85	1,390,754
2020-07-17	$6.71	$6.92	$6.69	$6.86	$6.86	1,238,600
2020-07-16	$6.80	$6.83	$6.61	$6.68	$6.68	1,083,400
2020-07-15	$6.65	$6.94	$6.64	$6.85	$6.85	2,645,100
2020-07-14	$6.51	$6.65	$6.46	$6.60	$6.60	1,059,900
2020-07-13	$6.70	$6.82	$6.50	$6.52	$6.52	1,697,400
2020-07-10	$6.48	$6.64	$6.39	$6.63	$6.63	1,369,600
2020-07-09	$6.69	$6.72	$6.42	$6.48	$6.48	1,508,100
2020-07-08	$6.63	$6.69	$6.40	$6.69	$6.69	1,897,900
2020-07-07	$6.89	$6.95	$6.59	$6.62	$6.62	1,806,000
2020-07-06	$6.95	$7.05	$6.84	$6.97	$6.97	1,731,900
2020-07-02	$7.00	$7.07	$6.79	$6.81	$6.81	1,538,600
2020-07-01	$6.93	$7.05	$6.73	$6.85	$6.85	1,677,900
2020-06-30	$6.90	$7.08	$6.81	$6.99	$6.99	1,753,400
2020-06-29	$6.47	$6.94	$6.46	$6.82	$6.82	2,453,800
2020-06-26	$6.55	$6.61	$6.34	$6.45	$6.45	2,187,620
2020-06-25	$6.61	$6.69	$6.46	$6.62	$6.62	2,283,481
2020-06-24	$6.90	$6.96	$6.61	$6.65	$6.65	3,029,050
2020-06-23	$7.18	$7.24	$7.00	$7.00	$7.00	1,570,107
2020-06-22	$7.33	$7.33	$6.90	$7.09	$7.09	2,602,542
2020-06-19	$7.36	$7.42	$7.18	$7.33	$7.33	4,701,456
2020-06-18	$7.23	$7.39	$7.16	$7.28	$7.28	1,945,744
2020-06-17	$7.60	$7.66	$7.29	$7.31	$7.31	1,683,073
2020-06-16	$7.87	$8.00	$7.48	$7.59	$7.59	1,913,594
2020-06-15	$7.02	$7.69	$7.01	$7.58	$7.58	1,796,924
2020-06-12	$7.44	$7.55	$7.11	$7.25	$7.25	1,883,964
2020-06-11	$7.56	$7.60	$7.10	$7.16	$7.16	2,735,731
2020-06-10	$8.07	$8.15	$7.74	$7.86	$7.86	1,823,273
2020-06-09	$8.06	$8.23	$7.88	$8.06	$8.06	2,439,180
2020-06-08	$8.28	$8.35	$8.15	$8.25	$8.25	1,992,592
2020-06-05	$8.15	$8.33	$8.04	$8.11	$8.11	1,961,649
2020-06-04	$8.01	$8.08	$7.80	$7.96	$7.96	2,072,021
2020-06-03	$8.00	$8.27	$7.77	$8.12	$8.12	2,477,915
2020-06-02	$7.77	$8.00	$7.42	$7.86	$7.86	2,200,224
2020-06-01	$7.42	$7.80	$7.32	$7.61	$7.61	2,079,831
2020-05-29	$7.42	$7.49	$7.18	$7.37	$7.37	1,996,367
2020-05-28	$7.95	$8.06	$7.50	$7.55	$7.55	2,298,284
2020-05-27	$7.63	$7.86	$7.43	$7.85	$7.85	2,138,834
2020-05-26	$7.55	$7.73	$7.47	$7.51	$7.51	2,888,417
2020-05-22	$7.40	$7.44	$7.19	$7.36	$7.36	1,331,020
2020-05-21	$7.36	$7.51	$7.22	$7.43	$7.43	1,908,618
2020-05-20	$7.49	$7.58	$7.25	$7.34	$7.34	2,682,595
2020-05-19	$7.54	$7.67	$7.32	$7.38	$7.38	1,996,105
2020-05-18	$7.35	$7.63	$7.30	$7.59	$7.59	2,983,230
2020-05-15	$6.82	$7.02	$6.61	$7.01	$7.01	2,350,358
2020-05-14	$6.78	$6.92	$6.41	$6.90	$6.90	3,384,342
2020-05-13	$7.21	$7.24	$6.86	$6.97	$6.97	2,312,475
2020-05-12	$7.63	$7.63	$7.09	$7.18	$7.18	2,979,440
2020-05-11	$7.85	$7.90	$7.38	$7.40	$7.40	3,217,417
2020-05-08	$7.77	$8.00	$7.64	$7.85	$7.85	2,482,037
2020-05-07	$8.22	$8.39	$7.32	$7.46	$7.46	6,979,577
2020-05-06	$8.58	$8.90	$8.39	$8.72	$8.72	2,576,025
2020-05-05	$8.47	$8.63	$8.30	$8.33	$8.33	2,022,984
2020-05-04	$7.64	$8.26	$7.46	$8.21	$8.21	2,152,569
2020-05-01	$8.22	$8.29	$7.65	$7.77	$7.77	2,090,984
2020-04-30	$8.80	$8.90	$8.42	$8.49	$8.49	1,772,393
2020-04-29	$8.53	$9.06	$8.37	$8.96	$8.96	2,541,613
2020-04-28	$8.42	$8.54	$8.14	$8.32	$8.32	1,685,299
2020-04-27	$8.18	$8.29	$8.06	$8.20	$8.20	1,922,166
2020-04-24	$7.82	$8.06	$7.65	$8.00	$8.00	1,916,266
2020-04-23	$7.67	$7.91	$7.67	$7.77	$7.77	1,548,846
2020-04-22	$7.77	$7.84	$7.53	$7.65	$7.65	1,715,855
2020-04-21	$7.66	$7.77	$7.33	$7.45	$7.45	1,463,678
2020-04-20	$7.26	$7.99	$7.26	$7.77	$7.77	1,945,244
2020-04-17	$7.43	$7.50	$7.23	$7.45	$7.45	1,647,761
2020-04-16	$7.25	$7.30	$6.91	$7.19	$7.19	1,489,968
2020-04-15	$7.22	$7.26	$6.85	$7.12	$7.12	2,078,454
2020-04-14	$7.66	$7.77	$7.28	$7.49	$7.49	2,346,361
2020-04-13	$7.34	$7.46	$7.18	$7.44	$7.44	1,301,835
2020-04-09	$7.48	$7.51	$7.15	$7.40	$7.40	2,167,697
2020-04-08	$7.00	$7.33	$6.88	$7.30	$7.30	2,170,412
2020-04-07	$7.55	$7.60	$6.86	$6.88	$6.88	2,462,085
2020-04-06	$6.48	$7.11	$6.33	$7.05	$7.05	2,994,193
2020-04-03	$6.30	$6.47	$5.84	$6.01	$6.01	3,348,832
2020-04-02	$6.80	$6.94	$6.27	$6.30	$6.30	3,678,204
2020-04-01	$7.39	$7.51	$6.50	$6.62	$6.62	3,589,372
2020-03-31	$7.85	$8.44	$7.66	$7.71	$7.71	4,510,926
2020-03-30	$8.02	$8.05	$7.50	$7.86	$7.86	4,141,647
2020-03-27	$7.28	$7.79	$7.01	$7.42	$7.42	3,778,615
2020-03-26	$7.10	$7.56	$6.98	$7.52	$7.52	3,058,207
2020-03-25	$6.73	$7.23	$6.47	$6.93	$6.93	3,376,452
2020-03-24	$6.27	$6.53	$6.00	$6.47	$6.47	2,477,401
2020-03-23	$6.05	$6.18	$5.50	$5.90	$5.90	2,268,649
2020-03-20	$6.97	$7.00	$5.96	$6.03	$6.03	3,365,283
2020-03-19	$6.62	$7.35	$6.40	$6.64	$6.64	3,050,086
2020-03-18	$6.00	$6.95	$5.82	$6.90	$6.90	2,826,211
2020-03-17	$5.79	$6.65	$5.20	$6.47	$6.47	3,781,169
2020-03-16	$5.50	$6.14	$5.40	$5.58	$5.58	2,631,888
2020-03-13	$6.84	$6.98	$6.00	$6.50	$6.50	3,228,864
2020-03-12	$6.85	$7.02	$6.41	$6.52	$6.52	3,383,265
2020-03-11	$7.97	$8.12	$7.57	$7.69	$7.69	2,234,706
2020-03-10	$8.20	$8.26	$7.73	$8.17	$8.17	1,801,713
2020-03-09	$7.77	$8.00	$7.40	$7.80	$7.80	2,525,580
2020-03-06	$8.69	$8.96	$8.39	$8.50	$8.50	2,293,583
2020-03-05	$9.50	$9.61	$8.83	$9.00	$9.00	2,186,676
2020-03-04	$9.78	$9.88	$9.33	$9.81	$9.81	1,479,161
2020-03-03	$9.61	$10.12	$9.35	$9.50	$9.50	2,186,686
2020-03-02	$9.33	$9.57	$8.82	$9.53	$9.53	4,094,462
2020-02-28	$9.20	$9.54	$9.01	$9.16	$9.16	4,760,340
2020-02-27	$10.87	$11.09	$9.74	$9.74	$9.74	5,227,308
2020-02-26	$10.60	$10.88	$10.11	$10.24	$10.24	4,280,349
2020-02-25	$11.51	$11.67	$10.58	$10.60	$10.60	2,750,331
2020-02-24	$11.27	$11.56	$11.17	$11.37	$11.37	1,649,409
2020-02-21	$12.39	$12.39	$11.90	$11.96	$11.96	1,770,270
2020-02-20	$12.20	$12.47	$11.98	$12.41	$12.41	1,190,939
2020-02-19	$12.21	$12.56	$12.02	$12.26	$12.26	1,766,677
2020-02-18	$11.75	$12.22	$11.68	$12.13	$12.13	1,496,843
2020-02-14	$12.15	$12.31	$11.76	$11.80	$11.80	1,331,489
2020-02-13	$11.80	$12.19	$11.61	$12.13	$12.13	1,951,633
2020-02-12	$11.37	$12.30	$11.37	$11.92	$11.92	2,486,669
2020-02-11	$11.05	$11.28	$10.91	$11.27	$11.27	1,469,085
2020-02-10	$10.97	$11.11	$10.67	$11.00	$11.00	1,728,266
2020-02-07	$12.00	$12.01	$10.83	$10.92	$10.92	2,322,523
2020-02-06	$12.39	$12.40	$11.93	$12.08	$12.08	1,532,913
2020-02-05	$11.87	$12.49	$11.83	$12.34	$12.34	2,987,027
2020-02-04	$11.14	$11.76	$11.07	$11.71	$11.71	1,972,299
2020-02-03	$11.00	$11.27	$10.99	$11.00	$11.00	2,319,935
2020-01-31	$11.27	$11.31	$10.88	$10.89	$10.89	1,469,529
2020-01-30	$11.15	$11.33	$11.07	$11.29	$11.29	1,342,951
2020-01-29	$11.38	$11.56	$11.04	$11.27	$11.27	1,893,076
2020-01-28	$10.47	$11.27	$10.45	$11.25	$11.25	2,132,203
2020-01-27	$11.14	$11.31	$10.84	$11.08	$11.08	1,702,210
2020-01-24	$11.77	$11.98	$11.20	$11.38	$11.38	2,778,532
2020-01-23	$11.50	$11.92	$11.29	$11.75	$11.75	4,917,413
2020-01-22	$11.31	$11.75	$11.31	$11.44	$11.44	2,166,595
2020-01-21	$11.40	$11.40	$11.04	$11.21	$11.21	2,751,517
2020-01-17	$11.82	$11.95	$11.38	$11.41	$11.41	2,430,583
2020-01-16	$11.32	$11.85	$11.25	$11.83	$11.83	3,041,698
2020-01-15	$11.56	$12.11	$11.56	$11.90	$11.90	3,105,643
2020-01-14	$11.29	$11.79	$10.87	$11.60	$11.60	3,729,240
2020-01-13	$10.69	$11.33	$10.60	$11.22	$11.22	4,715,385
2020-01-10	$9.87	$10.04	$9.62	$9.99	$9.99	1,812,098
2020-01-09	$9.81	$10.05	$9.61	$9.77	$9.77	2,759,043
2020-01-08	$9.03	$9.99	$9.00	$9.79	$9.79	4,933,144
2020-01-07	$8.57	$8.89	$8.54	$8.81	$8.81	1,441,049
2020-01-06	$8.51	$8.68	$8.43	$8.61	$8.61	829,809
2020-01-03	$8.59	$8.64	$8.49	$8.56	$8.56	1,146,675
2020-01-02	$8.87	$8.89	$8.57	$8.70	$8.70	1,337,206
2019-12-31	$8.62	$8.86	$8.61	$8.75	$8.75	1,171,798
2019-12-30	$8.92	$8.97	$8.60	$8.66	$8.66	1,558,691
2019-12-27	$9.00	$9.15	$8.92	$8.95	$8.95	859,187
2019-12-26	$8.97	$9.07	$8.90	$8.97	$8.97	646,335
2019-12-24	$8.95	$9.03	$8.90	$8.96	$8.96	353,094
2019-12-23	$8.87	$8.99	$8.75	$8.98	$8.98	914,061
2019-12-20	$9.17	$9.19	$8.89	$8.89	$8.89	1,669,481
2019-12-19	$9.33	$9.41	$9.04	$9.12	$9.12	1,272,261
2019-12-18	$8.77	$9.48	$8.72	$9.39	$9.39	1,808,822
2019-12-17	$8.77	$8.78	$8.58	$8.77	$8.77	1,201,996
2019-12-16	$8.87	$8.94	$8.74	$8.78	$8.78	1,175,745
2019-12-13	$8.84	$8.99	$8.73	$8.83	$8.83	973,622
2019-12-12	$8.72	$8.97	$8.70	$8.92	$8.92	815,219
2019-12-11	$8.65	$8.83	$8.65	$8.73	$8.73	702,415
2019-12-10	$8.55	$8.69	$8.52	$8.64	$8.64	874,912
2019-12-09	$8.47	$8.75	$8.39	$8.60	$8.60	1,200,180
2019-12-06	$8.49	$8.77	$8.46	$8.55	$8.55	1,250,032
2019-12-05	$8.40	$8.60	$8.36	$8.42	$8.42	1,073,034
2019-12-04	$8.37	$8.64	$8.33	$8.36	$8.36	1,274,985
2019-12-03	$8.50	$8.50	$8.30	$8.33	$8.33	1,206,358
2019-12-02	$8.55	$8.79	$8.48	$8.55	$8.55	1,376,994
2019-11-29	$8.40	$8.54	$8.28	$8.49	$8.49	770,798
2019-11-27	$8.61	$8.70	$8.42	$8.44	$8.44	1,284,639
