Diamondrock Hospitality Company (DRH) Stock

Data as of April 25, 2024

$9.38 ($0.00) 0.00%

Diamondrock Hospitality Company - Daily Information

Click for more stock information on Diamondrock Hospitality Company.

Daily Information	Data
Date	April 25, 2024
Open	$9.32
Previous Close	$9.38
High	$9.46
Low	$9.26
Adjusted Open	$9.32
Previous Adjusted Close	$9.38
Adjusted High	$9.46
Adjusted Low	$9.26

About Diamondrock Hospitality Company (DRH)

DiamondRock Hospitality Company is a self-advised real estate investment trust (REIT) that is an owner of a leading portfolio of geographically diversified hotels concentrated in top gateway markets and destination resort locations. The Company currently owns 30 premium quality hotels with over 9,600 rooms. The Company has strategically positioned its hotels to be operated both under leading global brand families as well as unique boutique hotels in the lifestyle segment.

Invest in Diamondrock Hospitality Company (DRH)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Diamondrock Hospitality Company (DRH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$9.32	$9.46	$9.26	$9.38	$9.38	2,735,506
2024-03-14	$9.35	$9.45	$9.27	$9.38	$9.38	1,056,405
2024-03-13	$9.52	$9.60	$9.39	$9.42	$9.42	794,619
2024-03-12	$9.53	$9.69	$9.53	$9.55	$9.55	734,819
2024-03-11	$9.62	$9.65	$9.47	$9.57	$9.57	858,559
2024-03-08	$9.58	$9.68	$9.51	$9.65	$9.65	1,225,961
2024-03-07	$9.61	$9.63	$9.44	$9.49	$9.49	956,331
2024-03-06	$9.56	$9.87	$9.53	$9.53	$9.53	2,189,896
2024-03-05	$9.51	$9.62	$9.46	$9.47	$9.47	1,299,688
2024-03-04	$9.51	$9.57	$9.46	$9.53	$9.53	1,015,962
2024-03-01	$9.42	$9.56	$9.36	$9.54	$9.54	1,423,632
2024-02-29	$9.50	$9.53	$9.31	$9.40	$9.40	2,775,127
2024-02-28	$9.09	$9.48	$9.09	$9.37	$9.37	2,043,478
2024-02-27	$9.17	$9.25	$9.13	$9.18	$9.18	1,274,864
2024-02-26	$9.24	$9.28	$9.10	$9.11	$9.11	1,597,060
2024-02-23	$9.55	$9.99	$9.24	$9.33	$9.33	2,919,818
2024-02-22	$9.23	$9.40	$9.12	$9.35	$9.35	2,499,118
2024-02-21	$9.23	$9.34	$9.22	$9.28	$9.28	1,935,761
2024-02-20	$9.07	$9.25	$9.00	$9.23	$9.23	1,189,647
2024-02-16	$9.16	$9.25	$9.09	$9.19	$9.19	1,941,138
2024-02-15	$9.18	$9.32	$9.18	$9.30	$9.30	1,944,700
2024-02-14	$9.00	$9.17	$8.93	$9.08	$9.08	1,246,996
2024-02-13	$8.98	$9.07	$8.83	$8.93	$8.93	1,664,511
2024-02-12	$9.26	$9.36	$9.24	$9.31	$9.31	973,389
2024-02-09	$9.27	$9.27	$9.12	$9.23	$9.23	1,360,254
2024-02-08	$9.08	$9.27	$9.08	$9.27	$9.27	1,091,537
2024-02-07	$9.21	$9.23	$9.09	$9.12	$9.12	1,101,081
2024-02-06	$9.13	$9.28	$9.11	$9.20	$9.20	877,455
2024-02-05	$9.09	$9.25	$9.03	$9.17	$9.17	936,322
2024-02-02	$9.19	$9.31	$9.09	$9.25	$9.25	1,308,258
2024-02-01	$9.17	$9.31	$9.09	$9.30	$9.30	2,012,005
2024-01-31	$9.33	$9.37	$9.12	$9.14	$9.14	1,662,630
2024-01-30	$9.30	$9.40	$9.29	$9.35	$9.35	1,431,952
2024-01-29	$9.32	$9.40	$9.21	$9.38	$9.38	2,431,496
2024-01-26	$9.22	$9.37	$9.22	$9.33	$9.33	1,602,158
2024-01-25	$9.25	$9.33	$9.09	$9.18	$9.18	1,628,363
2024-01-24	$9.32	$9.32	$9.05	$9.09	$9.09	2,340,672
2024-01-23	$9.55	$9.58	$9.19	$9.20	$9.20	2,301,194
2024-01-22	$9.66	$9.75	$9.46	$9.48	$9.48	3,665,301
2024-01-19	$9.32	$9.66	$9.25	$9.65	$9.65	6,210,491
2024-01-18	$9.28	$9.29	$9.13	$9.26	$9.26	1,380,333
2024-01-17	$9.14	$9.35	$9.13	$9.19	$9.19	1,373,503
2024-01-16	$9.23	$9.37	$9.23	$9.31	$9.31	986,032
2024-01-12	$9.56	$9.58	$9.35	$9.37	$9.37	801,965
2024-01-11	$9.38	$9.47	$9.32	$9.45	$9.45	2,015,207
2024-01-10	$9.47	$9.52	$9.37	$9.46	$9.46	1,876,752
2024-01-09	$9.35	$9.40	$9.28	$9.39	$9.39	1,164,667
2024-01-08	$9.32	$9.51	$9.32	$9.49	$9.49	1,172,161
2024-01-05	$9.22	$9.47	$9.20	$9.36	$9.36	1,231,631
2024-01-04	$9.29	$9.38	$9.22	$9.30	$9.30	1,198,753
2024-01-03	$9.26	$9.38	$9.23	$9.25	$9.25	1,764,788
2024-01-02	$9.38	$9.51	$9.30	$9.38	$9.38	1,704,550
2023-12-29	$9.51	$9.54	$9.39	$9.39	$9.39	1,088,882
2023-12-28	$9.51	$9.60	$9.48	$9.55	$9.55	911,246
2023-12-27	$9.65	$9.70	$9.55	$9.61	$9.61	1,130,131
2023-12-26	$9.62	$9.64	$9.51	$9.61	$9.61	996,298
2023-12-22	$9.53	$9.65	$9.48	$9.57	$9.57	2,114,475
2023-12-21	$9.46	$9.54	$9.39	$9.46	$9.46	2,067,358
2023-12-20	$9.25	$9.48	$9.15	$9.32	$9.32	3,370,084
2023-12-19	$9.41	$9.42	$9.24	$9.29	$9.29	2,511,537
2023-12-18	$9.23	$9.35	$9.16	$9.24	$9.24	2,367,844
2023-12-15	$9.28	$9.32	$9.06	$9.19	$9.19	7,679,698
2023-12-14	$9.14	$9.52	$9.14	$9.27	$9.27	4,166,319
2023-12-13	$8.81	$9.04	$8.70	$8.96	$8.96	2,765,591
2023-12-12	$8.75	$8.90	$8.72	$8.84	$8.84	1,829,994
2023-12-11	$8.64	$8.77	$8.60	$8.75	$8.75	1,273,739
2023-12-08	$8.39	$8.63	$8.38	$8.60	$8.60	2,483,886
2023-12-07	$8.39	$8.56	$8.34	$8.55	$8.55	1,865,919
2023-12-06	$8.50	$8.58	$8.37	$8.39	$8.39	1,411,476
2023-12-05	$8.64	$8.64	$8.33	$8.41	$8.41	1,641,449
2023-12-04	$8.47	$8.67	$8.46	$8.65	$8.65	2,485,268
2023-12-01	$8.33	$8.51	$8.27	$8.48	$8.48	2,891,988
2023-11-30	$8.30	$8.37	$8.27	$8.32	$8.32	1,731,270
2023-11-29	$8.42	$8.64	$8.27	$8.28	$8.28	1,980,879
2023-11-28	$8.32	$8.40	$8.26	$8.36	$8.36	1,614,055
2023-11-27	$8.29	$8.35	$8.23	$8.31	$8.31	1,297,415
2023-11-24	$8.27	$8.36	$8.22	$8.35	$8.35	441,062
2023-11-22	$8.27	$8.35	$8.22	$8.24	$8.24	1,146,584
2023-11-21	$8.33	$8.35	$8.15	$8.19	$8.19	1,720,948
2023-11-20	$8.41	$8.44	$8.35	$8.39	$8.39	1,573,347
2023-11-17	$8.41	$8.47	$8.38	$8.42	$8.42	1,796,322
2023-11-16	$8.43	$8.50	$8.28	$8.32	$8.32	1,567,810
2023-11-15	$8.46	$8.57	$8.38	$8.43	$8.43	1,891,833
2023-11-14	$8.51	$8.64	$8.40	$8.46	$8.46	2,403,343
2023-11-13	$8.10	$8.27	$8.04	$8.17	$8.17	986,800
2023-11-10	$8.09	$8.23	$7.98	$8.19	$8.19	1,227,034
2023-11-09	$8.24	$8.24	$8.01	$8.07	$8.07	1,267,901
2023-11-08	$8.32	$8.32	$8.06	$8.11	$8.11	1,471,791
2023-11-07	$8.36	$8.36	$8.24	$8.29	$8.29	1,241,880
2023-11-06	$8.45	$8.48	$8.31	$8.33	$8.33	1,423,844
2023-11-03	$8.38	$8.59	$8.35	$8.45	$8.45	1,726,710
2023-11-02	$7.83	$8.25	$7.83	$8.24	$8.24	2,349,270
2023-11-01	$7.96	$8.00	$7.45	$7.77	$7.77	5,160,733
2023-10-31	$7.72	$7.77	$7.60	$7.73	$7.73	2,230,110
2023-10-30	$7.48	$7.74	$7.40	$7.67	$7.67	2,944,317
2023-10-27	$7.75	$7.75	$7.33	$7.38	$7.38	2,932,874
2023-10-26	$7.76	$7.85	$7.69	$7.77	$7.77	1,361,710
2023-10-25	$7.81	$7.91	$7.71	$7.72	$7.72	1,524,289
2023-10-24	$7.88	$7.98	$7.80	$7.89	$7.89	1,609,379
2023-10-23	$7.78	$7.89	$7.70	$7.77	$7.77	2,491,829
2023-10-20	$7.90	$7.96	$7.79	$7.79	$7.79	2,545,051
2023-10-19	$7.99	$8.11	$7.87	$7.87	$7.87	1,694,815
2023-10-18	$8.07	$8.13	$8.00	$8.00	$8.00	1,551,365
2023-10-17	$8.07	$8.31	$8.07	$8.17	$8.17	1,570,125
2023-10-16	$8.02	$8.18	$8.00	$8.12	$8.12	2,280,089
2023-10-13	$8.11	$8.11	$7.91	$7.93	$7.93	1,337,177
2023-10-12	$8.12	$8.13	$7.99	$8.08	$8.08	989,119
2023-10-11	$8.11	$8.20	$7.95	$8.08	$8.08	1,868,825
2023-10-10	$8.00	$8.13	$8.00	$8.07	$8.07	1,026,547
2023-10-09	$7.89	$8.00	$7.79	$7.95	$7.95	1,772,073
2023-10-06	$7.95	$8.12	$7.80	$7.98	$7.98	1,550,726
2023-10-05	$7.91	$8.03	$7.89	$7.99	$7.99	1,736,076
2023-10-04	$7.81	$7.94	$7.71	$7.92	$7.92	2,760,702
2023-10-03	$8.01	$8.02	$7.71	$7.75	$7.75	2,203,487
2023-10-02	$7.99	$8.11	$7.98	$8.07	$8.07	3,029,204
2023-09-29	$8.16	$8.17	$7.96	$8.03	$8.03	2,798,464
2023-09-28	$7.95	$8.20	$7.95	$8.09	$8.09	3,373,445
2023-09-27	$7.80	$8.06	$7.80	$7.98	$7.95	5,180,229
2023-09-26	$7.82	$7.90	$7.72	$7.73	$7.70	2,985,822
2023-09-25	$7.70	$7.95	$7.67	$7.90	$7.87	2,338,273
2023-09-22	$7.86	$7.93	$7.77	$7.77	$7.74	2,258,440
2023-09-21	$7.89	$8.00	$7.81	$7.84	$7.81	3,222,307
2023-09-20	$8.09	$8.13	$7.92	$7.94	$7.91	1,891,658
2023-09-19	$8.14	$8.16	$8.02	$8.03	$8.00	1,265,231
2023-09-18	$8.22	$8.29	$8.06	$8.10	$8.07	1,722,103
2023-09-15	$8.05	$8.30	$7.99	$8.25	$8.22	4,272,578
2023-09-14	$8.14	$8.24	$7.95	$8.12	$8.09	1,692,987
2023-09-13	$8.30	$8.31	$8.03	$8.03	$8.00	2,122,936
2023-09-12	$8.20	$8.34	$8.10	$8.31	$8.28	3,307,111
2023-09-11	$8.12	$8.31	$8.12	$8.20	$8.17	3,854,303
2023-09-08	$7.86	$8.14	$7.83	$8.12	$8.12	2,319,464
2023-09-07	$7.89	$7.92	$7.79	$7.84	$7.84	2,540,277
2023-09-06	$8.00	$8.04	$7.91	$7.95	$7.95	1,823,009
2023-09-05	$7.91	$8.05	$7.87	$7.99	$7.99	2,241,157
2023-09-01	$8.19	$8.21	$8.01	$8.01	$8.01	1,362,983
2023-08-31	$8.15	$8.16	$8.00	$8.06	$8.06	2,635,425
2023-08-30	$8.13	$8.27	$8.07	$8.14	$8.14	4,643,390
2023-08-29	$7.87	$8.20	$7.85	$8.15	$8.15	3,871,859
2023-08-28	$7.65	$8.00	$7.65	$7.89	$7.89	3,123,921
2023-08-25	$7.65	$7.66	$7.44	$7.50	$7.50	1,465,094
2023-08-24	$7.84	$7.92	$7.65	$7.65	$7.65	2,146,229
2023-08-23	$7.95	$7.98	$7.87	$7.88	$7.88	1,536,063
2023-08-22	$7.85	$7.97	$7.72	$7.89	$7.89	1,809,742
2023-08-21	$7.87	$7.91	$7.76	$7.87	$7.87	3,208,067
2023-08-18	$7.59	$7.89	$7.56	$7.86	$7.86	1,994,730
2023-08-17	$7.80	$7.84	$7.67	$7.68	$7.68	2,055,904
2023-08-16	$7.85	$7.93	$7.77	$7.81	$7.81	2,020,628
2023-08-15	$7.75	$7.96	$7.75	$7.85	$7.85	1,908,192
2023-08-14	$7.73	$7.87	$7.68	$7.86	$7.86	1,759,799
2023-08-11	$7.87	$7.93	$7.72	$7.81	$7.81	1,833,996
2023-08-10	$8.07	$8.12	$7.88	$7.92	$7.92	1,140,232
2023-08-09	$8.03	$8.13	$7.98	$8.06	$8.06	1,892,370
2023-08-08	$7.98	$8.07	$7.83	$8.01	$8.01	2,896,072
2023-08-07	$7.95	$8.20	$7.91	$8.12	$8.12	2,037,467
2023-08-04	$7.90	$8.11	$7.72	$7.93	$7.93	3,802,113
2023-08-03	$8.14	$8.14	$7.85	$7.88	$7.88	3,670,445
2023-08-02	$8.26	$8.33	$8.15	$8.26	$8.26	1,820,203
2023-08-01	$8.47	$8.47	$8.15	$8.38	$8.38	2,146,829
2023-07-31	$8.40	$8.57	$8.40	$8.50	$8.50	1,666,325
2023-07-28	$8.18	$8.50	$8.15	$8.43	$8.43	1,669,044
2023-07-27	$8.18	$8.28	$8.09	$8.10	$8.10	1,924,123
2023-07-26	$8.15	$8.31	$8.11	$8.11	$8.11	1,288,196
2023-07-25	$8.10	$8.18	$7.99	$8.17	$8.17	3,073,944
2023-07-24	$8.13	$8.17	$8.04	$8.10	$8.10	1,302,639
2023-07-21	$8.09	$8.20	$8.09	$8.13	$8.13	1,919,488
2023-07-20	$8.24	$8.24	$8.01	$8.07	$8.07	1,447,537
2023-07-19	$8.21	$8.26	$8.16	$8.23	$8.23	2,018,807
2023-07-18	$8.00	$8.14	$7.97	$8.14	$8.14	1,068,388
2023-07-17	$7.92	$8.09	$7.92	$7.97	$7.97	2,123,156
2023-07-14	$8.13	$8.13	$7.90	$7.96	$7.96	1,863,863
2023-07-13	$8.20	$8.27	$8.15	$8.17	$8.17	1,971,163
2023-07-12	$8.53	$8.53	$8.21	$8.21	$8.21	1,719,470
2023-07-11	$8.33	$8.39	$8.28	$8.34	$8.34	1,157,081
2023-07-10	$8.08	$8.32	$8.03	$8.31	$8.31	1,306,823
2023-07-07	$8.11	$8.27	$8.11	$8.13	$8.13	1,510,737
2023-07-06	$8.01	$8.11	$7.95	$8.08	$8.08	2,010,388
2023-07-05	$8.16	$8.21	$8.03	$8.13	$8.13	1,849,783
2023-07-03	$8.03	$8.25	$7.99	$8.23	$8.23	1,059,420
2023-06-30	$8.05	$8.08	$7.93	$8.01	$8.01	1,869,263
2023-06-29	$7.68	$8.00	$7.68	$7.99	$7.99	2,821,859
2023-06-28	$7.77	$7.81	$7.70	$7.74	$7.74	1,807,265
2023-06-27	$7.64	$7.79	$7.50	$7.76	$7.76	1,645,909
2023-06-26	$7.59	$7.80	$7.59	$7.65	$7.65	2,256,423
2023-06-23	$7.63	$7.74	$7.61	$7.65	$7.65	2,613,272
2023-06-22	$7.86	$7.89	$7.74	$7.79	$7.79	1,435,724
2023-06-21	$7.80	$7.92	$7.73	$7.85	$7.85	2,715,455
2023-06-20	$7.99	$8.01	$7.85	$7.87	$7.87	2,928,126
2023-06-16	$8.08	$8.13	$7.94	$8.01	$8.01	4,119,953
2023-06-15	$8.14	$8.14	$7.84	$7.99	$7.99	2,291,288
2023-06-14	$8.21	$8.24	$8.01	$8.15	$8.15	2,502,070
2023-06-13	$8.29	$8.33	$8.14	$8.14	$8.14	2,174,376
2023-06-12	$8.29	$8.39	$8.19	$8.25	$8.25	2,179,338
2023-06-09	$8.43	$8.45	$8.27	$8.30	$8.30	1,731,283
2023-06-08	$8.43	$8.51	$8.32	$8.48	$8.48	1,638,253
2023-06-07	$8.59	$8.68	$8.42	$8.49	$8.49	2,308,876
2023-06-06	$8.21	$8.52	$8.20	$8.49	$8.49	2,355,312
2023-06-05	$8.21	$8.34	$8.17	$8.24	$8.24	3,092,521
2023-06-02	$8.05	$8.33	$8.05	$8.30	$8.30	1,692,096
2023-06-01	$7.84	$8.04	$7.84	$7.88	$7.88	3,444,132
2023-05-31	$7.89	$7.91	$7.70	$7.85	$7.85	2,772,403
2023-05-30	$7.90	$8.03	$7.80	$7.87	$7.87	2,021,467
2023-05-26	$7.71	$7.85	$7.67	$7.84	$7.84	2,915,565
2023-05-25	$7.66	$7.75	$7.53	$7.72	$7.72	1,321,380
2023-05-24	$7.84	$7.87	$7.67	$7.69	$7.69	1,651,744
2023-05-23	$7.93	$8.03	$7.88	$7.91	$7.91	2,725,657
2023-05-22	$8.11	$8.14	$7.82	$7.93	$7.93	4,340,563
2023-05-19	$8.31	$8.34	$8.04	$8.10	$8.10	2,253,753
2023-05-18	$8.07	$8.30	$8.05	$8.23	$8.23	3,468,039
2023-05-17	$8.11	$8.20	$8.02	$8.11	$8.11	1,920,578
2023-05-16	$8.06	$8.23	$7.97	$8.05	$8.05	3,035,097
2023-05-15	$8.08	$8.15	$8.01	$8.09	$8.09	2,019,960
2023-05-12	$8.10	$8.16	$8.00	$8.07	$8.07	2,473,212
2023-05-11	$8.27	$8.34	$7.96	$8.09	$8.09	3,741,408
2023-05-10	$8.61	$8.64	$8.31	$8.40	$8.40	2,508,615
2023-05-09	$8.34	$8.49	$8.29	$8.45	$8.45	3,933,877
2023-05-08	$8.49	$8.49	$8.36	$8.46	$8.46	2,620,015
2023-05-05	$8.37	$8.70	$8.13	$8.48	$8.48	5,119,633
2023-05-04	$8.15	$8.47	$8.14	$8.42	$8.42	2,212,164
2023-05-03	$8.17	$8.46	$8.16	$8.22	$8.22	1,552,836
2023-05-02	$8.20	$8.31	$7.98	$8.15	$8.15	2,787,702
2023-05-01	$8.11	$8.37	$8.11	$8.25	$8.25	1,762,463
2023-04-28	$7.91	$8.17	$7.91	$8.11	$8.11	1,492,917
2023-04-27	$7.95	$7.98	$7.82	$7.96	$7.96	2,254,884
2023-04-26	$7.84	$8.03	$7.84	$7.89	$7.89	2,316,462
2023-04-25	$7.97	$8.02	$7.86	$7.91	$7.91	1,361,558
2023-04-24	$8.09	$8.14	$8.02	$8.10	$8.10	896,030
2023-04-21	$8.10	$8.16	$7.99	$8.11	$8.11	1,510,541
2023-04-20	$8.15	$8.18	$7.99	$8.07	$8.07	1,132,583
2023-04-19	$8.26	$8.30	$8.18	$8.24	$8.24	1,063,471
2023-04-18	$8.33	$8.47	$8.21	$8.34	$8.34	1,394,703
2023-04-17	$8.09	$8.38	$8.07	$8.33	$8.33	4,134,087
2023-04-14	$8.16	$8.26	$8.00	$8.11	$8.11	1,801,613
2023-04-13	$8.12	$8.22	$8.06	$8.13	$8.13	2,106,398
2023-04-12	$8.32	$8.35	$8.04	$8.06	$8.06	2,842,834
2023-04-11	$8.16	$8.28	$8.11	$8.23	$8.23	3,800,328
2023-04-10	$8.02	$8.20	$8.00	$8.12	$8.12	2,862,230
2023-04-06	$8.11	$8.12	$7.99	$8.06	$8.06	1,205,925
2023-04-05	$8.06	$8.12	$8.02	$8.03	$8.03	2,158,280
2023-04-04	$8.12	$8.15	$7.94	$8.11	$8.11	1,637,167
2023-04-03	$8.13	$8.24	$8.01	$8.09	$8.09	2,536,288
2023-03-31	$7.90	$8.15	$7.87	$8.13	$8.13	2,986,235
2023-03-30	$8.02	$8.03	$7.70	$7.80	$7.80	1,765,981
2023-03-29	$7.59	$7.75	$7.56	$7.73	$7.70	2,483,941
2023-03-28	$7.38	$7.61	$7.35	$7.48	$7.45	3,799,679
2023-03-27	$7.53	$7.58	$7.39	$7.47	$7.47	2,464,045
2023-03-24	$7.20	$7.44	$7.14	$7.40	$7.40	4,772,956
2023-03-23	$7.53	$7.65	$7.33	$7.34	$7.34	1,950,165
2023-03-22	$7.90	$7.94	$7.50	$7.50	$7.50	2,853,812
2023-03-21	$8.02	$8.13	$7.89	$7.99	$7.99	2,800,305
2023-03-20	$7.84	$8.05	$7.83	$7.84	$7.84	5,070,435
2023-03-17	$8.00	$8.09	$7.72	$7.76	$7.76	5,857,522
2023-03-16	$8.03	$8.21	$7.87	$8.08	$8.08	2,698,640
2023-03-15	$7.94	$8.18	$7.92	$8.16	$8.16	4,168,763
2023-03-14	$8.47	$8.51	$8.16	$8.23	$8.23	2,439,634
2023-03-13	$8.10	$8.24	$7.99	$8.17	$8.17	2,546,676
2023-03-10	$8.26	$8.37	$8.11	$8.24	$8.24	2,916,131
2023-03-09	$8.78	$8.79	$8.32	$8.34	$8.34	2,221,716
2023-03-08	$8.73	$8.83	$8.63	$8.80	$8.80	1,564,655
2023-03-07	$8.81	$8.85	$8.60	$8.71	$8.71	1,515,571
2023-03-06	$8.79	$8.89	$8.70	$8.76	$8.76	1,970,864
2023-03-03	$8.81	$8.91	$8.72	$8.80	$8.80	1,243,492
2023-03-02	$8.60	$8.74	$8.59	$8.72	$8.72	1,526,634
2023-03-01	$8.67	$8.79	$8.65	$8.70	$8.70	2,327,192
2023-02-28	$8.89	$8.97	$8.68	$8.72	$8.72	1,911,921
2023-02-27	$9.02	$9.09	$8.83	$8.90	$8.90	1,316,672
2023-02-24	$8.75	$8.90	$8.66	$8.88	$8.88	1,586,428
2023-02-23	$8.82	$9.06	$8.61	$8.94	$8.94	2,424,177
2023-02-22	$8.81	$9.00	$8.74	$8.79	$8.79	3,533,315
2023-02-21	$9.11	$9.16	$8.60	$8.84	$8.84	2,439,121
2023-02-17	$8.94	$8.98	$8.77	$8.83	$8.83	2,765,269
2023-02-16	$9.23	$9.29	$8.91	$8.98	$8.98	3,797,160
2023-02-15	$9.36	$9.56	$9.36	$9.47	$9.47	1,199,040
2023-02-14	$9.36	$9.57	$9.30	$9.45	$9.45	1,450,173
2023-02-13	$9.29	$9.50	$9.23	$9.45	$9.45	1,068,616
2023-02-10	$9.43	$9.44	$9.14	$9.31	$9.31	1,637,519
2023-02-09	$9.54	$9.62	$9.45	$9.47	$9.47	778,026
2023-02-08	$9.52	$9.69	$9.42	$9.47	$9.47	1,564,195
2023-02-07	$9.50	$9.73	$9.48	$9.63	$9.63	1,768,250
2023-02-06	$9.80	$9.82	$9.55	$9.62	$9.62	1,214,944
2023-02-03	$9.84	$9.99	$9.79	$9.85	$9.85	1,571,856
2023-02-02	$9.84	$10.02	$9.77	$9.98	$9.98	1,940,230
2023-02-01	$9.60	$9.81	$9.42	$9.72	$9.72	1,579,955
2023-01-31	$9.42	$9.70	$9.41	$9.63	$9.63	2,324,978
2023-01-30	$9.50	$9.60	$9.37	$9.41	$9.41	1,427,624
2023-01-27	$9.44	$9.66	$9.44	$9.60	$9.60	937,370
2023-01-26	$9.42	$9.54	$9.31	$9.53	$9.53	1,683,247
2023-01-25	$9.09	$9.37	$9.01	$9.34	$9.34	2,007,366
2023-01-24	$9.10	$9.14	$8.92	$9.12	$9.12	838,234
2023-01-23	$8.90	$9.06	$8.84	$9.06	$9.06	956,708
2023-01-20	$8.73	$8.90	$8.61	$8.90	$8.90	1,164,961
2023-01-19	$8.51	$8.68	$8.48	$8.66	$8.66	1,394,536
2023-01-18	$8.75	$8.80	$8.58	$8.60	$8.60	2,091,918
2023-01-17	$8.72	$8.78	$8.66	$8.78	$8.78	1,680,022
2023-01-13	$8.67	$8.70	$8.56	$8.66	$8.66	1,064,220
2023-01-12	$8.57	$8.75	$8.52	$8.75	$8.75	1,537,071
2023-01-11	$8.17	$8.53	$8.17	$8.51	$8.51	1,726,435
2023-01-10	$7.98	$8.18	$7.93	$8.12	$8.12	938,294
2023-01-09	$8.04	$8.06	$7.94	$8.02	$8.02	1,705,734
2023-01-06	$7.99	$8.07	$7.87	$8.02	$8.02	1,307,036
2023-01-05	$8.02	$8.02	$7.82	$7.86	$7.86	1,635,451
2023-01-04	$8.07	$8.22	$8.04	$8.05	$8.05	1,584,851