2019-11-26	$9.07	$9.19	$8.60	$8.60	$8.60	1,424,793
2019-11-25	$8.83	$9.09	$8.78	$9.01	$9.01	1,064,778
2019-11-22	$8.61	$8.86	$8.60	$8.75	$8.75	1,075,285
2019-11-21	$8.63	$8.65	$8.42	$8.62	$8.62	1,457,440
2019-11-20	$8.62	$8.69	$8.45	$8.56	$8.56	1,202,969
2019-11-19	$8.77	$8.84	$8.47	$8.66	$8.66	1,244,007
2019-11-18	$8.95	$9.00	$8.75	$8.76	$8.76	826,608
2019-11-15	$9.00	$9.05	$8.83	$8.99	$8.99	970,856
2019-11-14	$9.13	$9.24	$8.92	$8.95	$8.95	1,068,717
2019-11-13	$9.20	$9.32	$9.03	$9.17	$9.17	983,668
2019-11-12	$9.37	$9.57	$9.32	$9.40	$9.40	802,937
2019-11-11	$9.34	$9.51	$9.23	$9.36	$9.36	1,061,923
2019-11-08	$9.56	$9.59	$9.27	$9.42	$9.42	1,733,862
2019-11-07	$9.74	$9.78	$9.61	$9.63	$9.63	1,365,703
2019-11-06	$9.62	$9.76	$9.55	$9.65	$9.65	1,993,191
2019-11-05	$9.78	$9.80	$9.66	$9.70	$9.70	2,231,438
2019-11-04	$9.71	$9.80	$9.57	$9.73	$9.73	2,443,954
2019-11-01	$9.51	$9.70	$9.46	$9.59	$9.59	3,950,089
2019-10-31	$8.50	$9.54	$8.30	$9.49	$9.49	5,270,482
2019-10-30	$8.73	$8.81	$8.44	$8.75	$8.75	2,317,755
2019-10-29	$9.01	$9.02	$8.74	$8.76	$8.76	1,664,100
2019-10-28	$8.67	$9.02	$8.67	$8.93	$8.93	2,332,045
2019-10-25	$8.60	$8.71	$8.56	$8.63	$8.63	1,630,115
2019-10-24	$8.66	$8.82	$8.58	$8.61	$8.61	1,488,769
2019-10-23	$8.56	$8.68	$8.47	$8.65	$8.65	1,005,249
2019-10-22	$8.33	$8.61	$8.21	$8.54	$8.54	854,449
2019-10-21	$8.33	$8.52	$8.23	$8.32	$8.32	1,088,578
2019-10-18	$8.33	$8.38	$8.14	$8.27	$8.27	784,018
2019-10-17	$8.10	$8.36	$8.08	$8.34	$8.34	928,764
2019-10-16	$7.99	$8.21	$7.92	$8.14	$8.14	932,449
2019-10-15	$7.94	$8.09	$7.79	$8.00	$8.00	1,378,154
2019-10-14	$7.92	$7.98	$7.80	$7.96	$7.96	752,446
2019-10-11	$7.78	$8.10	$7.75	$7.90	$7.90	1,395,179
2019-10-10	$7.72	$7.84	$7.64	$7.80	$7.80	667,844
2019-10-09	$7.64	$7.78	$7.53	$7.70	$7.70	807,101
2019-10-08	$7.66	$7.68	$7.43	$7.54	$7.54	1,011,095
2019-10-07	$7.82	$7.95	$7.71	$7.76	$7.76	928,099
2019-10-04	$7.96	$8.02	$7.80	$7.86	$7.86	532,592
2019-10-03	$7.77	$7.93	$7.56	$7.91	$7.91	1,329,502
2019-10-02	$7.88	$7.97	$7.76	$7.84	$7.84	1,093,563
2019-10-01	$8.21	$8.40	$7.89	$7.93	$7.93	993,743
2019-09-30	$8.13	$8.25	$8.03	$8.15	$8.15	893,930
2019-09-27	$7.90	$8.27	$7.90	$8.09	$8.09	1,362,380
2019-09-26	$8.08	$8.08	$7.75	$7.88	$7.88	904,147
2019-09-25	$8.00	$8.15	$7.92	$8.10	$8.10	978,091
2019-09-24	$8.49	$8.49	$7.98	$8.03	$8.03	1,281,370
2019-09-23	$8.39	$8.54	$8.33	$8.45	$8.45	1,032,593
2019-09-20	$8.31	$8.43	$8.23	$8.40	$8.40	1,984,064
2019-09-19	$8.44	$8.59	$8.34	$8.34	$8.34	865,083
2019-09-18	$8.66	$8.73	$8.34	$8.42	$8.42	1,087,519
2019-09-17	$8.57	$8.74	$8.48	$8.65	$8.65	1,098,076
2019-09-16	$8.50	$8.78	$8.42	$8.67	$8.67	1,142,120
2019-09-13	$8.50	$8.70	$8.46	$8.49	$8.49	1,417,528
2019-09-12	$8.42	$8.59	$8.24	$8.49	$8.49	1,533,907
2019-09-11	$8.12	$8.49	$8.00	$8.42	$8.42	1,660,624
2019-09-10	$7.66	$8.14	$7.58	$8.07	$8.07	2,148,687
2019-09-09	$7.48	$7.71	$7.45	$7.68	$7.68	1,333,736
2019-09-06	$7.40	$7.52	$7.26	$7.44	$7.44	1,019,083
2019-09-05	$7.25	$7.53	$7.19	$7.37	$7.37	1,669,815
2019-09-04	$6.98	$7.30	$6.97	$7.17	$7.17	1,615,782
2019-09-03	$6.92	$7.00	$6.79	$6.92	$6.92	1,001,116
2019-08-30	$6.95	$7.12	$6.90	$7.00	$7.00	785,695
2019-08-29	$6.81	$7.10	$6.81	$6.88	$6.88	968,177
2019-08-28	$6.58	$6.80	$6.52	$6.69	$6.69	1,114,016
2019-08-27	$6.74	$6.79	$6.56	$6.62	$6.62	1,106,799
2019-08-26	$6.94	$6.95	$6.72	$6.75	$6.75	785,256
2019-08-23	$6.93	$7.01	$6.79	$6.85	$6.85	1,362,910
2019-08-22	$6.88	$7.07	$6.88	$7.00	$7.00	1,038,887
2019-08-21	$6.96	$6.99	$6.81	$6.88	$6.88	1,017,020
2019-08-20	$6.97	$7.01	$6.71	$6.87	$6.87	1,630,420
2019-08-19	$7.00	$7.17	$6.94	$6.98	$6.98	1,434,402
2019-08-16	$6.55	$6.89	$6.55	$6.83	$6.83	1,576,244
2019-08-15	$6.79	$6.81	$6.47	$6.55	$6.55	1,645,471
2019-08-14	$6.93	$7.00	$6.63	$6.77	$6.77	1,781,733
2019-08-13	$7.03	$7.27	$6.98	$7.00	$7.00	1,228,018
2019-08-12	$7.05	$7.13	$6.88	$7.06	$7.06	1,823,791
2019-08-09	$7.00	$7.42	$6.95	$7.11	$7.11	1,870,974
2019-08-08	$6.81	$7.44	$6.80	$7.00	$7.00	6,093,234
2019-08-07	$8.09	$8.27	$7.84	$8.15	$8.15	2,461,216
2019-08-06	$8.31	$8.40	$8.08	$8.17	$8.17	1,207,066
2019-08-05	$8.34	$8.34	$8.05	$8.24	$8.24	1,808,746
2019-08-02	$8.66	$8.68	$8.37	$8.46	$8.46	1,328,187
2019-08-01	$9.00	$9.08	$8.62	$8.76	$8.76	1,645,242
2019-07-31	$9.14	$9.37	$9.00	$9.02	$9.02	1,747,730
2019-07-30	$8.94	$9.20	$8.80	$9.18	$9.18	1,353,996
2019-07-29	$9.02	$9.07	$8.84	$9.00	$9.00	932,606
2019-07-26	$8.77	$9.13	$8.76	$9.07	$9.07	1,260,853
2019-07-25	$8.83	$9.13	$8.74	$8.75	$8.75	1,346,897
2019-07-24	$8.58	$9.14	$8.58	$9.11	$9.11	1,590,836
2019-07-23	$8.79	$8.89	$8.58	$8.61	$8.61	1,248,107
2019-07-22	$8.81	$8.95	$8.73	$8.76	$8.76	1,369,039
2019-07-19	$8.77	$8.86	$8.73	$8.74	$8.74	956,554
2019-07-18	$8.92	$8.96	$8.76	$8.77	$8.77	1,118,074
2019-07-17	$8.86	$9.05	$8.83	$8.95	$8.95	1,165,411
2019-07-16	$8.89	$9.04	$8.74	$8.86	$8.86	861,943
2019-07-15	$8.79	$8.90	$8.69	$8.89	$8.89	916,469
2019-07-12	$9.01	$9.02	$8.36	$8.78	$8.78	2,176,037
2019-07-11	$9.13	$9.20	$8.84	$9.05	$9.05	1,135,402
2019-07-10	$9.20	$9.23	$8.87	$9.08	$9.08	893,365
2019-07-09	$8.90	$9.18	$8.89	$9.11	$9.11	1,264,157
2019-07-08	$8.82	$8.94	$8.67	$8.94	$8.94	817,975
2019-07-05	$8.95	$9.00	$8.75	$8.92	$8.92	1,184,090
2019-07-03	$8.90	$9.05	$8.83	$9.02	$9.02	594,357
2019-07-02	$9.08	$9.20	$8.75	$8.92	$8.92	1,271,180
2019-07-01	$9.23	$9.38	$8.93	$9.09	$9.09	1,499,477
2019-06-28	$8.81	$9.18	$8.81	$9.10	$9.10	2,538,639
2019-06-27	$8.82	$9.00	$8.70	$8.80	$8.80	1,059,640
2019-06-26	$8.70	$8.90	$8.65	$8.81	$8.81	1,066,299
2019-06-25	$8.50	$8.87	$8.50	$8.66	$8.66	1,492,720
2019-06-24	$9.13	$9.19	$8.41	$8.49	$8.49	2,373,371
2019-06-21	$8.40	$8.99	$8.38	$8.95	$8.95	5,165,937
2019-06-20	$8.40	$8.53	$8.35	$8.46	$8.46	889,698
2019-06-19	$8.37	$8.40	$8.22	$8.34	$8.34	785,510
2019-06-18	$8.22	$8.49	$8.20	$8.35	$8.35	1,104,790
2019-06-17	$8.08	$8.28	$8.03	$8.16	$8.16	1,701,495
2019-06-14	$8.16	$8.19	$7.97	$8.05	$8.05	1,263,003
2019-06-13	$8.01	$8.23	$8.01	$8.22	$8.22	1,259,232
2019-06-12	$7.87	$8.24	$7.87	$7.97	$7.97	1,704,276
2019-06-11	$8.44	$8.45	$7.81	$7.85	$7.85	3,769,534
2019-06-10	$8.55	$8.73	$8.32	$8.36	$8.36	1,306,505
2019-06-07	$8.53	$8.58	$8.44	$8.49	$8.49	1,512,429
2019-06-06	$8.55	$8.55	$8.32	$8.48	$8.48	976,158
2019-06-05	$8.60	$8.64	$8.39	$8.51	$8.51	1,716,515
2019-06-04	$8.30	$8.55	$8.24	$8.55	$8.55	1,649,062
2019-06-03	$8.10	$8.28	$8.08	$8.19	$8.19	1,691,222
2019-05-31	$8.05	$8.11	$8.00	$8.09	$8.09	1,188,069
2019-05-30	$8.12	$8.30	$8.08	$8.20	$8.20	790,757
2019-05-29	$8.15	$8.20	$8.04	$8.12	$8.12	1,200,717
2019-05-28	$8.35	$8.36	$8.11	$8.15	$8.15	1,329,715
2019-05-24	$8.33	$8.40	$8.26	$8.37	$8.37	855,372
2019-05-23	$8.48	$8.48	$8.23	$8.29	$8.29	1,580,366
2019-05-22	$8.63	$8.75	$8.50	$8.63	$8.63	1,253,589
2019-05-21	$8.58	$8.77	$8.58	$8.73	$8.73	1,261,517
2019-05-20	$8.75	$8.78	$8.43	$8.49	$8.49	1,799,222
2019-05-17	$8.64	$8.85	$8.63	$8.77	$8.77	1,668,365
2019-05-16	$8.69	$8.86	$8.65	$8.78	$8.78	1,394,705
2019-05-15	$8.60	$8.81	$8.52	$8.71	$8.71	2,252,362
2019-05-14	$8.28	$8.51	$8.21	$8.50	$8.50	1,944,180
2019-05-13	$8.43	$8.50	$8.07	$8.26	$8.26	3,148,572
2019-05-10	$8.55	$8.80	$8.35	$8.71	$8.71	3,453,782
2019-05-09	$8.57	$8.58	$8.13	$8.40	$8.40	4,972,502
2019-05-08	$8.70	$8.76	$7.96	$8.60	$8.60	11,665,154
2019-05-07	$11.00	$11.04	$10.50	$10.59	$10.59	2,656,625
2019-05-06	$10.93	$11.17	$10.82	$11.05	$11.05	2,071,810
2019-05-03	$10.78	$11.25	$10.68	$11.15	$11.15	1,559,688
2019-05-02	$10.65	$10.79	$10.50	$10.68	$10.68	1,501,928
2019-05-01	$10.71	$10.79	$10.56	$10.63	$10.63	1,927,241
2019-04-30	$10.80	$10.83	$10.39	$10.64	$10.64	2,294,391
2019-04-29	$10.82	$11.02	$10.73	$10.75	$10.75	1,728,320
2019-04-26	$10.83	$10.87	$10.68	$10.84	$10.84	1,047,876
2019-04-25	$10.94	$11.00	$10.75	$10.84	$10.84	1,028,769
2019-04-24	$11.16	$11.16	$10.99	$11.03	$11.03	656,189
2019-04-23	$10.86	$11.22	$10.79	$11.11	$11.11	1,197,795
2019-04-22	$10.82	$10.95	$10.67	$10.82	$10.82	1,227,737
2019-04-18	$10.99	$11.07	$10.85	$10.89	$10.89	793,977
2019-04-17	$11.11	$11.25	$10.87	$11.00	$11.00	1,156,569
2019-04-16	$10.95	$11.10	$10.87	$11.08	$11.08	971,015
2019-04-15	$10.94	$10.97	$10.74	$10.89	$10.89	881,664
2019-04-12	$10.97	$11.03	$10.85	$10.87	$10.87	844,321
2019-04-11	$10.90	$11.06	$10.83	$10.85	$10.85	997,749
2019-04-10	$10.90	$10.97	$10.74	$10.91	$10.91	1,005,201
2019-04-09	$10.99	$11.03	$10.84	$10.91	$10.91	907,765
2019-04-08	$11.06	$11.12	$10.92	$11.03	$11.03	774,754