2023-01-03	$8.28	$8.34	$7.91	$7.95	$7.95	1,796,536
2022-12-30	$8.03	$8.20	$7.97	$8.19	$8.19	1,190,152
2022-12-29	$7.96	$8.19	$7.96	$8.13	$8.13	1,144,298
2022-12-28	$8.22	$8.26	$7.98	$8.01	$7.95	1,004,359
2022-12-27	$8.20	$8.24	$8.13	$8.21	$8.15	843,077
2022-12-23	$8.04	$8.24	$8.00	$8.21	$8.15	1,068,018
2022-12-22	$7.99	$8.09	$7.87	$8.07	$8.01	1,851,334
2022-12-21	$8.59	$8.62	$8.06	$8.07	$8.01	1,976,344
2022-12-20	$8.52	$8.59	$8.45	$8.55	$8.49	1,457,441
2022-12-19	$8.68	$8.70	$8.49	$8.51	$8.45	1,276,322
2022-12-16	$8.60	$8.70	$8.54	$8.63	$8.57	3,352,131
2022-12-15	$8.85	$9.00	$8.74	$8.77	$8.77	1,317,767
2022-12-14	$9.25	$9.26	$8.96	$9.00	$9.00	1,422,316
2022-12-13	$9.61	$9.66	$9.12	$9.22	$9.22	2,478,942
2022-12-12	$9.15	$9.27	$8.96	$9.27	$9.27	1,622,135
2022-12-09	$8.92	$9.10	$8.89	$9.09	$9.09	1,275,636
2022-12-08	$9.00	$9.16	$8.97	$9.06	$9.06	1,931,618
2022-12-07	$8.72	$8.97	$8.71	$8.88	$8.88	1,841,657
2022-12-06	$8.86	$8.98	$8.74	$8.81	$8.81	1,016,861
2022-12-05	$9.14	$9.23	$8.91	$8.91	$8.91	981,503
2022-12-02	$9.21	$9.34	$9.21	$9.25	$9.25	855,746
2022-12-01	$9.49	$9.58	$9.29	$9.39	$9.39	1,618,059
2022-11-30	$9.14	$9.41	$9.06	$9.41	$9.41	1,734,435
2022-11-29	$9.00	$9.19	$8.90	$9.17	$9.17	1,089,303
2022-11-28	$8.95	$9.08	$8.94	$8.98	$8.98	1,295,691
2022-11-25	$8.93	$9.10	$8.92	$9.07	$9.07	423,762
2022-11-23	$9.10	$9.12	$8.96	$8.96	$8.96	864,390
2022-11-22	$9.09	$9.17	$8.97	$9.17	$9.17	1,568,052
2022-11-21	$9.02	$9.08	$8.89	$9.02	$9.02	949,641
2022-11-18	$8.97	$9.13	$8.94	$9.08	$9.08	2,396,209
2022-11-17	$8.73	$8.85	$8.64	$8.75	$8.75	1,538,654
2022-11-16	$8.91	$8.98	$8.80	$8.83	$8.83	2,067,439
2022-11-15	$9.10	$9.23	$8.89	$8.99	$8.99	1,560,954
2022-11-14	$9.09	$9.18	$8.91	$8.93	$8.93	1,536,821
2022-11-11	$9.02	$9.22	$8.94	$9.18	$9.18	1,807,865
2022-11-10	$8.85	$9.22	$8.76	$8.94	$8.94	2,311,813
2022-11-09	$8.54	$8.61	$8.31	$8.36	$8.36	1,830,957
2022-11-08	$8.69	$8.72	$8.51	$8.61	$8.61	2,003,286
2022-11-07	$8.72	$8.80	$8.38	$8.67	$8.67	1,527,412
2022-11-04	$8.50	$8.72	$8.38	$8.61	$8.61	1,405,956
2022-11-03	$8.70	$8.70	$8.29	$8.59	$8.59	2,830,620
2022-11-02	$9.18	$9.19	$8.72	$8.76	$8.76	2,237,665
2022-11-01	$9.51	$9.53	$9.29	$9.38	$9.38	1,473,609
2022-10-31	$9.30	$9.44	$9.18	$9.34	$9.34	1,776,521
2022-10-28	$9.27	$9.40	$8.99	$9.34	$9.34	1,768,621
2022-10-27	$9.27	$9.39	$9.17	$9.21	$9.21	1,273,196
2022-10-26	$9.23	$9.29	$9.05	$9.13	$9.13	2,194,488
2022-10-25	$9.00	$9.16	$8.90	$9.15	$9.15	5,784,210
2022-10-24	$9.05	$9.06	$8.90	$8.94	$8.94	2,059,442
2022-10-21	$8.80	$9.14	$8.78	$9.01	$9.01	3,995,949
2022-10-20	$8.80	$8.99	$8.67	$8.70	$8.70	2,756,852
2022-10-19	$8.63	$8.91	$8.63	$8.77	$8.77	2,346,003
2022-10-18	$8.82	$8.96	$8.68	$8.75	$8.75	2,888,744
2022-10-17	$8.41	$8.56	$8.38	$8.50	$8.50	1,327,282
2022-10-14	$8.28	$8.42	$8.11	$8.14	$8.14	1,751,869
2022-10-13	$7.75	$8.20	$7.61	$8.16	$8.16	2,291,540
2022-10-12	$7.85	$8.08	$7.73	$7.89	$7.89	4,142,594
2022-10-11	$7.83	$7.93	$7.69	$7.85	$7.85	4,076,250
2022-10-10	$7.91	$7.99	$7.77	$7.82	$7.82	2,307,270
2022-10-07	$7.85	$7.97	$7.76	$7.84	$7.84	2,519,099
2022-10-06	$7.90	$8.06	$7.82	$7.94	$7.94	1,250,729
2022-10-05	$7.89	$8.01	$7.80	$7.98	$7.98	1,953,849
2022-10-04	$7.89	$8.12	$7.85	$8.05	$8.05	3,454,774
2022-10-03	$7.71	$7.85	$7.47	$7.72	$7.72	2,503,630
2022-09-30	$7.45	$7.61	$7.34	$7.51	$7.51	3,369,200
2022-09-29	$7.53	$7.55	$7.18	$7.45	$7.45	3,794,680
2022-09-28	$7.40	$7.74	$7.34	$7.70	$7.67	3,039,538
2022-09-27	$7.44	$7.67	$7.32	$7.35	$7.35	2,868,346
2022-09-26	$7.42	$7.59	$7.22	$7.31	$7.31	3,146,297
2022-09-23	$7.73	$7.73	$7.42	$7.50	$7.50	5,077,783
2022-09-22	$8.27	$8.28	$7.76	$7.87	$7.87	2,080,171
2022-09-21	$8.89	$8.93	$8.26	$8.28	$8.28	2,716,922
2022-09-20	$8.86	$8.96	$8.79	$8.85	$8.85	2,253,833
2022-09-19	$8.76	$9.07	$8.76	$8.99	$8.99	1,073,623
2022-09-16	$8.89	$8.97	$8.64	$8.91	$8.91	2,615,791
2022-09-15	$9.02	$9.26	$8.98	$9.01	$9.01	1,825,841
2022-09-14	$8.91	$9.13	$8.84	$9.12	$9.12	1,270,976
2022-09-13	$9.03	$9.19	$8.85	$8.93	$8.93	1,592,336
2022-09-12	$9.26	$9.42	$9.22	$9.36	$9.36	1,374,094
2022-09-09	$8.96	$9.20	$8.91	$9.17	$9.17	1,934,587
2022-09-08	$8.84	$8.99	$8.76	$8.89	$8.89	1,109,101
2022-09-07	$8.51	$8.95	$8.51	$8.91	$8.91	1,730,004
2022-09-06	$8.61	$8.65	$8.38	$8.48	$8.48	1,511,851
2022-09-02	$8.78	$8.89	$8.58	$8.59	$8.59	1,158,429
2022-09-01	$8.61	$8.66	$8.46	$8.60	$8.60	1,863,996
2022-08-31	$8.92	$8.97	$8.71	$8.73	$8.73	1,987,465
2022-08-30	$8.98	$9.04	$8.79	$8.87	$8.87	1,860,498
2022-08-29	$8.70	$8.96	$8.66	$8.93	$8.93	2,708,694
2022-08-26	$9.42	$9.49	$9.00	$9.01	$9.01	1,999,241
2022-08-25	$9.43	$9.61	$9.37	$9.48	$9.48	2,061,464
2022-08-24	$9.25	$9.37	$9.22	$9.36	$9.36	1,269,089
2022-08-23	$9.36	$9.49	$9.21	$9.27	$9.27	1,477,535
2022-08-22	$9.27	$9.34	$9.19	$9.28	$9.28	1,406,363
2022-08-19	$9.85	$9.85	$9.40	$9.45	$9.45	1,239,399
2022-08-18	$9.70	$9.95	$9.64	$9.92	$9.92	1,119,382
2022-08-17	$9.80	$9.94	$9.73	$9.74	$9.74	1,230,125
2022-08-16	$9.84	$10.04	$9.84	$9.96	$9.96	877,465
2022-08-15	$9.79	$9.95	$9.78	$9.90	$9.90	780,590
2022-08-12	$9.81	$9.90	$9.74	$9.88	$9.88	794,272
2022-08-11	$9.69	$9.85	$9.58	$9.70	$9.70	915,677
2022-08-10	$9.53	$9.62	$9.44	$9.51	$9.51	1,031,065
2022-08-09	$9.26	$9.34	$9.15	$9.32	$9.32	1,332,876
2022-08-08	$9.27	$9.42	$9.16	$9.25	$9.25	1,176,355
2022-08-05	$9.10	$9.37	$9.08	$9.15	$9.15	2,211,447
2022-08-04	$9.22	$9.36	$9.04	$9.24	$9.24	1,377,923
2022-08-03	$9.26	$9.42	$9.21	$9.21	$9.21	1,338,790
2022-08-02	$9.19	$9.32	$9.10	$9.12	$9.12	1,285,771
2022-08-01	$9.16	$9.36	$9.05	$9.28	$9.28	1,129,120
2022-07-29	$9.17	$9.36	$9.11	$9.28	$9.28	1,047,936
2022-07-28	$9.15	$9.21	$8.90	$9.21	$9.21	1,168,024
2022-07-27	$8.85	$9.03	$8.80	$9.02	$9.02	1,621,342
2022-07-26	$8.75	$8.89	$8.66	$8.71	$8.71	3,356,131
2022-07-25	$8.69	$8.85	$8.58	$8.80	$8.80	2,327,146
2022-07-22	$8.82	$8.94	$8.53	$8.62	$8.62	2,203,336
2022-07-21	$8.82	$8.92	$8.64	$8.84	$8.84	2,388,165
2022-07-20	$8.86	$9.03	$8.75	$8.99	$8.99	2,190,035
2022-07-19	$8.71	$8.92	$8.69	$8.89	$8.89	3,577,270
2022-07-18	$8.55	$8.69	$8.44	$8.50	$8.50	2,219,013
2022-07-15	$8.44	$8.50	$8.18	$8.41	$8.41	2,534,943
2022-07-14	$8.19	$8.33	$8.14	$8.25	$8.25	1,336,560
2022-07-13	$8.19	$8.45	$8.13	$8.40	$8.40	1,267,509
2022-07-12	$8.16	$8.43	$8.16	$8.34	$8.34	1,023,818
2022-07-11	$8.16	$8.31	$8.03	$8.20	$8.20	976,711
2022-07-08	$8.42	$8.45	$8.17	$8.30	$8.30	979,988
2022-07-07	$8.22	$8.48	$8.19	$8.39	$8.39	1,640,746
2022-07-06	$8.19	$8.36	$7.92	$8.07	$8.07	1,876,716
2022-07-05	$7.96	$8.25	$7.83	$8.24	$8.24	1,935,093
2022-07-01	$8.13	$8.41	$8.03	$8.20	$8.20	1,884,725
2022-06-30	$7.98	$8.37	$7.85	$8.21	$8.21	2,814,398
2022-06-29	$8.27	$8.33	$7.99	$8.19	$8.19	2,752,041
2022-06-28	$8.56	$8.77	$8.30	$8.31	$8.31	2,711,480
2022-06-27	$8.47	$8.60	$8.30	$8.40	$8.40	1,683,332
2022-06-24	$7.98	$8.51	$7.93	$8.38	$8.38	2,918,902
2022-06-23	$8.03	$8.05	$7.68	$7.89	$7.89	3,204,832
2022-06-22	$8.17	$8.41	$8.06	$8.07	$8.07	2,089,425
2022-06-21	$8.54	$8.76	$8.30	$8.37	$8.37	2,078,952
2022-06-17	$8.56	$8.66	$8.23	$8.38	$8.38	3,293,911
2022-06-16	$8.98	$9.02	$8.45	$8.51	$8.51	2,533,551
2022-06-15	$9.10	$9.42	$9.00	$9.24	$9.24	1,909,946
2022-06-14	$8.75	$9.02	$8.61	$8.88	$8.88	2,077,213
2022-06-13	$9.27	$9.31	$8.71	$8.77	$8.77	1,913,338
2022-06-10	$10.19	$10.33	$9.62	$9.64	$9.64	2,051,392
2022-06-09	$10.83	$10.83	$10.38	$10.39	$10.39	1,652,770
2022-06-08	$10.93	$11.02	$10.80	$10.88	$10.88	1,197,057
2022-06-07	$10.65	$11.02	$10.57	$11.00	$11.00	1,945,464
2022-06-06	$10.79	$10.84	$10.61	$10.83	$10.83	1,343,250
2022-06-03	$10.65	$10.84	$10.58	$10.59	$10.59	1,765,411
2022-06-02	$10.67	$10.78	$10.57	$10.78	$10.78	2,041,143
2022-06-01	$10.43	$10.69	$10.16	$10.62	$10.62	2,694,715
2022-05-31	$10.33	$10.39	$10.09	$10.29	$10.29	2,457,092
2022-05-27	$10.16	$10.43	$9.96	$10.40	$10.40	2,416,110
2022-05-26	$9.83	$10.13	$9.82	$10.03	$10.03	1,902,043
2022-05-25	$9.33	$9.85	$9.33	$9.74	$9.74	3,556,260
2022-05-24	$9.37	$9.41	$9.06	$9.39	$9.39	1,555,604
2022-05-23	$9.60	$9.66	$9.37	$9.50	$9.50	1,415,382
2022-05-20	$10.04	$10.04	$9.30	$9.50	$9.50	2,589,846
2022-05-19	$10.01	$10.28	$9.83	$9.91	$9.91	2,180,524
2022-05-18	$10.39	$10.60	$10.02	$10.09	$10.09	2,708,888
2022-05-17	$10.04	$10.37	$10.02	$10.33	$10.33	1,421,818
2022-05-16	$9.88	$10.00	$9.79	$9.87	$9.87	1,559,461
2022-05-13	$9.64	$9.91	$9.57	$9.85	$9.85	1,907,482
2022-05-12	$9.48	$9.61	$9.21	$9.51	$9.51	2,569,428
2022-05-11	$9.90	$10.13	$9.51	$9.54	$9.54	2,000,618
2022-05-10	$9.73	$9.99	$9.50	$9.85	$9.85	2,448,469
2022-05-09	$10.19	$10.19	$9.46	$9.55	$9.55	2,175,965
2022-05-06	$9.91	$10.53	$9.78	$10.28	$10.28	2,126,748
2022-05-05	$10.30	$10.53	$9.80	$10.05	$10.05	3,993,212
2022-05-04	$10.55	$10.59	$9.99	$10.40	$10.40	2,330,919
2022-05-03	$10.56	$10.68	$10.19	$10.43	$10.43	2,357,840
2022-05-02	$10.70	$10.81	$10.25	$10.47	$10.47	2,468,580
2022-04-29	$11.00	$11.15	$10.58	$10.62	$10.62	2,616,374
2022-04-28	$10.78	$11.13	$10.48	$11.08	$11.08	2,376,612
2022-04-27	$10.52	$10.79	$10.37	$10.65	$10.65	1,754,120
2022-04-26	$10.66	$10.79	$10.47	$10.52	$10.52	1,710,888
2022-04-25	$10.29	$10.74	$10.22	$10.73	$10.73	2,048,270
2022-04-22	$10.24	$10.59	$10.24	$10.43	$10.43	3,208,248
2022-04-21	$10.58	$10.73	$10.27	$10.30	$10.30	2,366,627
2022-04-20	$10.33	$10.63	$10.27	$10.31	$10.31	1,915,202
2022-04-19	$10.04	$10.37	$10.04	$10.25	$10.25	1,402,310
2022-04-18	$9.97	$10.19	$9.88	$9.95	$9.95	1,820,041
2022-04-14	$10.04	$10.30	$10.00	$10.03	$10.03	2,428,416
2022-04-13	$9.31	$10.08	$9.29	$9.96	$9.96	2,873,596
2022-04-12	$9.09	$9.35	$9.05	$9.26	$9.26	1,902,194
2022-04-11	$8.94	$9.09	$8.86	$9.04	$9.04	2,881,446
2022-04-08	$9.15	$9.22	$8.97	$8.98	$8.98	2,454,522
2022-04-07	$9.38	$9.43	$9.10	$9.20	$9.20	2,251,508
2022-04-06	$9.75	$9.80	$9.44	$9.45	$9.45	2,195,884
2022-04-05	$10.28	$10.37	$9.86	$9.90	$9.90	1,464,116
2022-04-04	$10.23	$10.30	$9.84	$10.17	$10.17	1,782,754
2022-04-01	$10.21	$10.25	$9.99	$10.20	$10.20	2,779,268
2022-03-31	$10.41	$10.56	$10.10	$10.10	$10.10	3,367,367
2022-03-30	$10.59	$10.62	$10.32	$10.39	$10.39	2,564,378
2022-03-29	$10.34	$10.68	$10.34	$10.65	$10.65	2,064,109
2022-03-28	$10.29	$10.36	$10.03	$10.16	$10.16	1,488,272
2022-03-25	$9.86	$10.28	$9.86	$10.24	$10.24	3,865,183
2022-03-24	$9.65	$9.83	$9.52	$9.79	$9.79	2,436,998
2022-03-23	$9.77	$9.86	$9.59	$9.61	$9.61	1,377,812
2022-03-22	$9.86	$10.08	$9.76	$9.85	$9.85	1,388,698
2022-03-21	$10.09	$10.12	$9.69	$9.78	$9.78	1,303,387
2022-03-18	$9.99	$10.14	$9.78	$10.11	$10.11	3,439,006
2022-03-17	$9.89	$10.05	$9.76	$9.97	$9.97	2,321,744
2022-03-16	$9.81	$10.08	$9.63	$10.04	$10.04	2,956,360
2022-03-15	$9.59	$9.84	$9.44	$9.71	$9.71	1,884,585
2022-03-14	$9.61	$9.68	$9.36	$9.44	$9.44	3,406,948
2022-03-11	$9.85	$10.06	$9.54	$9.56	$9.56	2,967,243
2022-03-10	$9.55	$9.85	$9.39	$9.73	$9.73	2,391,861
2022-03-09	$9.59	$9.91	$9.55	$9.74	$9.74	1,774,500
2022-03-08	$9.16	$9.68	$9.01	$9.36	$9.36	2,708,886
2022-03-07	$9.49	$9.49	$9.02	$9.10	$9.10	2,272,269
2022-03-04	$9.27	$9.45	$9.12	$9.43	$9.43	2,530,164
2022-03-03	$9.64	$9.64	$9.28	$9.41	$9.41	1,680,348
2022-03-02	$9.33	$9.57	$9.21	$9.54	$9.54	1,782,854
2022-03-01	$9.52	$9.59	$9.14	$9.22	$9.22	2,602,424
2022-02-28	$9.56	$9.79	$9.44	$9.55	$9.55	1,932,277
2022-02-25	$9.80	$9.94	$9.55	$9.72	$9.72	1,668,140
2022-02-24	$9.06	$9.76	$8.90	$9.71	$9.71	3,333,152
2022-02-23	$9.72	$9.76	$9.35	$9.40	$9.40	2,462,059
2022-02-22	$9.74	$9.89	$9.49	$9.56	$9.56	1,628,537
2022-02-18	$9.83	$10.29	$9.70	$9.78	$9.78	2,255,004
2022-02-17	$10.16	$10.36	$10.09	$10.28	$10.28	1,463,615
2022-02-16	$10.05	$10.31	$10.05	$10.29	$10.29	1,618,087
2022-02-15	$9.77	$10.06	$9.71	$10.03	$10.03	964,701
2022-02-14	$9.77	$9.82	$9.52	$9.60	$9.60	1,464,892
2022-02-11	$9.91	$10.12	$9.68	$9.70	$9.70	2,351,818
2022-02-10	$9.83	$10.19	$9.80	$9.95	$9.95	1,401,407
2022-02-09	$9.89	$10.14	$9.89	$10.01	$10.01	1,491,954
2022-02-08	$9.65	$9.85	$9.61	$9.78	$9.78	1,633,684
2022-02-07	$9.33	$9.63	$9.33	$9.57	$9.57	1,472,947
2022-02-04	$9.06	$9.42	$9.02	$9.37	$9.37	1,384,195
2022-02-03	$9.12	$9.28	$9.04	$9.13	$9.13	1,549,309
2022-02-02	$9.42	$9.51	$9.18	$9.25	$9.25	2,456,340
2022-02-01	$9.39	$9.58	$9.19	$9.46	$9.46	2,587,622
2022-01-31	$8.84	$9.35	$8.77	$9.35	$9.35	2,129,702
2022-01-28	$8.57	$8.93	$8.34	$8.93	$8.93	3,006,890
2022-01-27	$9.21	$9.31	$8.54	$8.63	$8.63	2,463,472
2022-01-26	$9.36	$9.58	$9.05	$9.13	$9.13	2,215,633
2022-01-25	$9.03	$9.30	$8.89	$9.24	$9.24	1,882,322
2022-01-24	$8.99	$9.22	$8.72	$9.16	$9.16	2,831,831
2022-01-21	$9.35	$9.44	$9.15	$9.20	$9.20	2,195,054
2022-01-20	$9.70	$9.82	$9.40	$9.41	$9.41	2,050,466
2022-01-19	$9.77	$9.81	$9.52	$9.59	$9.59	2,150,270
2022-01-18	$9.81	$10.04	$9.77	$9.80	$9.80	1,461,554
2022-01-14	$9.76	$9.96	$9.67	$9.95	$9.95	1,451,363
2022-01-13	$9.96	$10.08	$9.82	$9.86	$9.86	1,635,398
2022-01-12	$10.15	$10.20	$9.87	$9.91	$9.91	1,779,961
2022-01-11	$9.67	$10.16	$9.64	$10.09	$10.09	2,237,142
2022-01-10	$9.89	$9.96	$9.52	$9.68	$9.68	2,153,821
2022-01-07	$9.65	$10.14	$9.64	$10.07	$10.07	2,345,112
2022-01-06	$9.51	$9.70	$9.45	$9.57	$9.57	1,593,738
2022-01-05	$9.85	$10.00	$9.44	$9.45	$9.45	1,273,682
2022-01-04	$9.83	$10.00	$9.75	$9.83	$9.83	1,894,810
2022-01-03	$9.71	$9.98	$9.62	$9.68	$9.68	2,334,713
2021-12-31	$9.56	$9.69	$9.48	$9.61	$9.61	1,048,355
2021-12-30	$9.49	$9.71	$9.49	$9.60	$9.60	1,176,246
2021-12-29	$9.56	$9.56	$9.38	$9.52	$9.52	681,230
2021-12-28	$9.51	$9.68	$9.45	$9.53	$9.53	1,404,048
2021-12-27	$9.49	$9.62	$9.39	$9.57	$9.57	1,203,088
2021-12-23	$9.64	$9.72	$9.54	$9.54	$9.54	1,172,171
2021-12-22	$9.31	$9.60	$9.24	$9.55	$9.55	2,175,818
2021-12-21	$8.73	$9.46	$8.70	$9.31	$9.31	3,340,945
2021-12-20	$8.49	$8.60	$8.19	$8.58	$8.58	2,098,520
2021-12-17	$8.43	$8.76	$8.32	$8.71	$8.71	6,131,918
2021-12-16	$8.62	$8.83	$8.41	$8.47	$8.47	3,205,928
2021-12-15	$8.67	$8.71	$8.31	$8.58	$8.58	4,417,933
2021-12-14	$8.77	$9.07	$8.67	$8.69	$8.69	1,905,876
2021-12-13	$9.18	$9.31	$8.82	$8.82	$8.82	1,662,915
2021-12-10	$9.38	$9.45	$9.08	$9.28	$9.28	1,959,179
2021-12-09	$9.28	$9.44	$9.22	$9.32	$9.32	1,498,503
2021-12-08	$9.42	$9.79	$9.32	$9.47	$9.47	3,464,868
2021-12-07	$9.39	$9.51	$9.28	$9.38	$9.38	3,531,228
2021-12-06	$8.71	$9.60	$8.71	$9.21	$9.21	4,598,963
2021-12-03	$8.52	$8.60	$8.30	$8.50	$8.50	1,892,469
2021-12-02	$8.25	$8.71	$8.07	$8.61	$8.61	2,920,562
2021-12-01	$8.95	$8.99	$8.18	$8.18	$8.18	2,639,200
2021-11-30	$8.92	$8.92	$8.65	$8.71	$8.71	3,164,902
2021-11-29	$9.14	$9.25	$8.80	$9.17	$9.17	2,259,385
2021-11-26	$9.03	$9.09	$8.60	$9.07	$9.07	1,810,075
2021-11-24	$9.42	$9.74	$9.37	$9.73	$9.73	1,123,434
2021-11-23	$9.50	$9.67	$9.34	$9.56	$9.56	2,690,584
2021-11-22	$9.59	$9.72	$9.48	$9.48	$9.48	1,406,321
2021-11-19	$9.46	$9.58	$9.24	$9.55	$9.55	1,503,940
2021-11-18	$9.83	$9.88	$9.59	$9.66	$9.66	1,138,709
2021-11-17	$9.82	$9.91	$9.69	$9.81	$9.81	1,329,798
2021-11-16	$10.10	$10.10	$9.78	$9.92	$9.92	1,426,157
2021-11-15	$9.99	$10.21	$9.95	$10.16	$10.16	1,731,050
2021-11-12	$10.32	$10.40	$10.00	$10.00	$10.00	2,744,046
2021-11-11	$10.30	$10.33	$10.11	$10.29	$10.29	2,210,778
2021-11-10	$10.25	$10.47	$10.25	$10.35	$10.35	2,683,109
2021-11-09	$10.26	$10.45	$10.21	$10.35	$10.35	2,431,377
2021-11-08	$10.91	$11.09	$10.21	$10.34	$10.34	2,932,350
2021-11-05	$10.47	$10.78	$10.29	$10.54	$10.54	1,929,476
2021-11-04	$10.22	$10.40	$10.13	$10.24	$10.24	2,507,070
2021-11-03	$9.79	$10.30	$9.76	$10.22	$10.22	3,249,982
2021-11-02	$9.55	$9.86	$9.50	$9.74	$9.74	2,812,851
2021-11-01	$9.03	$9.56	$8.96	$9.52	$9.52	2,795,467
2021-10-29	$9.20	$9.32	$8.98	$9.04	$9.04	2,478,860
2021-10-28	$9.26	$9.34	$9.01	$9.27	$9.27	2,649,698
2021-10-27	$9.27	$9.45	$9.15	$9.27	$9.27	1,073,030
2021-10-26	$9.55	$9.59	$9.24	$9.26	$9.26	1,612,339
2021-10-25	$9.32	$9.51	$9.16	$9.50	$9.50	1,677,135
2021-10-22	$9.31	$9.49	$9.25	$9.32	$9.32	1,584,817
2021-10-21	$9.21	$9.38	$9.17	$9.36	$9.36	1,615,627
2021-10-20	$9.45	$9.47	$9.25	$9.27	$9.27	1,869,472
2021-10-19	$9.76	$9.77	$9.45	$9.53	$9.53	1,975,059
2021-10-18	$9.35	$9.57	$9.26	$9.56	$9.56	2,277,620
2021-10-15	$9.25	$9.38	$9.15	$9.29	$9.29	1,967,739
2021-10-14	$8.98	$9.08	$8.83	$9.08	$9.08	2,459,186
2021-10-13	$8.95	$8.97	$8.63	$8.87	$8.87	3,821,122
2021-10-12	$9.12	$9.21	$8.96	$9.04	$9.04	2,337,174
2021-10-11	$9.12	$9.30	$9.04	$9.15	$9.15	1,681,439
2021-10-08	$9.23	$9.34	$9.13	$9.13	$9.13	1,270,933
2021-10-07	$9.42	$9.50	$9.25	$9.26	$9.26	1,455,310
2021-10-06	$9.36	$9.41	$9.12	$9.31	$9.31	2,091,511
2021-10-05	$9.60	$9.72	$9.49	$9.54	$9.54	1,537,111
2021-10-04	$9.92	$9.98	$9.57	$9.61	$9.61	1,877,414
2021-10-01	$9.59	$9.91	$9.46	$9.87	$9.87	2,878,033
2021-09-30	$9.59	$9.69	$9.44	$9.45	$9.45	2,056,732