2019-04-05	$11.15	$11.26	$11.00	$11.11	$11.11	892,579
2019-04-04	$11.27	$11.27	$11.00	$11.10	$11.10	1,014,060
2019-04-03	$11.00	$11.36	$10.99	$11.22	$11.22	1,486,096
2019-04-02	$10.96	$11.06	$10.84	$10.92	$10.92	1,524,524
2019-04-01	$10.80	$10.97	$10.73	$10.95	$10.95	1,449,891
2019-03-29	$10.77	$10.85	$10.63	$10.76	$10.76	1,235,526
2019-03-28	$10.63	$10.73	$10.47	$10.66	$10.66	829,208
2019-03-27	$10.79	$10.88	$10.49	$10.64	$10.64	775,685
2019-03-26	$10.79	$10.91	$10.65	$10.77	$10.77	1,037,187
2019-03-25	$10.89	$10.92	$10.37	$10.71	$10.71	1,438,604
2019-03-22	$11.33	$11.54	$10.84	$10.90	$10.90	2,509,982
2019-03-21	$11.19	$11.50	$11.13	$11.39	$11.39	1,892,682
2019-03-20	$11.30	$11.34	$10.95	$11.23	$11.23	1,355,034
2019-03-19	$11.37	$11.45	$11.19	$11.30	$11.30	1,102,228
2019-03-18	$11.30	$11.36	$11.00	$11.32	$11.32	1,341,029
2019-03-15	$11.29	$11.30	$11.03	$11.25	$11.25	1,928,722
2019-03-14	$11.39	$11.49	$11.09	$11.24	$11.24	1,011,968
2019-03-13	$11.32	$11.59	$11.30	$11.37	$11.37	1,349,020
2019-03-12	$11.18	$11.31	$11.03	$11.28	$11.28	913,213
2019-03-11	$11.00	$11.23	$10.76	$11.16	$11.16	1,883,981
2019-03-08	$10.83	$11.05	$10.50	$10.93	$10.93	1,680,384
2019-03-07	$11.18	$11.20	$10.76	$10.90	$10.90	2,580,213
2019-03-06	$11.60	$11.68	$11.26	$11.33	$11.33	2,334,038
2019-03-05	$11.52	$11.79	$11.44	$11.67	$11.67	2,078,310
2019-03-04	$12.28	$12.38	$11.36	$11.56	$11.56	5,943,845
2019-03-01	$14.43	$14.50	$12.00	$12.14	$12.14	7,414,595
2019-02-28	$14.28	$14.29	$13.61	$14.12	$14.12	3,147,623
2019-02-27	$14.11	$14.27	$13.93	$14.23	$14.23	1,163,876
2019-02-26	$14.00	$14.22	$13.90	$14.17	$14.17	1,061,364
2019-02-25	$13.95	$14.29	$13.88	$14.09	$14.09	889,831
2019-02-22	$13.80	$13.96	$13.67	$13.84	$13.84	911,582
2019-02-21	$14.02	$14.16	$13.69	$13.79	$13.79	1,393,192
2019-02-20	$13.82	$14.02	$13.79	$14.01	$14.01	1,111,420
2019-02-19	$13.70	$13.96	$13.63	$13.82	$13.82	1,343,946
2019-02-15	$13.53	$13.74	$13.33	$13.68	$13.68	1,237,153
2019-02-14	$13.32	$13.52	$13.24	$13.44	$13.44	925,527
2019-02-13	$13.41	$13.65	$13.26	$13.39	$13.39	1,013,844
2019-02-12	$13.11	$13.45	$13.03	$13.36	$13.36	981,438
2019-02-11	$12.75	$13.06	$12.74	$12.99	$12.99	811,495
2019-02-08	$12.44	$12.74	$12.42	$12.73	$12.73	790,263
2019-02-07	$12.75	$12.78	$12.20	$12.52	$12.52	1,207,479
2019-02-06	$12.76	$13.11	$12.66	$12.95	$12.95	887,578
2019-02-05	$12.81	$12.94	$12.65	$12.72	$12.72	818,715
2019-02-04	$12.51	$12.87	$12.42	$12.80	$12.80	900,081
2019-02-01	$12.78	$12.80	$12.41	$12.50	$12.50	973,392
2019-01-31	$12.39	$12.78	$12.28	$12.76	$12.76	1,357,180
2019-01-30	$12.45	$12.49	$11.99	$12.35	$12.35	2,211,726
2019-01-29	$12.58	$13.45	$12.27	$12.27	$12.27	4,595,949
2019-01-28	$11.42	$11.62	$11.20	$11.54	$11.54	1,877,179
2019-01-25	$11.22	$11.59	$11.12	$11.51	$11.51	1,001,176
2019-01-24	$10.84	$11.25	$10.84	$11.11	$11.11	675,967
2019-01-23	$10.89	$11.14	$10.79	$10.81	$10.81	846,809
2019-01-22	$11.25	$11.33	$10.76	$10.87	$10.87	1,392,794
2019-01-18	$11.24	$11.43	$11.12	$11.33	$11.33	1,185,223
2019-01-17	$11.06	$11.32	$10.98	$11.23	$11.23	1,450,699
2019-01-16	$11.42	$11.66	$11.09	$11.16	$11.16	1,710,695
2019-01-15	$11.11	$11.53	$11.10	$11.41	$11.41	1,839,856
2019-01-14	$11.01	$11.26	$10.93	$11.01	$11.01	955,007
2019-01-11	$11.03	$11.28	$11.03	$11.17	$11.17	1,007,488
2019-01-10	$10.99	$11.31	$10.97	$11.15	$11.15	979,874
2019-01-09	$10.99	$11.32	$10.99	$11.13	$11.13	1,298,694
2019-01-08	$11.00	$11.08	$10.63	$10.91	$10.91	1,655,991
2019-01-07	$10.53	$10.95	$10.23	$10.84	$10.84	1,688,314
2019-01-04	$10.14	$10.49	$10.11	$10.30	$10.30	1,462,345
2019-01-03	$10.27	$10.30	$9.89	$9.92	$9.92	1,243,591
2019-01-02	$9.98	$10.56	$9.89	$10.45	$10.45	1,470,708
2018-12-31	$10.09	$10.20	$9.82	$10.17	$10.17	1,085,604
2018-12-28	$10.07	$10.42	$9.98	$10.10	$10.10	1,272,331
2018-12-27	$9.87	$10.09	$9.53	$10.00	$10.00	1,495,200
2018-12-26	$9.84	$10.08	$9.50	$10.07	$10.07	2,058,495
2018-12-24	$9.38	$9.98	$9.35	$9.74	$9.74	1,145,548
2018-12-21	$9.80	$10.05	$9.41	$9.46	$9.46	6,650,229
2018-12-20	$10.32	$10.59	$9.70	$9.95	$9.95	1,799,117
2018-12-19	$10.35	$10.79	$10.24	$10.41	$10.41	1,585,442
2018-12-18	$10.51	$10.67	$10.28	$10.40	$10.40	1,281,675
2018-12-17	$10.59	$10.89	$10.26	$10.43	$10.43	1,999,516
2018-12-14	$11.02	$11.11	$10.60	$10.63	$10.63	1,454,172
2018-12-13	$11.61	$11.71	$11.06	$11.11	$11.11	1,235,178
2018-12-12	$11.61	$11.83	$11.41	$11.57	$11.57	1,376,139
2018-12-11	$11.68	$11.78	$11.29	$11.40	$11.40	895,698
2018-12-10	$11.52	$11.61	$11.17	$11.50	$11.50	1,817,965
2018-12-07	$12.19	$12.19	$11.51	$11.57	$11.57	1,307,269
2018-12-06	$11.84	$12.24	$11.60	$12.18	$12.18	1,548,625
2018-12-04	$12.61	$12.70	$12.05	$12.05	$12.05	1,593,286
2018-12-03	$12.53	$12.74	$12.39	$12.65	$12.65	1,119,863
2018-11-30	$12.47	$12.53	$12.12	$12.38	$12.38	1,184,665
2018-11-29	$12.47	$12.56	$12.23	$12.48	$12.48	1,680,569
2018-11-28	$12.50	$12.85	$12.15	$12.51	$12.51	1,138,372
2018-11-27	$12.49	$12.55	$12.23	$12.39	$12.39	626,669
2018-11-26	$12.25	$12.64	$12.25	$12.60	$12.60	1,047,716
2018-11-23	$11.90	$12.36	$11.76	$12.19	$12.19	1,111,064
2018-11-21	$12.31	$12.47	$11.99	$12.05	$12.05	1,416,058
2018-11-20	$12.13	$12.38	$11.85	$12.19	$12.19	1,388,607
2018-11-19	$13.01	$13.15	$12.35	$12.43	$12.43	1,451,786
2018-11-16	$12.70	$13.23	$12.55	$13.11	$13.11	1,408,244
2018-11-15	$12.65	$12.95	$12.23	$12.86	$12.86	1,933,013
2018-11-14	$12.80	$13.25	$12.67	$12.72	$12.72	1,538,146
2018-11-13	$12.80	$13.06	$12.48	$12.66	$12.66	1,246,568
2018-11-12	$12.80	$13.05	$12.30	$12.78	$12.78	1,333,695
2018-11-09	$13.55	$13.66	$12.36	$12.80	$12.80	2,294,335
2018-11-08	$13.46	$13.68	$13.16	$13.66	$13.66	1,662,185
2018-11-07	$12.90	$13.65	$12.74	$13.53	$13.53	2,057,354
2018-11-06	$13.18	$13.30	$12.57	$12.85	$12.85	2,249,424
2018-11-05	$12.93	$13.27	$12.56	$13.19	$13.19	3,041,052
2018-11-02	$11.97	$12.95	$11.95	$12.93	$12.93	5,000,988
2018-11-01	$12.31	$12.34	$11.31	$11.83	$11.83	12,597,518
2018-10-31	$14.05	$14.59	$12.03	$12.08	$12.08	18,549,842
2018-10-30	$15.53	$17.05	$15.49	$16.96	$16.96	3,456,112
2018-10-29	$16.82	$16.97	$15.33	$15.63	$15.63	1,868,177
2018-10-26	$16.66	$17.16	$16.26	$16.46	$16.46	1,848,344
2018-10-25	$17.37	$17.79	$17.08	$17.14	$17.14	2,137,802
2018-10-24	$17.64	$18.26	$17.27	$17.44	$17.44	3,821,160
2018-10-23	$16.50	$16.85	$15.90	$16.69	$16.69	1,544,724
2018-10-22	$16.74	$17.12	$16.40	$17.00	$17.00	1,071,689
2018-10-19	$17.26	$17.38	$16.58	$16.61	$16.61	1,336,027
2018-10-18	$17.93	$18.00	$17.14	$17.18	$17.18	1,471,615
2018-10-17	$17.98	$18.35	$17.88	$18.16	$18.16	1,601,600
2018-10-16	$17.38	$17.95	$17.07	$17.88	$17.88	1,353,444
2018-10-15	$17.30	$17.53	$16.82	$17.18	$17.18	1,227,467
2018-10-12	$17.17	$17.42	$16.93	$17.33	$17.33	1,768,046
2018-10-11	$16.48	$17.30	$16.30	$16.51	$16.51	2,492,189
2018-10-10	$17.66	$17.71	$16.66	$16.73	$16.73	2,130,881
2018-10-09	$17.72	$18.19	$17.58	$17.77	$17.77	887,106
2018-10-08	$17.76	$18.03	$17.19	$17.85	$17.85	1,358,991
2018-10-05	$18.37	$19.19	$17.72	$17.97	$17.97	2,144,818
2018-10-04	$17.98	$18.51	$17.51	$18.38	$18.38	1,564,588
2018-10-03	$17.65	$18.51	$17.65	$18.02	$18.02	1,788,641
2018-10-02	$17.78	$18.13	$17.16	$17.58	$17.58	2,083,757
2018-10-01	$19.00	$19.13	$17.93	$18.05	$18.05	2,584,303
2018-09-28	$19.20	$19.46	$18.83	$18.90	$18.90	1,391,484
2018-09-27	$19.11	$19.72	$19.07	$19.25	$19.25	1,344,556
2018-09-26	$19.82	$19.87	$18.89	$19.08	$19.08	1,680,798
2018-09-25	$19.28	$20.67	$19.27	$19.61	$19.61	2,859,696
2018-09-24	$18.72	$19.29	$18.25	$19.19	$19.19	1,556,154
2018-09-21	$19.32	$19.71	$18.75	$18.85	$18.85	2,973,221
2018-09-20	$19.22	$19.61	$18.85	$19.34	$19.34	1,722,166
2018-09-19	$19.07	$19.61	$18.79	$19.11	$19.11	2,628,529
2018-09-18	$18.28	$19.40	$18.21	$19.10	$19.10	2,348,999
2018-09-17	$18.45	$18.69	$18.02	$18.23	$18.23	1,838,189
2018-09-14	$18.46	$19.04	$18.41	$18.49	$18.49	1,885,770
2018-09-13	$18.57	$19.09	$18.33	$18.41	$18.41	1,457,886
2018-09-12	$18.33	$18.57	$17.80	$18.48	$18.48	2,316,595
2018-09-11	$18.57	$18.73	$18.13	$18.44	$18.44	1,362,010
2018-09-10	$18.64	$18.90	$18.31	$18.68	$18.68	1,880,594
2018-09-07	$18.17	$19.09	$18.17	$18.62	$18.62	1,743,599
2018-09-06	$19.16	$19.40	$18.40	$18.67	$18.67	2,482,088
2018-09-05	$19.57	$19.64	$18.92	$19.18	$19.18	2,411,458
2018-09-04	$20.23	$20.35	$19.51	$19.70	$19.70	3,455,918
2018-08-31	$21.06	$21.24	$20.19	$20.35	$20.35	2,224,926
2018-08-30	$21.00	$21.58	$20.56	$21.04	$21.04	2,469,234