2021-09-29	$9.67	$9.71	$9.50	$9.59	$9.59	2,864,828
2021-09-28	$9.61	$9.78	$9.49	$9.58	$9.58	1,798,864
2021-09-27	$9.53	$9.92	$9.53	$9.62	$9.62	1,229,636
2021-09-24	$9.33	$9.51	$9.27	$9.42	$9.42	1,536,844
2021-09-23	$9.34	$9.45	$9.25	$9.40	$9.40	820,279
2021-09-22	$9.16	$9.32	$9.13	$9.23	$9.23	1,155,795
2021-09-21	$8.96	$9.14	$8.90	$9.05	$9.05	1,081,125
2021-09-20	$8.72	$8.95	$8.57	$8.86	$8.86	1,584,991
2021-09-17	$8.85	$9.03	$8.82	$8.97	$8.97	4,517,404
2021-09-16	$8.88	$8.94	$8.75	$8.81	$8.81	1,706,343
2021-09-15	$8.95	$8.97	$8.76	$8.85	$8.85	1,938,538
2021-09-14	$9.17	$9.19	$8.86	$8.94	$8.94	1,997,173
2021-09-13	$8.75	$9.17	$8.62	$9.09	$9.09	2,205,407
2021-09-10	$8.68	$8.73	$8.53	$8.61	$8.61	1,585,152
2021-09-09	$8.64	$8.80	$8.55	$8.57	$8.57	1,679,515
2021-09-08	$8.82	$8.93	$8.63	$8.70	$8.70	928,231
2021-09-07	$8.83	$8.93	$8.70	$8.86	$8.86	985,620
2021-09-03	$9.05	$9.22	$8.72	$8.88	$8.88	1,062,234
2021-09-02	$9.06	$9.11	$8.90	$9.05	$9.05	1,276,429
2021-09-01	$9.11	$9.24	$8.96	$9.00	$9.00	1,169,237
2021-08-31	$8.87	$9.10	$8.86	$9.04	$9.04	1,684,262
2021-08-30	$9.13	$9.18	$8.83	$8.92	$8.92	881,859
2021-08-27	$8.70	$9.12	$8.61	$9.06	$9.06	1,178,457
2021-08-26	$8.77	$8.91	$8.58	$8.67	$8.67	1,082,265
2021-08-25	$8.73	$8.94	$8.60	$8.83	$8.83	1,288,605
2021-08-24	$8.56	$8.77	$8.52	$8.75	$8.75	838,834
2021-08-23	$8.50	$8.61	$8.37	$8.49	$8.49	841,796
2021-08-20	$8.20	$8.45	$8.04	$8.37	$8.37	1,608,870
2021-08-19	$8.25	$8.30	$8.06	$8.27	$8.27	1,627,057
2021-08-18	$8.41	$8.55	$8.28	$8.40	$8.40	1,213,446
2021-08-17	$8.57	$8.62	$8.25	$8.41	$8.41	927,250
2021-08-16	$8.59	$8.64	$8.37	$8.58	$8.58	1,336,751
2021-08-13	$8.80	$8.81	$8.64	$8.70	$8.70	626,044
2021-08-12	$8.95	$8.98	$8.69	$8.77	$8.77	1,192,448
2021-08-11	$8.79	$8.91	$8.64	$8.91	$8.91	1,129,529
2021-08-10	$8.69	$8.87	$8.49	$8.78	$8.78	948,378
2021-08-09	$8.84	$9.00	$8.54	$8.70	$8.70	1,376,175
2021-08-06	$8.51	$9.16	$8.51	$9.12	$9.12	3,417,549
2021-08-05	$8.25	$8.69	$8.25	$8.61	$8.61	3,841,609
2021-08-04	$8.31	$8.46	$8.08	$8.14	$8.14	1,584,632
2021-08-03	$8.48	$8.52	$8.09	$8.42	$8.42	1,752,652
2021-08-02	$8.63	$8.99	$8.41	$8.45	$8.45	2,293,954
2021-07-30	$8.71	$8.89	$8.55	$8.61	$8.61	2,265,039
2021-07-29	$8.86	$8.96	$8.75	$8.76	$8.76	1,732,685
2021-07-28	$8.73	$8.88	$8.48	$8.69	$8.69	2,493,055
2021-07-27	$8.85	$8.98	$8.71	$8.73	$8.73	2,863,676
2021-07-26	$8.78	$9.02	$8.71	$8.97	$8.97	2,318,940
2021-07-23	$9.13	$9.21	$8.70	$8.76	$8.76	3,545,165
2021-07-22	$9.11	$9.22	$8.97	$9.08	$9.08	3,025,591
2021-07-21	$9.01	$9.50	$8.99	$9.19	$9.19	3,473,893
2021-07-20	$8.48	$9.04	$8.33	$8.88	$8.88	3,106,538
2021-07-19	$8.76	$8.95	$8.39	$8.49	$8.49	2,956,438
2021-07-16	$9.49	$9.49	$9.05	$9.07	$9.07	1,099,711
2021-07-15	$9.29	$9.44	$9.22	$9.35	$9.35	678,262
2021-07-14	$9.34	$9.60	$9.27	$9.40	$9.40	1,768,686
2021-07-13	$9.38	$9.46	$9.14	$9.22	$9.22	1,477,568
2021-07-12	$9.36	$9.54	$9.26	$9.54	$9.54	1,729,581
2021-07-09	$9.25	$9.42	$9.17	$9.40	$9.40	1,867,879
2021-07-08	$8.93	$9.25	$8.74	$9.05	$9.05	2,306,507
2021-07-07	$9.38	$9.52	$9.06	$9.17	$9.17	2,612,991
2021-07-06	$9.67	$9.68	$9.31	$9.47	$9.47	1,316,152
2021-07-02	$9.81	$9.82	$9.66	$9.70	$9.70	841,751
2021-07-01	$9.74	$9.92	$9.72	$9.84	$9.84	1,167,190
2021-06-30	$9.56	$9.94	$9.56	$9.70	$9.70	1,503,394
2021-06-29	$9.71	$9.83	$9.61	$9.61	$9.61	1,032,923
2021-06-28	$9.94	$10.10	$9.49	$9.71	$9.71	1,959,042
2021-06-25	$10.23	$10.24	$10.01	$10.02	$10.02	2,012,487
2021-06-24	$10.14	$10.22	$9.97	$10.18	$10.18	774,561
2021-06-23	$10.23	$10.35	$10.08	$10.10	$10.10	1,320,714
2021-06-22	$10.20	$10.23	$10.03	$10.18	$10.18	895,226
2021-06-21	$10.06	$10.22	$9.95	$10.20	$10.20	882,800
2021-06-18	$10.08	$10.23	$9.90	$9.94	$9.94	2,108,124
2021-06-17	$10.58	$10.63	$10.15	$10.28	$10.28	1,364,657
2021-06-16	$10.40	$10.59	$10.32	$10.53	$10.53	888,745
2021-06-15	$10.31	$10.49	$10.26	$10.40	$10.40	844,325
2021-06-14	$10.46	$10.59	$10.27	$10.36	$10.36	898,030
2021-06-11	$10.31	$10.45	$10.21	$10.39	$10.39	737,666
2021-06-10	$10.51	$10.55	$10.23	$10.33	$10.33	1,343,053
2021-06-09	$10.74	$10.83	$10.45	$10.46	$10.46	1,924,737
2021-06-08	$10.45	$10.80	$10.36	$10.68	$10.68	1,073,269
2021-06-07	$10.23	$10.57	$10.12	$10.46	$10.46	1,615,157
2021-06-04	$10.08	$10.19	$10.01	$10.17	$10.17	964,395
2021-06-03	$10.23	$10.23	$10.04	$10.07	$10.07	1,561,603
2021-06-02	$10.22	$10.38	$10.11	$10.33	$10.33	1,946,037
2021-06-01	$9.77	$10.16	$9.67	$10.13	$10.13	2,724,314
2021-05-28	$9.80	$9.88	$9.58	$9.68	$9.68	1,112,104
2021-05-27	$9.77	$9.77	$9.53	$9.69	$9.69	2,665,232
2021-05-26	$9.46	$9.74	$9.31	$9.67	$9.67	2,204,737
2021-05-25	$9.63	$9.84	$9.38	$9.41	$9.41	2,158,445
2021-05-24	$9.44	$9.61	$9.29	$9.54	$9.54	929,467
2021-05-21	$9.57	$9.60	$9.40	$9.41	$9.41	1,006,296
2021-05-20	$9.58	$9.58	$9.25	$9.51	$9.51	1,273,011
2021-05-19	$9.59	$9.59	$9.33	$9.55	$9.55	1,234,993
2021-05-18	$9.99	$10.11	$9.77	$9.78	$9.78	1,273,799
2021-05-17	$9.97	$10.01	$9.75	$9.98	$9.98	1,370,541
2021-05-14	$9.71	$10.12	$9.58	$10.06	$10.06	2,027,951
2021-05-13	$9.49	$9.84	$9.43	$9.60	$9.60	3,210,112
2021-05-12	$9.57	$9.69	$9.29	$9.32	$9.32	1,357,124
2021-05-11	$9.53	$9.67	$9.28	$9.66	$9.66	2,496,351
2021-05-10	$10.17	$10.19	$9.75	$9.76	$9.76	1,246,586
2021-05-07	$9.79	$10.13	$9.52	$10.11	$10.11	1,275,840
2021-05-06	$10.06	$10.34	$9.60	$9.73	$9.73	2,093,880
2021-05-05	$10.16	$10.19	$9.97	$10.03	$10.03	1,197,731
2021-05-04	$10.56	$10.58	$10.06	$10.09	$10.09	2,060,037
2021-05-03	$10.53	$10.79	$10.43	$10.64	$10.64	2,107,112
2021-04-30	$10.47	$10.52	$10.26	$10.42	$10.42	1,733,970
2021-04-29	$10.63	$10.71	$10.40	$10.62	$10.62	1,694,316
2021-04-28	$10.43	$10.65	$10.29	$10.50	$10.50	3,165,539
2021-04-27	$10.13	$10.38	$10.05	$10.34	$10.34	1,397,543
2021-04-26	$10.25	$10.38	$10.12	$10.17	$10.17	2,196,562
2021-04-23	$9.64	$10.13	$9.54	$10.10	$10.10	2,103,659
2021-04-22	$9.77	$9.94	$9.63	$9.64	$9.64	1,945,912
2021-04-21	$9.52	$9.86	$9.39	$9.75	$9.75	2,591,859
2021-04-20	$9.70	$9.84	$9.40	$9.58	$9.58	2,450,075
2021-04-19	$9.92	$10.04	$9.78	$9.80	$9.80	2,017,816
2021-04-16	$10.11	$10.16	$9.97	$9.98	$9.98	1,302,547
2021-04-15	$10.17	$10.21	$9.85	$9.96	$9.96	1,767,201
2021-04-14	$10.11	$10.49	$10.08	$10.10	$10.10	1,476,955
2021-04-13	$10.03	$10.09	$9.76	$10.04	$10.04	1,803,120
2021-04-12	$10.09	$10.21	$9.79	$10.06	$10.06	1,827,699
2021-04-09	$10.36	$10.42	$10.05	$10.11	$10.11	1,206,306
2021-04-08	$10.46	$10.55	$10.16	$10.29	$10.29	2,444,796
2021-04-07	$10.47	$10.58	$10.33	$10.49	$10.49	1,525,502
2021-04-06	$10.46	$10.58	$10.30	$10.47	$10.47	1,729,014
2021-04-05	$10.66	$10.72	$10.26	$10.45	$10.45	1,885,479
2021-04-01	$10.36	$10.59	$10.30	$10.50	$10.50	1,207,614
2021-03-31	$10.52	$10.64	$10.30	$10.30	$10.30	2,523,682
2021-03-30	$10.38	$10.69	$10.38	$10.56	$10.56	873,433
2021-03-29	$10.54	$10.81	$10.33	$10.33	$10.33	1,379,539
2021-03-26	$10.69	$10.75	$10.49	$10.64	$10.64	1,671,956
2021-03-25	$10.04	$10.62	$9.98	$10.54	$10.54	2,439,725
2021-03-24	$10.16	$10.67	$10.16	$10.17	$10.17	2,151,446
2021-03-23	$10.48	$10.56	$9.90	$10.01	$10.01	2,276,651
2021-03-22	$10.75	$10.81	$10.32	$10.58	$10.58	2,623,873
2021-03-19	$11.12	$11.15	$10.62	$10.86	$10.86	5,668,605
2021-03-18	$11.36	$11.49	$11.18	$11.25	$11.25	3,239,203
2021-03-17	$11.09	$11.42	$10.98	$11.42	$11.42	2,816,220
2021-03-16	$11.32	$11.35	$11.10	$11.14	$11.14	2,556,899
2021-03-15	$10.78	$11.35	$10.74	$11.31	$11.31	2,923,672
2021-03-12	$10.72	$10.92	$10.57	$10.80	$10.80	2,702,388
2021-03-11	$10.48	$10.66	$10.04	$10.65	$10.65	2,762,938
2021-03-10	$10.21	$10.51	$10.03	$10.50	$10.50	2,897,795
2021-03-09	$10.25	$10.26	$9.83	$10.18	$10.18	2,667,458
2021-03-08	$10.14	$10.33	$10.00	$10.17	$10.17	3,401,026
2021-03-05	$9.90	$10.00	$9.32	$9.98	$9.98	2,862,823
2021-03-04	$9.79	$9.96	$9.41	$9.75	$9.75	3,535,777
2021-03-03	$9.51	$9.91	$9.51	$9.81	$9.81	2,183,207
2021-03-02	$9.72	$9.80	$9.29	$9.40	$9.40	1,425,228
2021-03-01	$10.50	$10.50	$9.65	$9.73	$9.73	2,875,565
2021-02-26	$9.36	$10.39	$9.31	$10.12	$10.12	5,067,666
2021-02-25	$10.31	$10.40	$9.34	$9.36	$9.36	2,430,754
2021-02-24	$9.91	$10.36	$9.86	$10.22	$10.22	2,440,346
2021-02-23	$9.73	$9.95	$9.51	$9.81	$9.81	2,376,013
2021-02-22	$9.94	$10.39	$9.73	$9.74	$9.74	3,649,908
2021-02-19	$9.74	$9.99	$9.64	$9.95	$9.95	1,612,200
2021-02-18	$9.51	$9.72	$9.48	$9.68	$9.68	1,546,219
2021-02-17	$9.40	$9.62	$9.24	$9.57	$9.57	1,520,680
2021-02-16	$9.01	$9.48	$9.00	$9.47	$9.47	1,808,425
2021-02-12	$8.88	$9.04	$8.82	$8.99	$8.99	996,578
2021-02-11	$8.90	$9.12	$8.85	$8.92	$8.92	1,275,985
2021-02-10	$8.62	$9.03	$8.62	$8.88	$8.88	1,691,714
2021-02-09	$8.87	$8.94	$8.49	$8.57	$8.57	1,784,489
2021-02-08	$8.87	$8.94	$8.76	$8.90	$8.90	2,422,940
2021-02-05	$9.01	$9.08	$8.75	$8.82	$8.82	1,170,173
2021-02-04	$8.72	$9.03	$8.65	$8.91	$8.91	2,177,655
2021-02-03	$8.55	$8.70	$8.49	$8.69	$8.69	1,485,435
2021-02-02	$8.38	$8.62	$8.26	$8.59	$8.59	1,968,412
2021-02-01	$8.25	$8.28	$8.02	$8.28	$8.28	1,459,715
2021-01-29	$8.74	$8.74	$8.16	$8.20	$8.20	2,170,179
2021-01-28	$8.43	$8.98	$8.34	$8.81	$8.81	1,986,665
2021-01-27	$8.35	$8.64	$8.18	$8.33	$8.33	1,895,055
2021-01-26	$8.82	$8.91	$8.54	$8.59	$8.59	2,312,796
2021-01-25	$8.73	$8.86	$8.51	$8.71	$8.71	1,456,247
2021-01-22	$8.72	$8.89	$8.58	$8.88	$8.88	1,900,778
2021-01-21	$8.94	$9.10	$8.83	$8.83	$8.83	2,783,506
2021-01-20	$8.83	$9.28	$8.72	$9.04	$9.04	2,271,712
2021-01-19	$8.89	$8.89	$8.59	$8.84	$8.84	1,823,200
2021-01-15	$8.68	$8.88	$8.45	$8.75	$8.75	2,002,568
2021-01-14	$8.93	$9.08	$8.83	$8.87	$8.87	1,496,850
2021-01-13	$8.52	$8.83	$8.51	$8.80	$8.80	2,586,803
2021-01-12	$8.45	$8.81	$8.31	$8.57	$8.57	3,630,593
2021-01-11	$8.40	$8.45	$8.12	$8.26	$8.26	1,524,415
2021-01-08	$8.51	$8.61	$8.39	$8.57	$8.57	2,564,173
2021-01-07	$8.72	$8.81	$8.34	$8.50	$8.50	1,753,650
2021-01-06	$8.45	$8.83	$8.30	$8.63	$8.63	2,798,527
2021-01-05	$8.01	$8.42	$7.93	$8.27	$8.27	2,214,790
2021-01-04	$8.28	$8.49	$7.88	$8.02	$8.02	2,479,296
2020-12-31	$8.26	$8.36	$8.19	$8.25	$8.25	2,552,810
2020-12-30	$8.39	$8.55	$8.27	$8.28	$8.28	1,309,736
2020-12-29	$8.50	$8.60	$8.34	$8.35	$8.35	1,281,962
2020-12-28	$8.49	$8.69	$8.42	$8.51	$8.51	1,710,309
2020-12-24	$8.41	$8.50	$8.24	$8.41	$8.41	645,404
2020-12-23	$8.17	$8.39	$8.10	$8.35	$8.35	1,097,961
2020-12-22	$8.16	$8.23	$7.95	$8.11	$8.11	1,970,132
2020-12-21	$7.88	$8.22	$7.76	$8.11	$8.11	1,932,865
2020-12-18	$8.25	$8.33	$8.13	$8.14	$8.14	5,037,514
2020-12-17	$8.39	$8.45	$8.11	$8.28	$8.28	2,753,223
2020-12-16	$8.39	$8.52	$8.26	$8.37	$8.37	3,577,083
2020-12-15	$8.35	$8.43	$8.13	$8.40	$8.40	2,848,772
2020-12-14	$8.37	$8.43	$8.10	$8.11	$8.11	2,571,997
2020-12-11	$8.28	$8.45	$8.21	$8.23	$8.23	2,737,214
2020-12-10	$8.76	$8.81	$8.32	$8.37	$8.37	2,213,951
2020-12-09	$8.50	$8.71	$8.42	$8.62	$8.62	4,338,075
2020-12-08	$8.37	$8.70	$8.35	$8.43	$8.43	5,045,419
2020-12-07	$8.60	$8.62	$8.24	$8.48	$8.48	7,107,155
2020-12-04	$8.51	$8.93	$8.40	$8.72	$8.72	9,208,675
2020-12-03	$8.09	$8.49	$8.04	$8.42	$8.42	9,567,195
2020-12-02	$7.77	$8.10	$7.60	$8.00	$8.00	3,543,001
2020-12-01	$7.77	$7.98	$7.70	$7.82	$7.82	3,055,722
2020-11-30	$7.92	$8.00	$7.52	$7.52	$7.52	3,999,497
2020-11-27	$7.93	$8.01	$7.76	$7.94	$7.94	1,577,853
2020-11-25	$7.96	$8.08	$7.74	$7.97	$7.97	3,377,233
2020-11-24	$7.82	$8.13	$7.74	$8.07	$8.07	4,704,629
2020-11-23	$7.32	$7.64	$7.25	$7.52	$7.52	2,671,667
2020-11-20	$7.28	$7.33	$7.12	$7.19	$7.19	1,301,749
2020-11-19	$7.28	$7.53	$6.89	$7.35	$7.35	2,161,511
2020-11-18	$7.22	$7.39	$7.05	$7.21	$7.21	2,815,792
2020-11-17	$6.73	$7.21	$6.69	$7.21	$7.21	3,751,181
2020-11-16	$7.01	$7.28	$6.68	$6.90	$6.90	5,249,849
2020-11-13	$6.10	$6.69	$6.10	$6.65	$6.65	8,721,818
2020-11-12	$6.13	$6.16	$5.89	$6.01	$6.01	2,019,557
2020-11-11	$6.69	$6.69	$6.17	$6.30	$6.30	1,992,149
2020-11-10	$6.91	$7.01	$6.68	$6.72	$6.72	4,213,565
2020-11-09	$5.49	$7.10	$5.49	$6.89	$6.89	6,068,155
2020-11-06	$5.12	$5.17	$4.85	$4.88	$4.88	1,233,268
2020-11-05	$4.95	$5.19	$4.93	$5.16	$5.16	1,152,060
2020-11-04	$5.17	$5.18	$4.92	$4.96	$4.96	1,000,938
2020-11-03	$5.13	$5.31	$5.05	$5.27	$5.27	1,387,368
2020-11-02	$5.00	$5.10	$4.90	$5.03	$5.03	1,266,036
2020-10-30	$4.94	$5.05	$4.80	$4.94	$4.94	1,426,639
2020-10-29	$4.74	$5.00	$4.68	$4.98	$4.98	1,292,711
2020-10-28	$4.94	$4.95	$4.69	$4.78	$4.78	2,376,622
2020-10-27	$5.17	$5.17	$4.95	$4.95	$4.95	1,397,693
2020-10-26	$5.20	$5.24	$4.93	$5.03	$5.03	1,157,320
2020-10-23	$5.30	$5.42	$5.24	$5.31	$5.31	898,035
2020-10-22	$5.04	$5.29	$5.04	$5.26	$5.26	1,397,513
2020-10-21	$4.96	$5.04	$4.83	$5.02	$5.02	1,217,672
2020-10-20	$4.84	$4.99	$4.80	$4.96	$4.96	894,961
2020-10-19	$4.89	$4.93	$4.75	$4.77	$4.77	2,606,805
2020-10-16	$5.04	$5.04	$4.87	$4.92	$4.92	2,623,575
2020-10-15	$4.88	$5.08	$4.77	$5.04	$5.04	1,249,189
2020-10-14	$5.04	$5.08	$4.93	$4.96	$4.96	1,529,860
2020-10-13	$5.26	$5.26	$4.96	$5.05	$5.05	2,213,084
2020-10-12	$5.37	$5.37	$5.24	$5.33	$5.33	1,271,541
2020-10-09	$5.58	$5.58	$5.35	$5.38	$5.38	976,980
2020-10-08	$5.37	$5.52	$5.31	$5.51	$5.51	1,119,611
2020-10-07	$5.37	$5.38	$5.25	$5.32	$5.32	1,480,413
2020-10-06	$5.35	$5.50	$5.27	$5.30	$5.30	1,995,575
2020-10-05	$5.34	$5.42	$5.15	$5.26	$5.26	1,413,740
2020-10-02	$5.09	$5.30	$5.04	$5.28	$5.28	2,081,635
2020-10-01	$5.06	$5.29	$5.06	$5.26	$5.26	2,431,925
2020-09-30	$5.09	$5.33	$5.00	$5.07	$5.07	2,155,645
2020-09-29	$5.26	$5.26	$4.96	$5.05	$5.05	1,591,795
2020-09-28	$5.07	$5.31	$5.07	$5.24	$5.24	1,758,516
2020-09-25	$4.67	$4.98	$4.66	$4.96	$4.96	1,490,159
2020-09-24	$4.61	$4.74	$4.52	$4.69	$4.69	2,494,936
2020-09-23	$4.80	$5.06	$4.59	$4.60	$4.60	2,179,414
2020-09-22	$4.87	$4.97	$4.72	$4.78	$4.78	3,487,980
2020-09-21	$5.14	$5.14	$4.80	$4.86	$4.86	4,514,627
2020-09-18	$5.64	$5.64	$5.32	$5.33	$5.33	5,742,371
2020-09-17	$5.71	$5.80	$5.60	$5.62	$5.62	1,668,621
2020-09-16	$5.84	$5.93	$5.63	$5.83	$5.83	1,663,296
2020-09-15	$5.80	$6.07	$5.75	$5.84	$5.84	1,893,207
2020-09-14	$5.39	$5.88	$5.37	$5.76	$5.76	2,155,668
2020-09-11	$5.30	$5.37	$5.18	$5.30	$5.30	2,302,160
2020-09-10	$5.40	$5.54	$5.28	$5.29	$5.29	1,048,257
2020-09-09	$5.56	$5.59	$5.37	$5.40	$5.40	1,219,409
2020-09-08	$5.69	$5.75	$5.48	$5.51	$5.51	2,220,813
2020-09-04	$5.56	$5.87	$5.51	$5.79	$5.79	2,794,427
2020-09-03	$5.42	$5.63	$5.37	$5.45	$5.45	1,876,742
2020-09-02	$5.26	$5.41	$5.21	$5.38	$5.38	1,542,495
2020-09-01	$5.30	$5.41	$5.14	$5.28	$5.28	1,018,750
2020-08-31	$5.57	$5.59	$5.30	$5.30	$5.30	1,834,567
2020-08-28	$5.54	$5.63	$5.41	$5.63	$5.63	941,993
2020-08-27	$5.33	$5.53	$5.31	$5.47	$5.47	2,080,918
2020-08-26	$5.35	$5.53	$5.26	$5.31	$5.31	5,189,375
2020-08-25	$5.28	$5.42	$5.22	$5.37	$5.37	1,207,784
2020-08-24	$4.98	$5.29	$4.85	$5.26	$5.26	1,776,373
2020-08-21	$5.14	$5.22	$4.91	$4.96	$4.96	1,973,152
2020-08-20	$5.09	$5.20	$5.00	$5.18	$5.18	1,447,511
2020-08-19	$5.08	$5.21	$4.99	$5.13	$5.13	1,896,388
2020-08-18	$5.26	$5.28	$5.03	$5.07	$5.07	1,688,480
2020-08-17	$5.42	$5.45	$5.21	$5.28	$5.28	1,721,899
2020-08-14	$5.33	$5.53	$5.29	$5.45	$5.45	1,287,220
2020-08-13	$5.62	$5.69	$5.34	$5.38	$5.38	1,730,466
2020-08-12	$5.75	$5.84	$5.57	$5.69	$5.69	2,731,124
2020-08-11	$5.72	$5.85	$5.61	$5.66	$5.66	3,113,099
2020-08-10	$5.36	$5.77	$5.36	$5.56	$5.56	5,804,348
2020-08-07	$4.77	$5.36	$4.74	$5.34	$5.34	2,549,054
2020-08-06	$4.84	$4.95	$4.72	$4.87	$4.87	2,082,198
2020-08-05	$4.87	$4.95	$4.70	$4.81	$4.81	1,815,097
2020-08-04	$4.50	$4.88	$4.50	$4.81	$4.81	2,296,480
2020-08-03	$4.67	$4.67	$4.43	$4.53	$4.53	1,205,735
2020-07-31	$4.71	$4.72	$4.47	$4.62	$4.62	1,578,797
2020-07-30	$4.72	$4.84	$4.64	$4.76	$4.76	2,244,790
2020-07-29	$4.84	$4.95	$4.73	$4.85	$4.85	2,296,688
2020-07-28	$4.64	$4.89	$4.60	$4.80	$4.80	2,810,218
2020-07-27	$4.77	$4.83	$4.62	$4.71	$4.71	2,830,177
2020-07-24	$4.58	$5.06	$4.58	$4.80	$4.80	4,386,411
2020-07-23	$5.10	$5.12	$4.92	$5.02	$5.02	2,226,386
2020-07-22	$5.03	$5.19	$5.02	$5.13	$5.13	2,740,237
2020-07-21	$4.94	$5.22	$4.94	$5.12	$5.12	3,909,689
2020-07-20	$5.01	$5.09	$4.88	$4.90	$4.90	4,342,908
2020-07-17	$5.30	$5.30	$5.02	$5.07	$5.07	2,501,500
2020-07-16	$5.38	$5.42	$5.22	$5.30	$5.30	1,430,700
2020-07-15	$5.20	$5.56	$5.20	$5.49	$5.49	1,937,700
2020-07-14	$5.19	$5.27	$5.01	$5.03	$5.03	1,570,600
2020-07-13	$5.32	$5.44	$5.14	$5.21	$5.21	2,264,500
2020-07-10	$4.92	$5.23	$4.90	$5.21	$5.21	1,349,600
2020-07-09	$5.10	$5.17	$4.85	$4.92	$4.92	1,876,600
2020-07-08	$5.11	$5.26	$4.96	$5.17	$5.17	1,811,800
2020-07-07	$5.35	$5.35	$5.10	$5.16	$5.16	2,023,700
2020-07-06	$5.49	$5.68	$5.28	$5.45	$5.45	2,204,300
2020-07-02	$5.65	$5.76	$5.32	$5.35	$5.35	1,573,800
2020-07-01	$5.53	$5.96	$5.43	$5.46	$5.46	3,328,800
2020-06-30	$5.32	$5.59	$5.26	$5.53	$5.53	4,464,300
2020-06-29	$5.15	$5.39	$5.00	$5.36	$5.36	3,081,100