2018-08-29	$21.05	$21.41	$20.90	$21.19	$21.19	1,484,280
2018-08-28	$20.85	$21.78	$20.82	$21.09	$21.09	2,299,646
2018-08-27	$21.00	$21.54	$20.74	$20.88	$20.88	2,435,350
2018-08-24	$20.70	$21.10	$20.59	$20.91	$20.91	1,514,712
2018-08-23	$21.00	$21.55	$20.54	$20.70	$20.70	1,797,274
2018-08-22	$21.42	$21.46	$20.56	$21.02	$21.02	3,503,359
2018-08-21	$20.34	$21.73	$20.23	$21.61	$21.61	5,763,994
2018-08-20	$19.08	$20.73	$18.97	$20.37	$20.37	4,805,412
2018-08-17	$19.19	$19.24	$18.68	$19.04	$19.04	2,302,513
2018-08-16	$19.07	$19.69	$18.96	$19.22	$19.22	3,318,597
2018-08-15	$18.99	$19.50	$18.28	$18.87	$18.87	4,371,242
2018-08-14	$17.95	$19.23	$17.87	$19.00	$19.00	3,704,089
2018-08-13	$19.50	$19.80	$17.87	$17.92	$17.92	6,677,510
2018-08-10	$17.90	$20.00	$17.87	$19.88	$19.88	8,266,763
2018-08-09	$17.78	$18.70	$17.23	$18.16	$18.16	8,481,759
2018-08-08	$16.20	$18.70	$16.15	$17.96	$17.96	19,148,004
2018-08-07	$13.43	$13.74	$13.24	$13.57	$13.57	2,458,597
2018-08-06	$12.79	$13.42	$12.73	$13.35	$13.35	1,625,567
2018-08-03	$13.19	$13.26	$12.62	$12.85	$12.85	2,085,079
2018-08-02	$12.67	$13.33	$12.56	$13.23	$13.23	1,858,194
2018-08-01	$12.32	$12.90	$12.31	$12.73	$12.73	2,060,083
2018-07-31	$12.46	$12.69	$12.02	$12.17	$12.17	2,067,066
2018-07-30	$12.30	$12.61	$12.20	$12.48	$12.48	2,289,647
2018-07-27	$13.07	$13.22	$12.00	$12.41	$12.41	3,808,730
2018-07-26	$13.16	$13.81	$12.43	$13.17	$13.17	3,445,193
2018-07-25	$13.91	$14.41	$13.89	$14.00	$14.00	2,344,288
2018-07-24	$15.51	$15.64	$13.58	$13.71	$13.71	4,291,412
2018-07-23	$15.00	$15.51	$14.75	$15.45	$15.45	1,411,785
2018-07-20	$15.02	$15.15	$14.94	$15.00	$15.00	1,460,654
2018-07-19	$14.96	$15.20	$14.85	$15.03	$15.03	1,378,730
2018-07-18	$15.09	$15.29	$14.95	$15.02	$15.02	1,314,205
2018-07-17	$15.09	$15.25	$14.92	$15.11	$15.11	1,540,201
2018-07-16	$15.40	$15.61	$15.15	$15.22	$15.22	959,622
2018-07-13	$15.72	$15.94	$15.32	$15.35	$15.35	1,737,875
2018-07-12	$14.99	$15.80	$14.96	$15.76	$15.76	2,474,272
2018-07-11	$14.60	$14.95	$14.30	$14.90	$14.90	1,024,459
2018-07-10	$15.03	$15.07	$14.52	$14.72	$14.72	2,132,996
2018-07-09	$14.80	$15.11	$14.74	$15.03	$15.03	1,822,057
2018-07-06	$14.44	$14.77	$14.31	$14.74	$14.74	1,191,219
2018-07-05	$14.05	$14.44	$14.01	$14.42	$14.42	896,913
2018-07-03	$14.18	$14.30	$13.98	$13.98	$13.98	991,869
2018-07-02	$13.74	$14.10	$13.39	$14.09	$14.09	1,387,797
2018-06-29	$13.62	$13.97	$13.62	$13.81	$13.81	2,176,059
2018-06-28	$13.32	$13.77	$13.21	$13.60	$13.60	1,461,922
2018-06-27	$14.04	$14.30	$13.37	$13.41	$13.41	2,251,175
2018-06-26	$13.98	$14.41	$13.96	$14.04	$14.04	1,326,194
2018-06-25	$14.18	$14.26	$13.45	$14.01	$14.01	2,418,854
2018-06-22	$14.30	$14.65	$14.18	$14.32	$14.32	3,737,049
2018-06-21	$15.03	$15.34	$14.11	$14.19	$14.19	3,040,864
2018-06-20	$14.40	$15.11	$14.39	$14.97	$14.97	2,710,804
2018-06-19	$14.54	$14.54	$13.89	$14.39	$14.39	2,025,072
2018-06-18	$14.25	$14.56	$14.07	$14.55	$14.55	1,371,324
2018-06-15	$14.30	$14.43	$14.11	$14.29	$14.29	2,052,150
2018-06-14	$14.44	$14.69	$14.07	$14.47	$14.47	1,492,768
2018-06-13	$14.55	$14.93	$14.32	$14.44	$14.44	2,046,403
2018-06-12	$14.41	$14.99	$14.30	$14.50	$14.50	2,712,119
2018-06-11	$13.87	$14.49	$13.80	$14.36	$14.36	2,179,525
2018-06-08	$13.85	$14.18	$13.68	$13.87	$13.87	2,243,776
2018-06-07	$13.93	$14.01	$13.60	$13.89	$13.89	2,180,501
2018-06-06	$13.95	$14.20	$13.50	$13.94	$13.94	3,361,063
2018-06-05	$13.08	$14.12	$12.99	$14.09	$14.09	4,936,413
2018-06-04	$12.57	$13.23	$12.48	$13.07	$13.07	2,749,871
2018-06-01	$12.37	$12.59	$12.20	$12.45	$12.45	1,395,903
2018-05-31	$12.69	$12.89	$12.27	$12.36	$12.36	1,331,278
2018-05-30	$12.14	$12.51	$12.11	$12.48	$12.48	1,259,825
2018-05-29	$11.84	$12.17	$11.79	$12.11	$12.11	1,123,044
2018-05-25	$12.12	$12.22	$12.00	$12.02	$12.02	997,970
2018-05-24	$12.30	$12.34	$11.90	$12.22	$12.22	1,258,858
2018-05-23	$12.30	$12.42	$12.10	$12.37	$12.37	1,190,371
2018-05-22	$12.76	$12.88	$12.30	$12.33	$12.33	1,239,780
2018-05-21	$12.70	$12.96	$12.70	$12.73	$12.73	1,251,752
2018-05-18	$12.61	$12.67	$12.47	$12.67	$12.67	1,270,533
2018-05-17	$13.06	$13.12	$12.53	$12.62	$12.62	2,772,554
2018-05-16	$12.89	$13.31	$12.82	$13.12	$13.12	3,022,879
2018-05-15	$12.11	$13.46	$12.04	$12.89	$12.89	4,701,623
2018-05-14	$12.08	$12.27	$11.98	$12.22	$12.22	2,198,252
2018-05-11	$12.54	$12.62	$11.96	$12.04	$12.04	3,279,210
2018-05-10	$12.10	$12.92	$11.81	$12.62	$12.62	5,812,706
2018-05-09	$11.03	$12.09	$10.95	$12.02	$12.02	24,892,564
2018-05-08	$10.09	$11.12	$10.07	$11.03	$11.03	4,135,858
2018-05-07	$9.90	$10.23	$9.70	$10.05	$10.05	2,490,133
2018-05-04	$9.40	$10.09	$9.28	$9.98	$9.98	2,662,430
2018-05-03	$9.95	$10.04	$9.00	$9.31	$9.31	7,332,086
2018-05-02	$10.28	$10.47	$10.16	$10.22	$10.22	2,860,376
2018-05-01	$10.00	$10.44	$10.00	$10.40	$10.40	1,528,709
2018-04-30	$10.26	$10.45	$10.01	$10.04	$10.04	1,868,671
2018-04-27	$10.70	$10.83	$10.21	$10.27	$10.27	2,095,814
2018-04-26	$11.11	$11.22	$10.43	$10.64	$10.64	3,219,484
2018-04-25	$11.15	$11.20	$10.81	$11.15	$11.15	850,159
2018-04-24	$11.51	$11.63	$10.97	$11.21	$11.21	1,694,872
2018-04-23	$11.60	$11.76	$11.43	$11.47	$11.47	906,355
2018-04-20	$11.64	$11.83	$11.56	$11.60	$11.60	852,101
2018-04-19	$11.78	$11.88	$11.60	$11.66	$11.66	872,113
2018-04-18	$12.00	$12.14	$11.83	$11.88	$11.88	1,449,564
2018-04-17	$11.98	$12.19	$11.92	$11.97	$11.97	1,237,531
2018-04-16	$12.00	$12.13	$11.88	$11.92	$11.92	1,446,552
2018-04-13	$12.05	$12.10	$11.72	$11.94	$11.94	1,514,767
2018-04-12	$11.80	$12.25	$11.75	$11.99	$11.99	1,666,820
2018-04-11	$11.70	$11.91	$11.61	$11.77	$11.77	1,081,443
2018-04-10	$11.53	$11.94	$11.53	$11.74	$11.74	1,861,071
2018-04-09	$11.30	$11.63	$11.24	$11.38	$11.38	1,242,072
2018-04-06	$11.22	$11.37	$11.06	$11.25	$11.25	1,391,213
2018-04-05	$11.31	$11.41	$11.16	$11.27	$11.27	1,349,495
2018-04-04	$10.98	$11.29	$10.67	$11.25	$11.25	2,103,038
2018-04-03	$11.20	$11.44	$10.98	$11.26	$11.26	2,002,743
2018-04-02	$11.48	$11.55	$11.04	$11.14	$11.14	1,654,395
2018-03-29	$11.33	$11.68	$11.07	$11.59	$11.59	3,469,487
2018-03-28	$11.42	$11.58	$11.16	$11.30	$11.30	1,600,960
2018-03-27	$11.57	$11.78	$11.35	$11.51	$11.51	1,369,681
2018-03-26	$11.66	$11.82	$11.29	$11.57	$11.57	1,731,235
2018-03-23	$11.62	$11.80	$11.31	$11.43	$11.43	2,001,250
2018-03-22	$11.80	$12.01	$11.61	$11.65	$11.65	1,544,751
2018-03-21	$11.99	$12.25	$11.86	$12.00	$12.00	1,814,216
2018-03-20	$12.03	$12.26	$11.83	$12.05	$12.05	1,271,050
2018-03-19	$12.28	$12.57	$11.79	$12.06	$12.06	2,692,517
2018-03-16	$12.98	$13.10	$12.40	$12.40	$12.40	4,533,798
2018-03-15	$13.00	$13.70	$12.75	$12.86	$12.86	8,124,538
2018-03-14	$12.03	$12.53	$11.94	$12.15	$12.15	3,855,635
2018-03-13	$12.03	$12.14	$11.91	$12.02	$12.02	1,553,474
2018-03-12	$12.01	$12.17	$11.90	$11.98	$11.98	2,142,795
2018-03-09	$12.10	$12.25	$11.97	$12.05	$12.05	2,007,298
2018-03-08	$11.91	$12.20	$11.91	$12.04	$12.04	1,815,853
2018-03-07	$12.20	$12.45	$11.68	$11.94	$11.94	4,401,398
2018-03-06	$12.30	$12.58	$12.06	$12.42	$12.42	3,844,647
2018-03-05	$11.36	$12.87	$11.30	$12.58	$12.58	5,735,175
2018-03-02	$10.60	$11.52	$10.30	$11.48	$11.48	4,327,337
2018-03-01	$11.42	$11.58	$10.60	$10.74	$10.74	11,932,125
2018-02-28	$9.94	$10.10	$9.43	$9.50	$9.50	4,225,329
2018-02-27	$10.38	$10.61	$10.06	$10.12	$10.12	2,492,635
2018-02-26	$10.20	$10.57	$10.20	$10.38	$10.38	2,751,088
2018-02-23	$10.05	$10.29	$9.90	$10.14	$10.14	1,369,755
2018-02-22	$10.13	$10.20	$9.84	$9.99	$9.99	1,662,137
2018-02-21	$10.15	$10.43	$10.09	$10.09	$10.09	1,565,715
2018-02-20	$10.06	$10.38	$10.01	$10.15	$10.15	2,155,384
2018-02-16	$10.23	$10.47	$10.12	$10.15	$10.15	1,970,106
2018-02-15	$10.20	$10.57	$10.11	$10.22	$10.22	2,572,731
2018-02-14	$10.00	$10.20	$9.96	$10.15	$10.15	2,040,091
2018-02-13	$9.82	$10.29	$9.81	$10.09	$10.09	1,605,788
2018-02-12	$9.75	$10.19	$9.60	$9.92	$9.92	2,233,897
2018-02-09	$9.71	$9.78	$9.38	$9.68	$9.68	2,424,323
2018-02-08	$10.26	$10.65	$9.82	$9.82	$9.82	3,578,448
2018-02-07	$9.62	$10.42	$9.58	$10.32	$10.32	3,855,230
2018-02-06	$8.92	$9.76	$8.88	$9.70	$9.70	2,537,349
2018-02-05	$9.50	$9.62	$8.99	$9.07	$9.07	2,396,627
2018-02-02	$10.24	$10.30	$9.52	$9.63	$9.63	3,368,522
2018-02-01	$10.21	$10.36	$9.98	$10.24	$10.24	2,017,247
2018-01-31	$10.14	$10.36	$10.08	$10.24	$10.24	1,746,045
2018-01-30	$10.31	$10.38	$9.93	$10.06	$10.06	2,452,890
2018-01-29	$10.61	$10.80	$10.37	$10.49	$10.49	1,933,111