2020-06-26	$5.12	$5.22	$5.02	$5.05	$5.05	4,513,074
2020-06-25	$5.28	$5.42	$5.08	$5.18	$5.18	4,244,060
2020-06-24	$5.44	$5.51	$5.15	$5.38	$5.38	5,479,799
2020-06-23	$5.78	$5.83	$5.45	$5.57	$5.57	4,546,800
2020-06-22	$5.82	$5.87	$5.57	$5.68	$5.68	7,615,961
2020-06-19	$5.99	$6.03	$5.54	$5.66	$5.66	6,930,796
2020-06-18	$5.88	$6.15	$5.77	$5.90	$5.90	3,506,946
2020-06-17	$6.54	$6.63	$5.96	$6.03	$6.03	5,784,095
2020-06-16	$6.61	$6.61	$6.23	$6.54	$6.54	5,608,493
2020-06-15	$6.00	$6.27	$5.86	$6.09	$6.09	4,897,390
2020-06-12	$6.42	$6.63	$6.15	$6.43	$6.43	4,871,226
2020-06-11	$6.04	$6.30	$5.81	$5.93	$5.93	4,187,017
2020-06-10	$7.20	$7.25	$6.32	$6.68	$6.68	5,292,106
2020-06-09	$7.62	$7.81	$7.13	$7.16	$7.16	6,144,427
2020-06-08	$7.74	$8.40	$7.73	$7.93	$7.93	5,848,683
2020-06-05	$7.60	$8.20	$7.35	$7.38	$7.38	9,445,100
2020-06-04	$6.60	$7.03	$6.44	$6.84	$6.84	5,601,582
2020-06-03	$6.29	$6.74	$6.27	$6.63	$6.63	2,152,573
2020-06-02	$6.14	$6.35	$6.03	$6.05	$6.05	3,359,934
2020-06-01	$6.00	$6.42	$5.90	$6.01	$6.01	3,635,084
2020-05-29	$5.79	$6.16	$5.69	$5.99	$5.99	4,230,456
2020-05-28	$6.67	$6.67	$5.92	$5.97	$5.97	3,785,476
2020-05-27	$6.36	$6.68	$6.13	$6.57	$6.57	5,278,468
2020-05-26	$6.10	$6.37	$5.95	$6.05	$6.05	4,836,156
2020-05-22	$5.79	$5.85	$5.47	$5.69	$5.69	2,161,750
2020-05-21	$5.52	$5.84	$5.49	$5.77	$5.77	4,111,778
2020-05-20	$5.50	$5.59	$5.38	$5.55	$5.55	3,246,526
2020-05-19	$5.13	$5.66	$4.98	$5.36	$5.36	3,433,076
2020-05-18	$4.81	$5.27	$4.79	$5.20	$5.20	3,345,375
2020-05-15	$4.37	$4.46	$4.15	$4.38	$4.38	4,855,620
2020-05-14	$4.04	$4.44	$3.96	$4.36	$4.36	4,219,187
2020-05-13	$4.37	$4.39	$3.88	$4.29	$4.29	5,922,239
2020-05-12	$4.91	$5.08	$4.50	$4.50	$4.50	4,756,508
2020-05-11	$5.31	$5.36	$4.78	$4.96	$4.96	3,256,936
2020-05-08	$5.08	$5.52	$4.95	$5.47	$5.47	6,563,290
2020-05-07	$4.71	$5.16	$4.67	$5.00	$5.00	3,201,104
2020-05-06	$5.20	$5.34	$4.68	$4.73	$4.73	3,933,668
2020-05-05	$5.77	$5.88	$5.14	$5.20	$5.20	4,913,837
2020-05-04	$5.52	$5.75	$5.27	$5.60	$5.60	2,189,604
2020-05-01	$5.92	$6.03	$5.56	$5.72	$5.72	2,254,419
2020-04-30	$6.12	$6.24	$5.66	$6.23	$6.23	4,385,664
2020-04-29	$5.92	$6.57	$5.92	$6.27	$6.27	3,353,648
2020-04-28	$5.62	$5.86	$5.33	$5.73	$5.73	3,476,543
2020-04-27	$5.13	$5.47	$5.03	$5.38	$5.38	2,740,648
2020-04-24	$4.94	$5.20	$4.90	$5.06	$5.06	2,933,706
2020-04-23	$4.73	$5.03	$4.71	$4.93	$4.93	2,484,711
2020-04-22	$4.82	$4.93	$4.52	$4.65	$4.65	1,952,014
2020-04-21	$4.57	$4.79	$4.46	$4.72	$4.72	1,721,727
2020-04-20	$4.73	$4.83	$4.45	$4.75	$4.75	2,227,085
2020-04-17	$4.83	$5.08	$4.79	$4.87	$4.87	3,133,954
2020-04-16	$4.88	$5.04	$4.47	$4.57	$4.57	2,335,766
2020-04-15	$4.74	$5.00	$4.52	$4.88	$4.88	2,170,592
2020-04-14	$4.92	$5.09	$4.79	$4.99	$4.99	1,482,868
2020-04-13	$5.35	$5.40	$4.71	$4.75	$4.75	3,297,449
2020-04-09	$5.22	$5.80	$4.97	$5.41	$5.41	4,412,441
2020-04-08	$4.92	$5.25	$4.75	$4.92	$4.92	2,560,507
2020-04-07	$4.80	$5.34	$4.68	$4.82	$4.82	4,063,572
2020-04-06	$4.71	$5.14	$4.68	$4.74	$4.74	2,668,274
2020-04-03	$4.54	$4.62	$4.12	$4.45	$4.45	2,622,100
2020-04-02	$4.67	$4.78	$4.43	$4.58	$4.58	2,146,189
2020-04-01	$4.80	$5.00	$4.47	$4.75	$4.75	2,052,920
2020-03-31	$4.87	$5.17	$4.71	$5.08	$5.08	4,520,019
2020-03-30	$4.88	$5.06	$4.44	$4.90	$4.90	4,293,723
2020-03-27	$4.97	$5.31	$4.70	$4.97	$4.97	4,212,720
2020-03-26	$5.22	$5.50	$5.05	$5.23	$5.23	9,844,692
2020-03-25	$5.00	$5.49	$4.79	$5.01	$5.01	7,254,975
2020-03-24	$4.87	$6.11	$4.61	$4.90	$4.90	10,672,986
2020-03-23	$3.84	$4.62	$3.80	$4.49	$4.49	8,327,512
2020-03-20	$3.45	$3.92	$3.12	$3.90	$3.90	9,852,828
2020-03-19	$2.17	$3.48	$2.03	$3.44	$3.44	8,772,923
2020-03-18	$3.14	$3.14	$1.96	$2.15	$2.15	8,508,242
2020-03-17	$3.90	$3.90	$2.33	$3.38	$3.38	11,765,693
2020-03-16	$4.88	$4.89	$3.84	$3.86	$3.86	4,790,689
2020-03-13	$5.49	$5.64	$4.85	$5.63	$5.63	6,005,734
2020-03-12	$5.92	$5.92	$5.00	$5.13	$5.13	4,702,964
2020-03-11	$6.77	$6.77	$6.24	$6.33	$6.33	5,626,190
2020-03-10	$7.33	$7.44	$6.78	$6.96	$6.96	3,740,955
2020-03-09	$7.48	$7.67	$7.01	$7.06	$7.06	3,718,587
2020-03-06	$7.93	$8.45	$7.88	$8.15	$8.15	6,709,555
2020-03-05	$8.64	$8.65	$8.07	$8.25	$8.25	4,971,066
2020-03-04	$8.88	$8.93	$8.64	$8.92	$8.92	4,819,166
2020-03-03	$9.22	$9.30	$8.67	$8.75	$8.75	8,562,350
2020-03-02	$9.17	$9.25	$8.76	$9.24	$9.24	3,229,261
2020-02-28	$8.91	$9.40	$8.90	$9.12	$9.12	10,429,976
2020-02-27	$9.09	$9.61	$8.86	$9.22	$9.22	6,421,452
2020-02-26	$9.61	$9.62	$9.26	$9.31	$9.31	4,613,099
2020-02-25	$10.35	$10.35	$9.55	$9.58	$9.58	4,314,699
2020-02-24	$10.32	$10.51	$10.13	$10.32	$10.32	4,900,596
2020-02-21	$11.29	$11.79	$10.54	$10.56	$10.56	5,114,365
2020-02-20	$10.28	$10.49	$10.26	$10.49	$10.49	1,349,969
2020-02-19	$10.38	$10.40	$10.25	$10.28	$10.28	1,569,464
2020-02-18	$10.36	$10.44	$10.24	$10.36	$10.36	1,262,924
2020-02-14	$10.46	$10.53	$10.36	$10.39	$10.39	1,710,169
2020-02-13	$10.46	$10.55	$10.41	$10.44	$10.44	1,778,616
2020-02-12	$10.27	$10.50	$10.24	$10.50	$10.50	1,731,172
2020-02-11	$10.23	$10.29	$10.16	$10.18	$10.18	1,328,980
2020-02-10	$10.13	$10.21	$10.08	$10.19	$10.19	863,054
2020-02-07	$10.21	$10.25	$10.10	$10.13	$10.13	1,328,967
2020-02-06	$10.31	$10.34	$10.18	$10.26	$10.26	1,395,865
2020-02-05	$10.14	$10.28	$10.12	$10.24	$10.24	1,568,170
2020-02-04	$9.89	$10.09	$9.83	$10.06	$10.06	1,523,416
2020-02-03	$9.73	$9.91	$9.71	$9.78	$9.78	2,432,541
2020-01-31	$9.79	$9.86	$9.58	$9.67	$9.67	2,795,325
2020-01-30	$9.83	$9.91	$9.70	$9.84	$9.84	2,150,206
2020-01-29	$9.98	$10.07	$9.89	$9.91	$9.91	1,762,428
2020-01-28	$9.87	$10.02	$9.81	$9.96	$9.96	3,003,814
2020-01-27	$9.99	$10.04	$9.78	$9.82	$9.82	3,747,189
2020-01-24	$10.42	$10.46	$9.96	$10.12	$10.12	3,114,585
2020-01-23	$10.46	$10.51	$10.32	$10.43	$10.43	1,883,046
2020-01-22	$10.53	$10.58	$10.44	$10.48	$10.48	1,142,907
2020-01-21	$10.51	$10.56	$10.39	$10.51	$10.51	1,824,800
2020-01-17	$10.63	$10.66	$10.53	$10.54	$10.54	1,398,366
2020-01-16	$10.53	$10.62	$10.51	$10.60	$10.60	1,052,090
2020-01-15	$10.34	$10.49	$10.34	$10.49	$10.49	1,616,384
2020-01-14	$10.41	$10.42	$10.27	$10.35	$10.35	2,439,593
2020-01-13	$10.32	$10.45	$10.29	$10.42	$10.42	3,428,942
2020-01-10	$10.30	$10.39	$10.24	$10.33	$10.33	2,778,739
2020-01-09	$10.44	$10.50	$10.33	$10.33	$10.33	3,788,594
2020-01-08	$10.38	$10.51	$10.34	$10.43	$10.43	4,254,584
2020-01-07	$10.57	$10.61	$10.35	$10.39	$10.39	2,238,765
2020-01-06	$10.64	$10.82	$10.58	$10.63	$10.63	5,179,105
2020-01-03	$10.88	$11.02	$10.83	$10.88	$10.88	2,354,786
2020-01-02	$11.16	$11.16	$10.97	$11.02	$11.02	2,014,504
2019-12-31	$11.04	$11.12	$11.04	$11.08	$11.08	1,578,940
2019-12-30	$11.21	$11.27	$11.16	$11.18	$11.06	1,322,777
2019-12-27	$11.17	$11.24	$11.12	$11.18	$11.06	1,785,732
2019-12-26	$11.20	$11.22	$11.11	$11.14	$11.02	1,426,306
2019-12-24	$11.17	$11.22	$11.14	$11.17	$11.05	1,432,778
2019-12-23	$11.26	$11.33	$11.14	$11.14	$11.02	1,824,830
2019-12-20	$11.49	$11.52	$11.23	$11.28	$11.15	8,093,850
2019-12-19	$11.21	$11.42	$11.17	$11.35	$11.22	4,041,380
2019-12-18	$10.96	$11.27	$10.91	$11.22	$11.09	3,356,860
2019-12-17	$11.04	$11.08	$10.86	$10.93	$10.81	4,297,579
2019-12-16	$10.83	$10.95	$10.78	$10.85	$10.73	2,502,998
2019-12-13	$10.67	$10.74	$10.61	$10.74	$10.62	2,103,877
2019-12-12	$10.48	$10.71	$10.38	$10.65	$10.53	3,530,892
2019-12-11	$10.50	$10.54	$10.44	$10.48	$10.36	2,389,517
2019-12-10	$10.50	$10.53	$10.44	$10.48	$10.36	1,331,856
2019-12-09	$10.47	$10.58	$10.46	$10.52	$10.40	1,349,985
2019-12-06	$10.40	$10.56	$10.38	$10.48	$10.36	1,877,715
2019-12-05	$10.30	$10.37	$10.29	$10.31	$10.19	2,167,508
2019-12-04	$10.20	$10.36	$10.20	$10.27	$10.16	2,744,289
2019-12-03	$10.16	$10.23	$10.12	$10.20	$10.09	939,402
2019-12-02	$10.30	$10.34	$10.18	$10.22	$10.11	1,380,914
2019-11-29	$10.41	$10.44	$10.29	$10.30	$10.19	675,079
2019-11-27	$10.29	$10.48	$10.27	$10.44	$10.32	1,956,281
2019-11-26	$10.26	$10.35	$10.19	$10.29	$10.18	2,204,278
2019-11-25	$9.94	$10.25	$9.92	$10.22	$10.11	2,739,318
2019-11-22	$9.97	$10.05	$9.90	$9.92	$9.81	3,954,612
2019-11-21	$9.95	$9.96	$9.81	$9.86	$9.75	1,875,372
2019-11-20	$10.04	$10.10	$9.90	$9.94	$9.83	2,009,210
2019-11-19	$10.16	$10.20	$10.09	$10.10	$9.99	1,854,205
2019-11-18	$10.19	$10.24	$10.09	$10.15	$10.04	2,467,288
2019-11-15	$10.25	$10.26	$10.14	$10.21	$10.10	2,063,522
2019-11-14	$10.08	$10.21	$10.08	$10.20	$10.09	2,188,718