2018-01-26	$10.65	$10.86	$10.37	$10.72	$10.72	2,724,714
2018-01-25	$10.69	$10.84	$10.46	$10.67	$10.67	1,912,522
2018-01-24	$10.64	$10.97	$10.29	$10.68	$10.68	3,814,991
2018-01-23	$10.15	$10.64	$10.14	$10.61	$10.61	2,625,033
2018-01-22	$10.55	$10.69	$10.00	$10.22	$10.22	2,937,110
2018-01-19	$10.57	$11.04	$10.56	$10.66	$10.66	3,171,642
2018-01-18	$10.03	$10.68	$9.82	$10.55	$10.55	4,565,231
2018-01-17	$11.03	$11.05	$9.78	$9.89	$9.89	4,433,857
2018-01-16	$11.21	$11.80	$10.47	$10.71	$10.71	5,996,133
2018-01-12	$10.35	$11.36	$10.22	$11.19	$11.19	6,214,284
2018-01-11	$9.65	$10.30	$9.63	$10.30	$10.30	2,750,764
2018-01-10	$9.40	$9.70	$9.32	$9.61	$9.61	1,295,137
2018-01-09	$9.31	$9.57	$9.23	$9.45	$9.45	1,330,069
2018-01-08	$9.38	$9.53	$9.21	$9.31	$9.31	1,876,582
2018-01-05	$9.42	$9.53	$9.22	$9.39	$9.39	1,276,561
2018-01-04	$9.35	$9.45	$9.09	$9.36	$9.36	1,963,295
2018-01-03	$9.12	$9.37	$9.10	$9.31	$9.31	1,781,125
2018-01-02	$8.70	$9.11	$8.60	$9.06	$9.06	2,498,961
2017-12-29	$8.77	$8.86	$8.53	$8.64	$8.64	3,018,251
2017-12-28	$9.08	$9.15	$8.70	$8.77	$8.77	3,136,742
2017-12-27	$9.02	$9.32	$8.99	$9.03	$9.03	2,221,769
2017-12-26	$9.42	$9.44	$9.04	$9.15	$9.15	2,057,294
2017-12-22	$9.67	$9.86	$9.44	$9.52	$9.52	2,489,001
2017-12-21	$9.66	$9.98	$9.47	$9.93	$9.93	2,297,542
2017-12-20	$9.79	$9.95	$9.45	$9.51	$9.51	2,593,880
2017-12-19	$10.25	$10.35	$9.65	$9.81	$9.81	3,809,156
2017-12-18	$10.50	$10.63	$9.86	$10.15	$10.15	4,280,600
2017-12-15	$10.05	$10.41	$10.00	$10.40	$10.40	4,896,789
2017-12-14	$10.10	$10.36	$9.93	$10.00	$10.00	3,471,487
2017-12-13	$9.49	$9.96	$9.46	$9.89	$9.89	3,467,207
2017-12-12	$9.51	$9.64	$9.30	$9.51	$9.51	1,937,211
2017-12-11	$9.46	$9.75	$9.46	$9.51	$9.51	1,877,706
2017-12-08	$9.72	$9.93	$9.40	$9.53	$9.53	2,217,718
2017-12-07	$9.38	$9.98	$9.33	$9.66	$9.66	3,030,089
2017-12-06	$9.60	$9.79	$9.30	$9.39	$9.39	2,721,958
2017-12-05	$9.01	$9.76	$8.95	$9.61	$9.61	3,640,245
2017-12-04	$9.03	$9.24	$8.71	$8.77	$8.77	3,221,337
2017-12-01	$8.81	$9.08	$8.57	$8.98	$8.98	3,091,757
2017-11-30	$9.09	$9.29	$8.68	$8.83	$8.83	2,566,245
2017-11-29	$9.35	$9.60	$9.00	$9.07	$9.07	3,240,209
2017-11-28	$9.00	$9.33	$8.99	$9.29	$9.29	3,001,895
2017-11-27	$8.89	$9.04	$8.78	$8.94	$8.94	2,239,511
2017-11-24	$9.00	$9.08	$8.80	$8.87	$8.87	1,200,863
2017-11-22	$8.74	$9.30	$8.66	$8.85	$8.85	3,684,481
2017-11-21	$8.18	$8.77	$8.05	$8.67	$8.67	3,674,659
2017-11-20	$8.83	$9.25	$8.36	$8.51	$8.51	5,873,439
2017-11-17	$8.25	$8.42	$8.19	$8.34	$8.34	2,047,961
2017-11-16	$8.14	$8.39	$8.14	$8.34	$8.34	2,737,467
2017-11-15	$8.09	$8.19	$7.92	$8.12	$8.12	2,506,570
2017-11-14	$8.56	$8.72	$8.01	$8.16	$8.16	4,195,740
2017-11-13	$8.67	$8.75	$8.38	$8.40	$8.40	2,978,090
2017-11-10	$8.60	$8.95	$8.57	$8.75	$8.75	2,037,259
2017-11-09	$8.84	$8.92	$8.50	$8.66	$8.66	3,277,083
2017-11-08	$8.78	$8.88	$8.36	$8.86	$8.86	3,419,514
2017-11-07	$8.65	$8.95	$8.51	$8.64	$8.64	4,114,300
2017-11-06	$8.92	$8.93	$8.09	$8.48	$8.48	6,252,006
2017-11-03	$9.10	$9.13	$8.82	$8.99	$8.99	3,261,606
2017-11-02	$9.39	$9.44	$8.78	$9.09	$9.09	5,780,973
2017-11-01	$9.37	$9.88	$8.70	$9.45	$9.45	17,290,260
2017-10-31	$11.92	$12.58	$11.90	$12.38	$12.38	4,379,808
2017-10-30	$11.56	$11.90	$11.54	$11.82	$11.82	2,470,631
2017-10-27	$11.83	$11.90	$11.43	$11.54	$11.54	1,893,741
2017-10-26	$11.94	$12.04	$11.76	$11.79	$11.79	1,392,486
2017-10-25	$12.13	$12.36	$11.68	$11.88	$11.88	1,799,404
2017-10-24	$11.69	$12.48	$11.68	$12.26	$12.26	4,372,996
2017-10-23	$12.06	$12.17	$11.63	$11.69	$11.69	1,490,051
2017-10-20	$11.60	$12.12	$11.55	$12.00	$12.00	3,104,462
2017-10-19	$11.65	$11.79	$11.38	$11.47	$11.47	2,596,349
2017-10-18	$11.65	$11.90	$11.60	$11.79	$11.79	1,872,500
2017-10-17	$11.62	$11.81	$11.45	$11.60	$11.60	2,903,557
2017-10-16	$11.97	$12.21	$11.61	$11.62	$11.62	2,658,760
2017-10-13	$12.44	$12.81	$11.78	$11.96	$11.96	6,205,407
2017-10-12	$12.91	$13.20	$12.83	$13.11	$13.11	1,466,097
2017-10-11	$12.76	$13.07	$12.76	$12.96	$12.96	1,750,850
2017-10-10	$13.23	$13.32	$12.66	$12.68	$12.68	2,280,676
2017-10-09	$13.47	$13.50	$13.13	$13.15	$13.15	1,564,104
2017-10-06	$13.66	$13.72	$13.22	$13.47	$13.47	1,892,093
2017-10-05	$13.80	$13.89	$13.55	$13.72	$13.72	1,337,624
2017-10-04	$14.26	$14.44	$13.55	$13.67	$13.67	3,253,576
2017-10-03	$14.10	$14.26	$14.00	$14.20	$14.20	2,308,668
2017-10-02	$13.43	$14.10	$13.36	$14.10	$14.10	2,608,006
2017-09-29	$13.14	$13.39	$13.02	$13.39	$13.39	2,799,404
2017-09-28	$13.75	$13.78	$13.10	$13.12	$13.12	1,985,103
2017-09-27	$13.27	$13.81	$13.17	$13.75	$13.75	1,957,029
2017-09-26	$13.19	$13.26	$13.03	$13.20	$13.20	1,298,001
2017-09-25	$13.50	$13.50	$12.92	$13.11	$13.11	1,724,996
2017-09-22	$13.38	$13.62	$13.37	$13.50	$13.50	1,286,707
2017-09-21	$13.37	$13.46	$13.14	$13.37	$13.37	1,618,880
2017-09-20	$13.45	$13.54	$13.26	$13.37	$13.37	1,292,294
2017-09-19	$13.41	$13.61	$13.39	$13.45	$13.45	1,129,079
2017-09-18	$13.72	$13.84	$13.22	$13.33	$13.33	1,862,770
2017-09-15	$13.73	$14.03	$13.62	$13.71	$13.71	2,891,381
2017-09-14	$13.60	$13.90	$13.56	$13.69	$13.69	1,907,949
2017-09-13	$13.38	$13.70	$13.28	$13.59	$13.59	1,751,297
2017-09-12	$13.23	$13.46	$13.15	$13.30	$13.30	1,544,080
2017-09-11	$12.89	$13.23	$12.87	$13.14	$13.14	1,191,149
2017-09-08	$12.86	$13.07	$12.72	$12.81	$12.81	1,055,673
2017-09-07	$13.15	$13.16	$12.74	$12.96	$12.96	1,555,844
2017-09-06	$13.28	$13.40	$12.93	$13.09	$13.09	1,706,930
2017-09-05	$12.84	$13.34	$12.80	$13.22	$13.22	2,463,189
2017-09-01	$12.64	$12.92	$12.64	$12.85	$12.85	1,703,578
2017-08-31	$12.92	$13.05	$12.54	$12.56	$12.56	2,022,568
2017-08-30	$12.80	$12.94	$12.68	$12.89	$12.89	1,092,591
2017-08-29	$12.50	$12.85	$12.47	$12.76	$12.76	1,378,946
2017-08-28	$12.63	$12.77	$12.47	$12.77	$12.77	1,341,068
2017-08-25	$12.61	$12.75	$12.58	$12.60	$12.60	1,217,609
2017-08-24	$12.58	$12.61	$12.36	$12.58	$12.58	1,416,199
2017-08-23	$12.38	$12.53	$12.30	$12.51	$12.51	1,111,858
2017-08-22	$12.26	$12.45	$12.14	$12.42	$12.42	1,232,719
2017-08-21	$12.45	$12.48	$12.02	$12.15	$12.15	2,325,800
2017-08-18	$12.54	$12.66	$12.42	$12.43	$12.43	1,863,530
2017-08-17	$12.54	$12.90	$12.48	$12.60	$12.60	3,228,093
2017-08-16	$12.39	$12.60	$12.38	$12.55	$12.55	1,894,996
2017-08-15	$12.85	$12.90	$12.28	$12.36	$12.36	3,096,394
2017-08-14	$12.95	$12.99	$12.69	$12.78	$12.78	1,570,874
2017-08-11	$12.48	$12.81	$12.48	$12.76	$12.76	1,799,230
2017-08-10	$13.00	$13.53	$12.37	$12.60	$12.60	4,397,666
2017-08-09	$12.60	$12.84	$12.44	$12.83	$12.83	3,668,334
2017-08-08	$13.00	$13.06	$12.62	$12.69	$12.69	3,276,376
2017-08-07	$13.69	$13.80	$12.88	$12.96	$12.96	3,888,684
2017-08-04	$13.56	$13.79	$13.29	$13.47	$13.47	4,120,172
2017-08-03	$15.71	$15.71	$13.11	$13.39	$13.39	13,306,323
2017-08-02	$17.24	$17.48	$16.80	$17.01	$17.01	2,900,929
2017-08-01	$16.85	$17.21	$16.74	$17.08	$17.08	1,964,344
2017-07-31	$16.90	$16.97	$16.54	$16.80	$16.80	1,741,738
2017-07-28	$16.81	$17.21	$16.72	$16.90	$16.90	1,244,628
2017-07-27	$17.10	$17.53	$16.29	$16.93	$16.93	4,275,147
2017-07-26	$18.26	$18.28	$17.06	$17.09	$17.09	2,631,260
2017-07-25	$17.94	$18.42	$17.83	$18.13	$18.13	2,330,110
2017-07-24	$17.60	$17.96	$17.50	$17.80	$17.80	1,288,018
2017-07-21	$17.62	$17.69	$17.40	$17.61	$17.61	1,727,585
2017-07-20	$18.05	$18.10	$17.47	$17.60	$17.60	1,746,310
2017-07-19	$17.84	$18.26	$17.72	$18.01	$18.01	1,979,255
2017-07-18	$18.00	$18.49	$17.82	$18.07	$18.07	2,282,179
2017-07-17	$18.60	$18.75	$17.96	$18.09	$18.09	2,508,326
2017-07-14	$18.08	$19.06	$17.85	$18.55	$18.55	3,861,136
2017-07-13	$18.26	$18.32	$17.87	$18.01	$18.01	1,966,831
2017-07-12	$18.28	$18.72	$18.04	$18.20	$18.20	2,122,498
2017-07-11	$17.90	$18.27	$17.83	$18.04	$18.04	1,546,992
2017-07-10	$17.77	$18.34	$17.74	$17.92	$17.92	2,840,833
2017-07-07	$17.95	$18.19	$17.69	$17.77	$17.77	1,725,735
2017-07-06	$18.02	$18.15	$17.76	$17.83	$17.83	1,901,919
2017-07-05	$18.30	$18.38	$17.75	$18.20	$18.20	2,484,340
2017-07-03	$18.70	$18.77	$18.15	$18.35	$18.35	1,531,790
2017-06-30	$20.08	$20.08	$18.69	$18.70	$18.70	4,805,848
2017-06-29	$20.70	$20.70	$19.69	$20.19	$20.19	2,057,605
2017-06-28	$20.83	$21.04	$20.32	$20.67	$20.67	2,354,960
2017-06-27	$21.09	$21.22	$20.66	$20.71	$20.71	2,027,698
2017-06-26	$21.75	$22.12	$20.88	$21.28	$21.28	2,983,024
2017-06-23	$22.00	$22.38	$21.78	$21.93	$21.93	2,210,652
2017-06-22	$21.65	$22.30	$21.52	$22.03	$22.03	1,964,413
2017-06-21	$21.60	$21.93	$21.43	$21.69	$21.69	1,604,768
2017-06-20	$22.57	$22.57	$21.36	$21.66	$21.66	2,956,832
2017-06-19	$21.16	$22.34	$21.11	$22.09	$22.09	3,394,965
2017-06-16	$20.75	$21.08	$20.65	$21.02	$21.02	2,290,658
2017-06-15	$20.20	$21.09	$20.10	$20.86	$20.86	2,155,542
2017-06-14	$20.60	$20.73	$20.11	$20.42	$20.42	1,910,908
2017-06-13	$20.20	$20.47	$19.82	$20.47	$20.47	1,615,357
2017-06-12	$19.84	$20.08	$19.08	$19.93	$19.93	2,090,368
2017-06-09	$21.31	$21.50	$19.86	$20.05	$20.05	3,413,870
2017-06-08	$20.73	$21.27	$20.52	$21.22	$21.22	1,926,818
2017-06-07	$21.20	$21.48	$20.46	$20.74	$20.74	2,934,777
2017-06-06	$20.41	$21.32	$20.20	$21.11	$21.11	2,503,781
2017-06-05	$20.59	$20.91	$20.44	$20.68	$20.68	1,662,564
2017-06-02	$20.80	$20.92	$20.46	$20.68	$20.68	1,582,585
2017-06-01	$20.55	$20.85	$20.32	$20.67	$20.67	2,451,313
2017-05-31	$20.57	$20.85	$19.56	$20.45	$20.45	5,349,124
2017-05-30	$22.03	$22.03	$20.49	$20.62	$20.62	4,714,466
2017-05-26	$22.48	$22.52	$21.90	$22.03	$22.03	2,627,960
2017-05-25	$22.60	$23.19	$22.56	$22.57	$22.57	2,379,624
2017-05-24	$22.45	$22.77	$22.35	$22.55	$22.55	1,787,497
2017-05-23	$22.63	$22.90	$22.15	$22.37	$22.37	2,237,413
2017-05-22	$21.78	$22.48	$21.50	$22.40	$22.40	2,724,854
2017-05-19	$22.52	$22.64	$21.45	$21.72	$21.72	4,400,127
2017-05-18	$21.97	$22.90	$21.64	$22.34	$22.34	4,274,949
2017-05-17	$22.79	$23.70	$22.02	$22.06	$22.06	6,344,538
2017-05-16	$22.46	$23.42	$21.80	$23.31	$23.31	6,864,096
2017-05-15	$21.79	$22.97	$21.72	$22.76	$22.76	6,575,768
2017-05-12	$20.69	$21.96	$20.54	$21.79	$21.79	4,800,950
2017-05-11	$20.49	$21.48	$20.32	$21.14	$21.14	4,959,625
2017-05-10	$19.00	$20.65	$18.82	$20.55	$20.55	7,104,912
2017-05-09	$18.86	$19.21	$17.95	$19.07	$19.07	5,118,785
2017-05-08	$16.98	$19.15	$16.89	$19.01	$19.01	9,266,862
2017-05-05	$16.07	$17.10	$15.96	$17.01	$17.01	3,773,174
2017-05-04	$16.09	$16.21	$14.81	$16.08	$16.08	5,653,904
2017-05-03	$16.12	$16.70	$16.07	$16.60	$16.60	2,222,078
2017-05-02	$16.31	$16.48	$16.13	$16.33	$16.33	2,608,972
2017-05-01	$15.81	$16.28	$15.76	$16.24	$16.24	1,481,348
2017-04-28	$15.83	$15.99	$15.70	$15.83	$15.83	1,166,137
2017-04-27	$15.90	$16.02	$15.65	$15.85	$15.85	1,477,074
2017-04-26	$15.67	$16.17	$15.60	$15.87	$15.87	2,283,226
2017-04-25	$15.46	$15.67	$15.46	$15.59	$15.59	1,537,361
2017-04-24	$15.49	$15.54	$15.29	$15.40	$15.40	1,278,181
2017-04-21	$15.38	$15.46	$15.16	$15.16	$15.16	1,116,681
2017-04-20	$15.41	$15.59	$15.21	$15.40	$15.40	1,811,341
2017-04-19	$15.30	$15.50	$15.07	$15.27	$15.27	2,032,600
2017-04-18	$14.90	$15.48	$14.83	$15.28	$15.28	3,012,209
2017-04-17	$14.48	$14.89	$14.19	$14.88	$14.88	1,807,370
2017-04-13	$14.60	$14.78	$14.38	$14.48	$14.48	1,416,091
2017-04-12	$14.73	$14.92	$14.58	$14.65	$14.65	2,112,809
2017-04-11	$14.25	$14.78	$14.19	$14.73	$14.73	2,167,626
2017-04-10	$14.28	$14.51	$14.24	$14.29	$14.29	949,241
2017-04-07	$14.34	$14.45	$14.19	$14.28	$14.28	1,146,466
2017-04-06	$14.31	$14.46	$14.12	$14.43	$14.43	1,170,851
2017-04-05	$14.45	$14.70	$14.21	$14.31	$14.31	1,737,669
2017-04-04	$14.90	$15.09	$14.48	$14.51	$14.51	1,612,475
2017-04-03	$14.97	$15.22	$14.80	$14.94	$14.94	2,137,227
2017-03-31	$14.76	$15.08	$14.68	$14.96	$14.96	2,199,187
2017-03-30	$15.00	$15.14	$14.81	$14.83	$14.83	2,158,928
2017-03-29	$14.45	$14.93	$14.42	$14.90	$14.90	2,003,795
2017-03-28	$14.26	$14.51	$14.22	$14.49	$14.49	1,326,155
2017-03-27	$14.00	$14.30	$13.76	$14.23	$14.23	1,282,240
2017-03-24	$14.27	$14.44	$14.02	$14.17	$14.17	1,220,040
2017-03-23	$13.86	$14.16	$13.75	$14.13	$14.13	1,992,507
2017-03-22	$14.31	$14.42	$13.65	$13.82	$13.82	2,982,064
2017-03-21	$14.86	$14.96	$14.21	$14.30	$14.30	2,124,380
2017-03-20	$14.66	$14.90	$14.62	$14.76	$14.76	1,419,144
2017-03-17	$14.82	$14.86	$14.55	$14.64	$14.64	1,743,876
2017-03-16	$14.56	$14.81	$14.55	$14.72	$14.72	1,348,375
2017-03-15	$14.02	$14.50	$13.83	$14.46	$14.46	2,063,989
2017-03-14	$14.47	$14.56	$13.93	$14.03	$14.03	2,230,897
2017-03-13	$14.45	$14.64	$14.39	$14.57	$14.57	1,539,065
2017-03-10	$14.59	$14.64	$14.31	$14.58	$14.58	2,435,500
2017-03-09	$14.32	$14.48	$14.20	$14.46	$14.46	2,005,396
2017-03-08	$14.76	$14.96	$14.53	$14.54	$14.54	2,008,665
2017-03-07	$14.70	$14.74	$14.44	$14.65	$14.65	1,786,335
2017-03-06	$14.50	$14.71	$14.30	$14.64	$14.64	1,886,462
2017-03-03	$14.63	$14.70	$14.35	$14.53	$14.53	2,010,000
2017-03-02	$15.00	$15.24	$14.59	$14.62	$14.62	2,391,553
2017-03-01	$15.27	$15.69	$14.94	$15.09	$15.09	4,004,558
2017-02-28	$16.72	$16.77	$14.83	$15.20	$15.20	9,034,551
2017-02-27	$16.53	$17.04	$16.36	$16.94	$16.94	2,681,768
2017-02-24	$16.37	$16.49	$16.00	$16.49	$16.49	1,657,665
2017-02-23	$16.92	$17.00	$16.46	$16.63	$16.63	1,451,279
2017-02-22	$17.12	$17.27	$16.80	$16.83	$16.83	1,532,576
2017-02-21	$17.20	$17.32	$16.90	$17.24	$17.24	1,681,066
2017-02-17	$16.85	$17.22	$16.69	$17.12	$17.12	2,149,146
2017-02-16	$17.31	$17.53	$16.80	$16.92	$16.92	2,318,069
2017-02-15	$17.61	$17.68	$17.27	$17.33	$17.33	1,645,082
2017-02-14	$17.43	$17.62	$17.20	$17.50	$17.50	1,460,108
2017-02-13	$17.28	$17.67	$17.19	$17.52	$17.52	2,165,277
2017-02-10	$17.25	$17.47	$17.02	$17.14	$17.14	1,679,676
2017-02-09	$16.55	$17.26	$16.53	$17.15	$17.15	2,269,667
2017-02-08	$16.65	$16.76	$16.17	$16.52	$16.52	1,446,596
2017-02-07	$16.68	$16.85	$16.42	$16.65	$16.65	1,576,427
2017-02-06	$16.71	$16.99	$16.54	$16.61	$16.61	1,446,806
2017-02-03	$16.85	$17.06	$16.73	$16.76	$16.76	1,699,708
2017-02-02	$16.60	$16.81	$16.49	$16.73	$16.73	2,179,291
2017-02-01	$16.72	$16.90	$16.18	$16.52	$16.52	1,838,416
2017-01-31	$16.23	$16.50	$16.04	$16.49	$16.49	1,773,211
2017-01-30	$16.36	$16.46	$15.97	$16.41	$16.41	1,902,284
2017-01-27	$16.60	$16.82	$16.42	$16.51	$16.51	1,235,044
2017-01-26	$17.08	$17.15	$16.53	$16.62	$16.62	2,132,203
2017-01-25	$17.19	$17.53	$17.03	$17.10	$17.10	2,214,787
2017-01-24	$16.70	$17.13	$16.66	$16.98	$16.98	2,323,002
2017-01-23	$17.07	$17.17	$16.32	$16.54	$16.54	2,262,256
2017-01-20	$16.95	$17.12	$16.69	$17.07	$17.07	3,280,723
2017-01-19	$16.18	$17.45	$16.17	$17.00	$17.00	8,388,903
2017-01-18	$15.98	$16.42	$15.94	$16.10	$16.10	2,511,477
2017-01-17	$16.00	$16.12	$15.77	$15.97	$15.97	2,180,184
2017-01-13	$15.67	$16.41	$15.67	$16.11	$16.11	3,603,419
2017-01-12	$15.28	$15.70	$14.85	$15.65	$15.65	2,716,459
2017-01-11	$15.50	$15.72	$15.21	$15.39	$15.39	2,828,971
2017-01-10	$16.18	$16.46	$15.56	$15.56	$15.56	4,670,527
2017-01-09	$14.38	$16.94	$14.32	$16.73	$16.73	13,617,174
2017-01-06	$14.30	$14.50	$14.07	$14.46	$14.46	1,676,883
2017-01-05	$14.34	$14.50	$13.93	$14.24	$14.24	2,275,564
2017-01-04	$13.77	$14.30	$13.77	$14.30	$14.30	2,072,127
2017-01-03	$13.63	$13.85	$13.40	$13.69	$13.69	1,860,081
2016-12-30	$13.42	$13.60	$13.22	$13.29	$13.29	1,643,718
2016-12-29	$13.46	$13.71	$13.17	$13.38	$13.38	2,360,575
2016-12-28	$14.12	$14.21	$13.48	$13.52	$13.52	2,094,432
2016-12-27	$14.20	$14.37	$14.02	$14.17	$14.17	1,417,975
2016-12-23	$14.24	$14.48	$14.20	$14.23	$14.23	869,789
2016-12-22	$14.35	$14.59	$14.15	$14.20	$14.20	1,545,545
2016-12-21	$14.99	$15.24	$14.65	$14.69	$14.69	1,696,184
2016-12-20	$15.08	$15.10	$14.56	$15.10	$15.10	2,736,306
2016-12-19	$15.05	$15.41	$14.91	$15.09	$15.09	1,542,261
2016-12-16	$15.18	$15.62	$15.04	$15.06	$15.06	3,801,777
2016-12-15	$15.10	$15.38	$14.85	$15.26	$15.26	1,786,518
2016-12-14	$15.19	$15.67	$15.10	$15.11	$15.11	2,035,706
2016-12-13	$15.21	$15.56	$15.01	$15.45	$15.45	2,241,206
2016-12-12	$15.19	$15.40	$14.95	$15.18	$15.18	1,830,174
2016-12-09	$15.50	$15.72	$15.43	$15.49	$15.49	1,695,027
2016-12-08	$15.00	$15.71	$14.96	$15.59	$15.59	2,534,018
2016-12-07	$15.05	$15.05	$14.73	$15.00	$15.00	2,796,491
2016-12-06	$14.90	$15.27	$14.67	$15.15	$15.15	3,165,860
2016-12-05	$13.70	$14.92	$13.65	$14.88	$14.88	3,838,505
2016-12-02	$13.32	$13.71	$13.26	$13.54	$13.54	1,560,954
2016-12-01	$13.85	$13.95	$13.18	$13.28	$13.28	2,473,204
2016-11-30	$14.08	$14.15	$13.61	$13.85	$13.85	2,125,324
2016-11-29	$14.17	$14.41	$13.96	$14.01	$14.01	1,174,918
2016-11-28	$14.99	$14.99	$14.25	$14.29	$14.29	1,396,243
2016-11-25	$15.08	$15.12	$14.68	$14.88	$14.88	1,216,301
2016-11-23	$14.81	$15.18	$14.81	$15.12	$15.12	2,063,692
2016-11-22	$14.69	$14.94	$14.51	$14.92	$14.92	1,986,142
2016-11-21	$14.25	$14.66	$14.22	$14.65	$14.65	2,103,456
2016-11-18	$14.09	$14.40	$14.00	$14.25	$14.25	1,724,443
2016-11-17	$14.08	$14.19	$13.90	$14.08	$14.08	1,377,701
2016-11-16	$13.79	$14.15	$13.76	$14.06	$14.06	1,645,566
2016-11-15	$13.98	$14.18	$13.68	$13.91	$13.91	2,634,582
2016-11-14	$14.68	$14.83	$13.91	$14.30	$14.30	3,772,102
2016-11-11	$13.92	$14.77	$13.90	$14.71	$14.71	3,674,515
2016-11-10	$14.00	$14.64	$13.89	$14.06	$14.06	3,275,014
2016-11-09	$12.72	$13.93	$12.70	$13.77	$13.77	3,178,850
2016-11-08	$13.42	$13.63	$13.10	$13.56	$13.56	2,158,945
2016-11-07	$12.94	$13.66	$12.73	$13.40	$13.40	4,637,258
2016-11-04	$14.00	$14.00	$12.34	$12.45	$12.45	6,761,600
2016-11-03	$13.30	$14.44	$13.30	$13.48	$13.48	6,777,524
2016-11-02	$13.16	$13.48	$13.07	$13.07	$13.07	3,149,714
2016-11-01	$13.79	$14.14	$13.26	$13.48	$13.48	2,554,983
2016-10-31	$14.05	$14.06	$13.71	$13.87	$13.87	1,904,153
2016-10-28	$14.06	$14.20	$13.63	$13.76	$13.76	2,021,804
2016-10-27	$14.47	$14.56	$13.93	$13.99	$13.99	1,999,565
2016-10-26	$13.91	$14.44	$13.87	$14.25	$14.25	2,238,724
2016-10-25	$14.20	$14.34	$13.85	$13.91	$13.91	2,490,652
2016-10-24	$13.89	$14.23	$13.82	$14.11	$14.11	2,290,274
2016-10-21	$13.88	$14.14	$13.76	$13.78	$13.78	2,361,887
2016-10-20	$14.28	$14.47	$13.94	$13.98	$13.98	2,207,587
2016-10-19	$14.17	$14.69	$14.01	$14.33	$14.33	3,228,465
2016-10-18	$14.54	$14.54	$14.03	$14.14	$14.14	2,650,488
2016-10-17	$14.27	$14.49	$13.73	$14.26	$14.26	5,281,309
2016-10-14	$14.76	$15.02	$14.24	$14.26	$14.26	4,811,942
2016-10-13	$14.96	$15.32	$14.74	$14.82	$14.82	5,938,123
2016-10-12	$16.64	$16.72	$15.60	$15.65	$15.65	4,034,350
2016-10-11	$17.59	$17.86	$16.59	$16.69	$16.69	3,280,645
2016-10-10	$17.60	$17.96	$17.54	$17.72	$17.72	1,241,702
2016-10-07	$18.11	$18.18	$17.44	$17.53	$17.53	2,227,140
2016-10-06	$18.36	$18.49	$17.95	$18.18	$18.18	1,842,227
2016-10-05	$17.79	$18.51	$17.79	$18.32	$18.32	3,168,740
2016-10-04	$17.92	$18.10	$17.59	$17.87	$17.87	1,765,720
2016-10-03	$18.01	$18.27	$17.72	$17.93	$17.93	2,294,262
2016-09-30	$17.63	$18.23	$17.56	$17.95	$17.95	4,383,723
2016-09-29	$17.75	$17.93	$17.45	$17.66	$17.66	2,754,175
2016-09-28	$17.32	$17.76	$17.26	$17.73	$17.73	2,672,071
2016-09-27	$17.04	$17.30	$16.88	$17.14	$17.14	3,124,534
2016-09-26	$16.40	$17.31	$16.30	$16.86	$16.86	3,607,779
2016-09-23	$16.70	$16.76	$16.32	$16.40	$16.40	1,740,866
2016-09-22	$16.55	$16.83	$16.47	$16.64	$16.64	2,613,418
2016-09-21	$16.23	$16.50	$16.06	$16.46	$16.46	1,820,252
2016-09-20	$16.12	$16.39	$16.04	$16.12	$16.12	2,137,270
2016-09-19	$16.19	$16.50	$15.92	$16.12	$16.12	2,552,270
2016-09-16	$15.93	$16.25	$15.79	$15.82	$15.82	2,555,125
2016-09-15	$15.52	$16.08	$15.49	$16.03	$16.03	2,097,756
2016-09-14	$15.16	$15.67	$15.09	$15.55	$15.55	1,903,990
2016-09-13	$15.33	$15.54	$14.84	$15.16	$15.16	2,391,455
2016-09-12	$14.86	$15.57	$14.74	$15.49	$15.49	2,318,282
2016-09-09	$15.65	$15.77	$15.12	$15.16	$15.16	2,853,501
2016-09-08	$15.45	$16.19	$15.31	$15.90	$15.90	2,870,140
2016-09-07	$15.84	$15.96	$15.37	$15.45	$15.45	2,568,808
2016-09-06	$15.55	$16.17	$15.44	$15.75	$15.75	4,490,553
2016-09-02	$14.31	$15.18	$14.23	$14.92	$14.92	3,054,921
2016-09-01	$14.50	$14.78	$13.98	$14.21	$14.21	3,478,106
2016-08-31	$15.72	$15.99	$14.42	$14.50	$14.50	5,240,462
2016-08-30	$16.06	$16.28	$15.83	$15.93	$15.93	1,713,885
2016-08-29	$16.41	$16.41	$15.97	$16.06	$16.06	1,712,216
2016-08-26	$16.07	$16.46	$15.89	$16.04	$16.04	2,158,767
2016-08-25	$16.15	$16.53	$15.87	$16.03	$16.03	2,431,003
2016-08-24	$15.74	$16.57	$15.67	$16.10	$16.10	4,199,774
2016-08-23	$15.77	$15.99	$15.52	$15.80	$15.80	2,175,954
2016-08-22	$15.26	$16.18	$15.23	$15.76	$15.76	3,436,569
2016-08-19	$15.30	$15.47	$15.20	$15.38	$15.38	1,467,655
2016-08-18	$15.23	$15.56	$15.16	$15.42	$15.42	1,438,640
2016-08-17	$15.35	$15.53	$15.06	$15.23	$15.23	2,266,810
2016-08-16	$15.59	$15.67	$15.17	$15.43	$15.43	2,301,353
2016-08-15	$15.51	$15.85	$15.41	$15.70	$15.70	2,411,186
2016-08-12	$15.42	$15.71	$15.25	$15.39	$15.39	2,237,394
2016-08-11	$15.60	$15.74	$15.21	$15.40	$15.40	2,463,627
2016-08-10	$15.42	$15.80	$15.28	$15.46	$15.46	2,682,156
2016-08-09	$15.33	$15.45	$14.93	$15.36	$15.36	2,644,187
2016-08-08	$14.89	$15.93	$14.72	$15.36	$15.36	5,850,389
2016-08-05	$14.35	$15.04	$14.28	$14.77	$14.77	3,811,826
2016-08-04	$14.50	$14.79	$14.09	$14.26	$14.26	5,470,277
2016-08-03	$13.00	$14.80	$12.77	$14.35	$14.35	11,218,523
2016-08-02	$12.63	$12.75	$11.98	$12.18	$12.18	4,543,422
2016-08-01	$13.46	$13.53	$12.46	$12.71	$12.71	4,018,049
2016-07-29	$13.06	$13.50	$12.88	$13.39	$13.39	2,455,361
2016-07-28	$13.16	$13.35	$13.01	$13.12	$13.12	2,250,649
2016-07-27	$13.31	$13.36	$13.01	$13.25	$13.25	2,052,562
2016-07-26	$12.99	$13.30	$12.81	$13.25	$13.25	2,299,156
2016-07-25	$13.22	$13.50	$13.00	$13.04	$13.04	3,358,785
2016-07-22	$13.27	$13.44	$12.92	$13.30	$13.30	2,923,817
2016-07-21	$13.21	$13.55	$13.20	$13.34	$13.34	2,755,869
2016-07-20	$13.40	$13.49	$13.16	$13.39	$13.39	2,237,697
2016-07-19	$13.36	$13.66	$13.20	$13.40	$13.40	2,313,603
2016-07-18	$13.90	$13.90	$12.73	$13.48	$13.48	7,846,718
2016-07-15	$14.80	$14.96	$14.44	$14.71	$14.71	2,064,812
2016-07-14	$14.76	$15.18	$14.73	$14.74	$14.74	3,103,417
2016-07-13	$14.60	$15.17	$14.43	$14.62	$14.62	3,605,277
2016-07-12	$14.00	$14.79	$13.91	$14.69	$14.69	3,954,126
2016-07-11	$14.23	$14.47	$13.69	$13.69	$13.69	3,631,155
2016-07-08	$13.66	$14.17	$13.57	$14.12	$14.12	3,341,442
2016-07-07	$13.25	$13.74	$13.22	$13.46	$13.46	2,880,860
2016-07-06	$12.85	$13.36	$12.64	$13.19	$13.19	3,146,230
2016-07-05	$13.22	$13.39	$12.85	$13.22	$13.22	3,174,042
2016-07-01	$13.49	$13.83	$13.23	$13.41	$13.41	3,248,552
2016-06-30	$12.85	$13.83	$12.82	$13.69	$13.69	4,022,478
2016-06-29	$12.51	$12.94	$12.43	$12.88	$12.88	2,845,969
2016-06-28	$12.11	$12.44	$11.82	$12.33	$12.33	2,653,952
2016-06-27	$12.71	$12.75	$11.59	$11.67	$11.67	4,176,332
2016-06-24	$13.05	$13.65	$12.79	$12.95	$12.95	13,237,799
2016-06-23	$13.40	$14.17	$13.31	$13.92	$13.92	3,171,052
2016-06-22	$13.60	$13.82	$13.23	$13.26	$13.26	2,482,091
2016-06-21	$13.50	$13.70	$13.39	$13.60	$13.60	2,638,885
2016-06-20	$13.38	$13.79	$13.35	$13.47	$13.47	2,653,772
2016-06-17	$12.83	$13.72	$12.83	$13.20	$13.20	3,174,438
2016-06-16	$12.84	$12.92	$12.35	$12.80	$12.80	1,968,822
2016-06-15	$12.62	$13.12	$12.62	$12.92	$12.92	2,459,445
2016-06-14	$12.34	$12.59	$12.12	$12.56	$12.56	2,217,369
2016-06-13	$12.24	$12.75	$12.18	$12.44	$12.44	1,957,110
2016-06-10	$12.93	$12.93	$12.34	$12.45	$12.45	3,068,066
2016-06-09	$13.54	$13.59	$12.94	$13.08	$13.08	2,997,159
2016-06-08	$13.78	$14.06	$13.60	$13.66	$13.66	2,463,633
2016-06-07	$14.00	$14.21	$13.73	$13.75	$13.75	2,903,651
2016-06-06	$13.59	$13.99	$13.53	$13.91	$13.91	2,421,689
2016-06-03	$13.76	$13.92	$13.36	$13.55	$13.55	2,521,693
2016-06-02	$13.35	$13.68	$13.28	$13.64	$13.64	2,125,662
2016-06-01	$13.25	$13.56	$13.12	$13.51	$13.51	2,129,833
2016-05-31	$13.24	$13.73	$13.17	$13.39	$13.39	3,076,563
2016-05-27	$13.30	$13.75	$13.21	$13.23	$13.23	2,526,062
2016-05-26	$13.33	$13.77	$13.23	$13.36	$13.36	3,347,166
2016-05-25	$13.20	$13.38	$12.80	$13.22	$13.22	3,200,582
2016-05-24	$12.40	$13.12	$12.26	$13.04	$13.04	3,369,246
2016-05-23	$12.25	$12.70	$12.12	$12.31	$12.31	3,123,068
2016-05-20	$12.28	$12.42	$11.95	$12.29	$12.29	3,410,078
2016-05-19	$12.25	$12.49	$11.97	$12.25	$12.25	3,778,352
2016-05-18	$12.79	$13.00	$12.17	$12.25	$12.25	2,922,033
2016-05-17	$12.14	$13.31	$12.11	$12.78	$12.78	4,134,121
2016-05-16	$12.32	$12.84	$12.32	$12.67	$12.67	3,428,811
2016-05-13	$12.15	$12.76	$12.08	$12.13	$12.13	2,367,245
2016-05-12	$12.57	$12.69	$11.84	$12.18	$12.18	3,722,265
2016-05-11	$12.83	$13.07	$12.44	$12.57	$12.57	2,814,304
2016-05-10	$12.67	$13.29	$12.50	$12.92	$12.92	4,488,638
2016-05-09	$13.41	$13.43	$12.44	$12.69	$12.69	4,784,300
2016-05-06	$13.18	$13.92	$12.67	$13.16	$13.16	5,614,116
2016-05-05	$14.50	$14.59	$13.37	$13.58	$13.58	9,100,625
2016-05-04	$15.08	$15.38	$14.24	$14.51	$14.51	6,419,993
2016-05-03	$16.15	$16.20	$15.32	$15.35	$15.35	5,074,331
2016-05-02	$17.70	$17.79	$16.17	$16.58	$16.58	5,311,066
2016-04-29	$17.90	$18.23	$17.50	$17.69	$17.69	2,997,466
2016-04-28	$18.50	$18.91	$17.89	$17.97	$17.97	3,546,050
2016-04-27	$17.79	$18.64	$17.77	$18.55	$18.55	3,025,042
2016-04-26	$17.71	$18.17	$17.01	$18.00	$18.00	4,357,429
2016-04-25	$18.48	$18.75	$18.10	$18.34	$18.34	2,767,015
2016-04-22	$18.36	$18.99	$18.33	$18.56	$18.56	3,114,102
2016-04-21	$18.24	$18.79	$18.08	$18.36	$18.36	3,414,422
2016-04-20	$17.42	$18.44	$17.40	$17.80	$17.80	3,891,902
2016-04-19	$17.48	$17.98	$17.21	$17.39	$17.39	3,272,537
2016-04-18	$17.00	$17.64	$16.81	$17.31	$17.31	3,957,702
2016-04-15	$17.72	$18.15	$17.00	$17.15	$17.15	7,922,213
2016-04-14	$18.25	$19.76	$18.06	$18.28	$18.28	14,488,414
2016-04-13	$16.70	$16.87	$16.22	$16.60	$16.60	3,044,229
2016-04-12	$16.56	$16.65	$16.00	$16.63	$16.63	4,017,361
2016-04-11	$15.73	$16.69	$15.71	$16.49	$16.49	3,312,682
2016-04-08	$16.08	$16.22	$15.39	$15.78	$15.78	3,366,035
2016-04-07	$15.86	$16.28	$15.77	$16.02	$16.02	2,669,521
2016-04-06	$15.85	$16.25	$15.70	$16.06	$16.06	2,900,034
2016-04-05	$15.69	$16.14	$15.41	$15.74	$15.74	4,162,031
2016-04-04	$15.12	$15.92	$14.93	$15.82	$15.82	4,976,317
2016-04-01	$15.31	$15.44	$14.81	$15.12	$15.12	3,534,081
2016-03-31	$15.23	$15.63	$15.02	$15.47	$15.47	4,180,553
2016-03-30	$15.55	$15.90	$14.92	$15.38	$15.38	3,988,697
2016-03-29	$14.86	$15.50	$14.23	$15.30	$15.30	3,591,887
2016-03-28	$14.76	$15.30	$14.70	$15.08	$15.08	2,800,222
2016-03-24	$14.14	$14.82	$13.60	$14.76	$14.76	3,257,962
2016-03-23	$15.15	$15.35	$14.30	$14.44	$14.44	3,379,480
2016-03-22	$15.12	$15.45	$14.92	$15.21	$15.21	2,718,195
2016-03-21	$14.51	$15.45	$14.51	$15.12	$15.12	5,513,469
2016-03-18	$13.96	$14.89	$13.96	$14.49	$14.49	4,926,339
2016-03-17	$13.40	$14.19	$13.36	$13.87	$13.87	3,464,266
2016-03-16	$12.78	$13.43	$12.70	$13.36	$13.36	2,939,867
2016-03-15	$13.58	$13.66	$12.22	$12.63	$12.63	9,757,657
2016-03-14	$13.33	$14.97	$12.80	$14.45	$14.45	17,227,909
2016-03-11	$11.47	$11.65	$11.01	$11.55	$11.55	4,929,711
2016-03-10	$12.02	$12.45	$11.30	$11.35	$11.35	3,570,966
2016-03-09	$11.84	$12.11	$11.36	$11.89	$11.89	2,798,910
2016-03-08	$12.69	$12.69	$11.71	$11.78	$11.78	4,117,405
2016-03-07	$12.50	$12.91	$12.01	$12.76	$12.76	3,973,038
2016-03-04	$12.70	$13.83	$12.40	$12.60	$12.60	7,716,959
2016-03-03	$12.02	$12.81	$12.01	$12.55	$12.55	4,805,290
2016-03-02	$11.30	$11.87	$10.97	$11.77	$11.77	3,396,213
2016-03-01	$10.85	$11.47	$10.74	$11.30	$11.30	4,503,448
2016-02-29	$10.62	$10.96	$10.26	$10.67	$10.67	2,887,005
2016-02-26	$9.86	$10.52	$9.83	$10.37	$10.37	3,160,055
2016-02-25	$10.10	$10.42	$9.74	$9.98	$9.98	2,285,368
2016-02-24	$9.85	$10.20	$9.43	$10.18	$10.18	2,506,316
2016-02-23	$10.41	$10.45	$9.88	$10.04	$10.04	2,964,294
2016-02-22	$9.52	$10.61	$9.51	$10.48	$10.48	4,736,262
2016-02-19	$9.50	$9.63	$9.14	$9.47	$9.47	2,700,625
2016-02-18	$9.44	$9.69	$9.09	$9.60	$9.60	2,696,359
2016-02-17	$9.20	$9.88	$9.17	$9.37	$9.37	3,446,105
2016-02-16	$8.64	$9.24	$8.36	$9.24	$9.24	2,764,721
2016-02-12	$8.88	$8.98	$8.31	$8.61	$8.61	2,769,204
2016-02-11	$9.03	$9.20	$8.49	$8.76	$8.76	4,867,666
2016-02-10	$8.51	$8.68	$7.78	$8.07	$8.07	2,127,736
2016-02-09	$8.27	$8.89	$8.14	$8.51	$8.51	2,862,712
2016-02-08	$8.81	$8.84	$8.24	$8.58	$8.58	2,399,424
2016-02-05	$8.98	$9.40	$8.50	$8.95	$8.95	3,015,121
2016-02-04	$8.44	$9.36	$8.44	$9.13	$9.13	4,496,904
2016-02-03	$7.54	$8.54	$7.54	$8.45	$8.45	4,222,096
2016-02-02	$7.57	$7.68	$7.40	$7.45	$7.45	1,531,451
2016-02-01	$7.93	$7.94	$7.53	$7.71	$7.71	2,012,885
2016-01-29	$7.70	$8.20	$7.70	$8.01	$8.01	2,688,740
2016-01-28	$7.72	$7.95	$7.49	$7.58	$7.58	1,759,825
2016-01-27	$7.26	$7.88	$7.21	$7.67	$7.67	2,689,959
2016-01-26	$6.96	$7.46	$6.69	$7.43	$7.43	2,449,789
2016-01-25	$7.30	$7.46	$6.97	$6.98	$6.98	3,136,196
2016-01-22	$7.08	$7.75	$7.07	$7.42	$7.42	4,717,465
2016-01-21	$6.50	$7.23	$6.42	$6.89	$6.89	3,668,827
2016-01-20	$6.29	$6.64	$6.00	$6.42	$6.42	4,565,176
2016-01-19	$7.30	$7.30	$6.54	$6.63	$6.63	3,000,617
2016-01-15	$7.18	$7.27	$6.66	$7.01	$7.01	3,587,039
2016-01-14	$7.50	$7.63	$7.26	$7.44	$7.44	2,770,845
2016-01-13	$7.72	$8.04	$7.48	$7.48	$7.48	3,317,292
2016-01-12	$8.09	$8.38	$7.54	$7.78	$7.78	3,292,638
2016-01-11	$8.39	$8.55	$7.80	$8.01	$8.01	4,117,256
2016-01-08	$8.80	$9.16	$8.30	$8.37	$8.37	3,601,625
2016-01-07	$8.89	$9.32	$8.53	$8.58	$8.58	4,166,689
2016-01-06	$9.48	$9.55	$8.99	$9.10	$9.10	3,290,163
2016-01-05	$9.83	$10.24	$9.29	$9.69	$9.69	4,911,636
2016-01-04	$8.47	$10.15	$8.46	$9.83	$9.83	7,612,842
2015-12-31	$8.65	$8.91	$8.62	$8.69	$8.69	3,698,607
2015-12-30	$8.95	$9.11	$8.60	$8.71	$8.71	4,020,457
2015-12-29	$9.60	$9.63	$9.00	$9.10	$9.10	4,148,132
2015-12-28	$10.45	$10.50	$9.50	$9.53	$9.53	5,067,884
2015-12-24	$10.43	$10.73	$10.34	$10.50	$10.50	1,700,431
2015-12-23	$10.15	$10.64	$10.12	$10.44	$10.44	2,764,152
2015-12-22	$9.89	$10.34	$9.76	$10.15	$10.15	2,704,942
2015-12-21	$10.36	$10.46	$9.61	$10.00	$10.00	3,617,379
2015-12-18	$10.01	$10.57	$9.82	$10.32	$10.32	5,591,609
2015-12-17	$9.90	$10.48	$9.75	$10.00	$10.00	5,768,167
2015-12-16	$9.41	$9.68	$9.20	$9.45	$9.45	3,129,607
2015-12-15	$9.00	$9.68	$9.00	$9.36	$9.36	3,355,354
2015-12-14	$9.25	$9.39	$8.84	$8.99	$8.99	2,405,249
2015-12-11	$9.52	$9.58	$9.16	$9.28	$9.28	2,340,972
2015-12-10	$9.42	$9.80	$9.40	$9.65	$9.65	1,897,509
2015-12-09	$9.40	$9.95	$9.35	$9.39	$9.39	3,140,645
2015-12-08	$9.13	$9.58	$9.11	$9.37	$9.37	3,399,941
2015-12-07	$9.00	$9.27	$8.95	$9.20	$9.20	2,102,844
2015-12-04	$9.30	$9.33	$8.98	$9.00	$9.00	1,780,284
2015-12-03	$9.07	$9.62	$9.02	$9.29	$9.29	3,469,044
2015-12-02	$8.94	$9.23	$8.81	$8.92	$8.92	1,717,657
2015-12-01	$9.10	$9.12	$8.80	$8.96	$8.96	2,412,370
2015-11-30	$9.10	$9.41	$8.98	$9.12	$9.12	3,017,828
2015-11-27	$9.52	$9.60	$8.94	$9.01	$9.01	1,780,255
2015-11-25	$8.83	$9.61	$8.83	$9.47	$9.47	3,726,366
2015-11-24	$8.65	$8.94	$8.62	$8.82	$8.82	2,375,259
2015-11-23	$8.71	$9.20	$8.55	$8.75	$8.75	3,370,031
2015-11-20	$8.68	$8.98	$8.68	$8.74	$8.74	1,869,158
2015-11-19	$8.93	$9.12	$8.63	$8.67	$8.67	2,319,281
2015-11-18	$8.77	$9.22	$8.75	$8.94	$8.94	1,897,974
2015-11-17	$8.86	$8.94	$8.62	$8.75	$8.75	2,607,540
2015-11-16	$8.76	$8.90	$8.50	$8.81	$8.81	2,071,063
2015-11-13	$8.47	$8.96	$8.44	$8.75	$8.75	4,222,397
2015-11-12	$8.94	$8.99	$8.44	$8.52	$8.52	3,606,427
2015-11-11	$9.66	$9.70	$8.89	$9.05	$9.05	4,708,910
2015-11-10	$10.00	$10.07	$9.61	$9.64	$9.64	3,077,125
2015-11-09	$10.14	$10.21	$9.86	$10.09	$10.09	3,457,273
2015-11-06	$10.40	$10.42	$10.00	$10.18	$10.18	3,708,211
2015-11-05	$11.39	$11.46	$10.39	$10.45	$10.45	5,284,286
2015-11-04	$10.10	$12.45	$10.01	$11.49	$11.49	9,861,977
2015-11-03	$10.60	$10.80	$10.39	$10.44	$10.44	2,911,494
2015-11-02	$10.08	$10.67	$10.08	$10.63	$10.63	2,677,268
2015-10-30	$10.30	$10.45	$10.03	$10.06	$10.06	3,666,841
2015-10-29	$10.70	$10.72	$10.15	$10.28	$10.28	6,211,808
2015-10-28	$10.42	$10.87	$10.30	$10.85	$10.85	2,682,159
2015-10-27	$11.04	$11.12	$10.38	$10.42	$10.42	2,579,342
2015-10-26	$10.98	$11.37	$10.77	$11.15	$11.15	3,009,299
2015-10-23	$11.69	$11.75	$10.80	$11.20	$11.20	5,923,993
2015-10-22	$12.18	$12.76	$12.10	$12.26	$12.26	1,954,454
2015-10-21	$12.18	$12.35	$11.90	$12.09	$12.09	1,885,934
2015-10-20	$12.04	$12.79	$11.95	$12.13	$12.13	2,767,637
2015-10-19	$12.35	$12.39	$11.98	$12.07	$12.07	2,060,791
2015-10-16	$12.89	$12.98	$12.34	$12.54	$12.54	1,845,741
2015-10-15	$12.52	$12.98	$12.31	$12.88	$12.88	1,914,146
2015-10-14	$12.90	$12.90	$12.44	$12.50	$12.50	2,012,602
2015-10-13	$13.05	$13.17	$12.80	$12.93	$12.93	2,189,605
2015-10-12	$13.61	$13.70	$13.01	$13.31	$13.31	1,548,939
2015-10-09	$13.84	$13.91	$13.28	$13.61	$13.61	2,171,141
2015-10-08	$13.20	$13.93	$13.15	$13.75	$13.75	2,545,290
2015-10-07	$12.76	$13.24	$12.58	$13.17	$13.17	2,793,007
2015-10-06	$11.96	$12.84	$11.80	$12.63	$12.63	2,926,054
2015-10-05	$11.18	$12.03	$11.06	$11.95	$11.95	2,682,724
2015-10-02	$10.81	$11.23	$10.67	$11.21	$11.21	2,414,914
2015-10-01	$11.51	$11.70	$10.88	$10.95	$10.95	2,599,398
2015-09-30	$11.10	$11.62	$10.85	$11.55	$11.55	2,914,939
2015-09-29	$11.70	$11.80	$10.85	$10.93	$10.93	2,636,601
2015-09-28	$12.08	$12.59	$11.70	$11.70	$11.70	2,212,169
2015-09-25	$12.52	$12.53	$12.05	$12.17	$12.17	1,997,716
2015-09-24	$12.05	$12.54	$11.90	$12.38	$12.38	1,832,644
2015-09-23	$12.36	$12.45	$12.07	$12.14	$12.14	2,044,121
2015-09-22	$12.10	$12.42	$11.92	$12.36	$12.36	1,933,171
2015-09-21	$12.47	$12.62	$12.18	$12.21	$12.21	1,752,759
2015-09-18	$12.78	$12.79	$12.41	$12.49	$12.49	3,122,295
2015-09-17	$12.86	$13.31	$12.81	$12.98	$12.98	1,771,273
2015-09-16	$12.63	$13.14	$12.60	$12.92	$12.92	1,617,514
2015-09-15	$12.57	$12.98	$12.51	$12.67	$12.67	1,996,851
2015-09-14	$12.79	$12.85	$12.37	$12.53	$12.53	2,224,845
2015-09-11	$12.72	$12.93	$12.41	$12.80	$12.80	1,897,245
2015-09-10	$12.88	$13.21	$12.72	$12.79	$12.79	1,913,605
2015-09-09	$13.34	$13.47	$12.89	$12.90	$12.90	2,135,335
2015-09-08	$13.00	$13.55	$12.89	$13.30	$13.30	2,154,994
2015-09-04	$12.83	$12.97	$12.64	$12.72	$12.72	1,708,275
2015-09-03	$13.02	$13.20	$12.72	$13.03	$13.03	2,262,745

3D Systems Corp (DDD) Exchange: NYSE