2019-11-13	$10.09	$10.12	$10.00	$10.07	$9.96	2,090,086
2019-11-12	$10.30	$10.36	$10.14	$10.16	$10.05	2,024,296
2019-11-11	$10.24	$10.33	$10.17	$10.33	$10.21	2,214,787
2019-11-08	$10.35	$10.38	$10.08	$10.30	$10.19	1,915,242
2019-11-07	$10.47	$10.51	$10.23	$10.25	$10.14	1,800,843
2019-11-06	$10.47	$10.57	$10.42	$10.42	$10.30	2,643,290
2019-11-05	$10.36	$10.53	$10.33	$10.43	$10.31	3,058,822
2019-11-04	$10.29	$10.38	$10.24	$10.36	$10.24	2,271,307
2019-11-01	$10.03	$10.29	$10.01	$10.21	$10.10	2,925,433
2019-10-31	$9.98	$10.03	$9.88	$9.98	$9.87	2,145,507
2019-10-30	$9.96	$10.01	$9.86	$10.00	$9.89	1,099,726
2019-10-29	$10.03	$10.08	$9.98	$9.98	$9.87	1,790,232
2019-10-28	$9.97	$10.07	$9.95	$10.05	$9.94	1,581,965
2019-10-25	$10.10	$10.10	$9.93	$9.95	$9.84	1,459,031
2019-10-24	$10.22	$10.22	$10.01	$10.13	$10.02	1,764,729
2019-10-23	$10.09	$10.19	$10.07	$10.16	$10.05	1,330,085
2019-10-22	$10.13	$10.16	$9.99	$10.10	$9.99	1,577,950
2019-10-21	$9.96	$10.15	$9.96	$10.12	$10.01	1,237,899
2019-10-18	$9.77	$9.95	$9.75	$9.89	$9.78	1,388,806
2019-10-17	$9.93	$9.99	$9.76	$9.79	$9.68	3,423,543
2019-10-16	$9.89	$10.02	$9.88	$9.93	$9.82	1,115,047
2019-10-15	$9.83	$9.98	$9.81	$9.92	$9.81	981,263
2019-10-14	$9.90	$9.93	$9.76	$9.84	$9.73	1,254,529
2019-10-11	$9.92	$10.11	$9.89	$9.95	$9.84	1,261,246
2019-10-10	$9.83	$9.90	$9.78	$9.81	$9.70	1,501,082
2019-10-09	$9.87	$9.89	$9.78	$9.79	$9.68	1,266,112
2019-10-08	$9.93	$9.93	$9.74	$9.80	$9.69	1,656,583
2019-10-07	$9.90	$10.01	$9.83	$9.97	$9.86	3,084,192
2019-10-04	$9.97	$10.00	$9.81	$9.88	$9.77	1,410,166
2019-10-03	$9.95	$9.98	$9.82	$9.96	$9.85	1,465,487
2019-10-02	$10.03	$10.09	$9.92	$9.98	$9.87	1,571,961
2019-10-01	$10.30	$10.33	$10.06	$10.11	$10.00	2,333,806
2019-09-30	$10.25	$10.38	$10.25	$10.25	$10.14	2,733,174
2019-09-27	$10.19	$10.38	$10.19	$10.28	$10.17	6,107,079
2019-09-26	$10.45	$10.45	$10.22	$10.28	$10.04	6,003,489
2019-09-25	$10.33	$10.48	$10.25	$10.44	$10.20	7,889,886
2019-09-24	$10.30	$10.33	$10.12	$10.32	$10.08	11,458,215
2019-09-23	$10.08	$10.28	$10.00	$10.26	$10.02	6,590,729
2019-09-20	$10.09	$10.18	$10.00	$10.11	$9.88	3,633,970
2019-09-19	$10.16	$10.22	$10.08	$10.08	$9.85	2,888,424
2019-09-18	$10.13	$10.17	$9.93	$10.12	$9.89	3,649,266
2019-09-17	$10.13	$10.16	$10.04	$10.11	$9.88	3,238,477
2019-09-16	$10.02	$10.21	$10.02	$10.13	$9.90	3,783,860
2019-09-13	$9.91	$10.10	$9.86	$10.00	$9.77	5,292,563
2019-09-12	$10.09	$10.09	$9.85	$9.88	$9.65	2,609,315
2019-09-11	$10.16	$10.25	$10.06	$10.08	$9.85	3,261,757
2019-09-10	$10.04	$10.16	$10.04	$10.11	$9.88	2,101,121
2019-09-09	$9.80	$10.06	$9.78	$10.05	$9.82	2,273,547
2019-09-06	$9.87	$9.88	$9.76	$9.79	$9.56	1,635,524
2019-09-05	$9.65	$9.85	$9.60	$9.84	$9.61	1,570,416
2019-09-04	$9.43	$9.60	$9.43	$9.58	$9.36	1,121,685
2019-09-03	$9.40	$9.44	$9.35	$9.38	$9.16	988,658
2019-08-30	$9.44	$9.50	$9.39	$9.47	$9.25	975,332
2019-08-29	$9.43	$9.55	$9.38	$9.42	$9.20	792,948
2019-08-28	$9.25	$9.39	$9.22	$9.36	$9.14	720,597
2019-08-27	$9.35	$9.37	$9.23	$9.24	$9.03	1,194,792
2019-08-26	$9.35	$9.35	$9.25	$9.28	$9.07	1,387,238
2019-08-23	$9.41	$9.48	$9.27	$9.27	$9.06	1,608,940
2019-08-22	$9.44	$9.49	$9.36	$9.44	$9.22	1,956,940
2019-08-21	$9.50	$9.51	$9.37	$9.45	$9.23	2,072,099
2019-08-20	$9.50	$9.50	$9.39	$9.44	$9.22	1,944,165
2019-08-19	$9.49	$9.53	$9.42	$9.51	$9.29	1,346,883
2019-08-16	$9.25	$9.43	$9.18	$9.40	$9.18	1,343,396
2019-08-15	$9.23	$9.27	$9.12	$9.19	$8.98	1,750,690
2019-08-14	$9.41	$9.42	$9.18	$9.21	$9.00	2,593,407
2019-08-13	$9.41	$9.59	$9.41	$9.49	$9.27	1,590,904
2019-08-12	$9.45	$9.50	$9.40	$9.44	$9.22	1,804,599
2019-08-09	$9.54	$9.59	$9.42	$9.54	$9.32	1,822,111
2019-08-08	$9.43	$9.61	$9.39	$9.54	$9.32	2,294,117
2019-08-07	$9.29	$9.47	$9.16	$9.39	$9.17	1,697,327
2019-08-06	$9.36	$9.53	$9.29	$9.40	$9.18	1,724,167
2019-08-05	$9.69	$9.70	$9.32	$9.43	$9.21	2,620,278
2019-08-02	$9.72	$9.87	$9.71	$9.82	$9.59	963,697
2019-08-01	$10.07	$10.07	$9.76	$9.77	$9.54	1,406,638
2019-07-31	$10.18	$10.25	$9.96	$10.07	$9.84	1,958,815
2019-07-30	$10.05	$10.21	$10.05	$10.18	$9.95	1,300,422
2019-07-29	$10.06	$10.12	$10.05	$10.10	$9.87	1,926,667
2019-07-26	$9.95	$10.06	$9.92	$10.02	$9.79	1,436,529
2019-07-25	$10.00	$10.02	$9.88	$9.96	$9.73	852,436
2019-07-24	$9.90	$10.03	$9.88	$10.00	$9.77	1,201,678
2019-07-23	$9.78	$9.95	$9.73	$9.93	$9.70	1,180,725
2019-07-22	$9.90	$9.91	$9.74	$9.74	$9.52	1,515,858
2019-07-19	$9.92	$10.01	$9.88	$9.90	$9.67	2,195,033
2019-07-18	$10.02	$10.04	$9.87	$9.95	$9.72	2,805,666
2019-07-17	$10.11	$10.14	$9.95	$10.03	$9.80	1,447,394
2019-07-16	$10.02	$10.17	$9.96	$10.14	$9.91	1,454,097
2019-07-15	$10.20	$10.20	$10.03	$10.06	$9.83	1,305,921
2019-07-12	$10.06	$10.23	$10.06	$10.17	$9.94	910,467
2019-07-11	$10.34	$10.34	$10.01	$10.08	$9.85	1,264,561
2019-07-10	$10.32	$10.37	$10.23	$10.32	$10.08	1,084,027
2019-07-09	$10.28	$10.30	$10.17	$10.26	$10.02	911,048
2019-07-08	$10.35	$10.42	$10.29	$10.33	$10.09	805,549
2019-07-05	$10.32	$10.37	$10.20	$10.37	$10.13	1,078,951
2019-07-03	$10.33	$10.39	$10.31	$10.37	$10.13	491,625
2019-07-02	$10.25	$10.35	$10.23	$10.30	$10.06	1,626,802
2019-07-01	$10.44	$10.47	$10.19	$10.25	$10.01	1,433,104
2019-06-28	$10.36	$10.45	$10.28	$10.34	$10.10	3,065,412
2019-06-27	$10.09	$10.36	$10.00	$10.36	$10.12	2,773,559
2019-06-26	$10.03	$10.07	$9.95	$9.98	$9.63	2,023,147
2019-06-25	$10.03	$10.18	$9.98	$10.00	$9.65	2,650,109
2019-06-24	$10.26	$10.26	$9.97	$10.04	$9.69	1,914,117
2019-06-21	$10.37	$10.37	$10.20	$10.21	$9.86	2,805,777
2019-06-20	$10.48	$10.48	$10.36	$10.41	$10.05	1,604,555
2019-06-19	$10.37	$10.42	$10.22	$10.40	$10.04	2,972,479
2019-06-18	$10.23	$10.41	$10.20	$10.36	$10.00	1,650,446
2019-06-17	$9.97	$10.20	$9.97	$10.14	$9.79	2,250,298
2019-06-14	$10.22	$10.22	$9.98	$9.98	$9.63	1,396,280
2019-06-13	$10.21	$10.21	$10.10	$10.21	$9.86	905,939
2019-06-12	$10.09	$10.21	$10.08	$10.15	$9.80	2,061,469
2019-06-11	$10.17	$10.22	$10.07	$10.10	$9.75	1,315,887
2019-06-10	$9.98	$10.14	$9.98	$10.11	$9.76	1,320,018
2019-06-07	$9.89	$10.03	$9.85	$9.96	$9.61	1,963,947
2019-06-06	$9.99	$10.04	$9.80	$9.85	$9.51	2,847,626
2019-06-05	$10.04	$10.11	$9.91	$10.02	$9.67	1,915,373
2019-06-04	$10.12	$10.14	$9.96	$10.03	$9.68	2,104,861
2019-06-03	$9.94	$10.09	$9.83	$10.06	$9.71	3,083,086
2019-05-31	$10.00	$10.00	$9.86	$9.91	$9.57	4,912,885
2019-05-30	$10.25	$10.31	$10.03	$10.13	$9.78	3,363,918
2019-05-29	$10.33	$10.37	$10.17	$10.23	$9.88	2,204,176
2019-05-28	$10.57	$10.60	$10.40	$10.40	$10.04	2,231,814
2019-05-24	$10.56	$10.64	$10.48	$10.57	$10.20	960,261
2019-05-23	$10.57	$10.63	$10.43	$10.50	$10.14	1,972,047
2019-05-22	$10.72	$10.80	$10.62	$10.67	$10.30	1,286,226
2019-05-21	$10.63	$10.76	$10.60	$10.75	$10.38	1,300,119
2019-05-20	$10.61	$10.67	$10.53	$10.59	$10.22	1,961,777
2019-05-17	$10.83	$10.85	$10.66	$10.68	$10.31	1,311,636
2019-05-16	$10.82	$10.92	$10.81	$10.88	$10.50	1,386,209
2019-05-15	$10.72	$10.90	$10.67	$10.85	$10.47	1,590,517
2019-05-14	$10.64	$10.84	$10.60	$10.78	$10.41	2,113,576
2019-05-13	$10.61	$10.69	$10.55	$10.59	$10.22	2,154,960
2019-05-10	$10.62	$10.78	$10.56	$10.78	$10.41	2,491,989
2019-05-09	$10.55	$10.79	$10.49	$10.68	$10.31	3,459,943
2019-05-08	$10.58	$10.66	$10.44	$10.45	$10.09	2,209,642
2019-05-07	$10.80	$10.85	$10.55	$10.61	$10.24	2,404,096
2019-05-06	$10.93	$10.97	$10.79	$10.84	$10.46	3,694,517
2019-05-03	$10.91	$11.01	$10.84	$11.00	$10.62	1,225,768
2019-05-02	$10.90	$11.01	$10.76	$10.86	$10.48	2,075,005
2019-05-01	$10.93	$11.02	$10.83	$10.93	$10.55	4,147,262
2019-04-30	$10.77	$10.88	$10.69	$10.86	$10.48	2,609,659
2019-04-29	$10.86	$10.99	$10.77	$10.77	$10.40	1,051,640
2019-04-26	$10.74	$10.88	$10.74	$10.83	$10.45	1,472,910
2019-04-25	$10.77	$10.83	$10.66	$10.73	$10.36	1,117,834
2019-04-24	$10.87	$10.94	$10.81	$10.82	$10.44	2,389,003
2019-04-23	$10.68	$10.89	$10.64	$10.85	$10.47	1,805,791
2019-04-22	$10.70	$10.75	$10.51	$10.65	$10.28	2,413,797
2019-04-18	$10.71	$10.82	$10.70	$10.78	$10.41	1,286,697
2019-04-17	$10.84	$10.87	$10.72	$10.73	$10.36	2,041,518
2019-04-16	$10.86	$10.88	$10.78	$10.81	$10.44	1,574,727
2019-04-15	$10.97	$10.98	$10.80	$10.84	$10.46	1,041,220
2019-04-12	$10.91	$10.95	$10.82	$10.94	$10.56	733,504
2019-04-11	$11.01	$11.01	$10.86	$10.90	$10.52	984,260
2019-04-10	$10.82	$10.99	$10.79	$10.99	$10.61	1,774,230
2019-04-09	$11.00	$11.05	$10.78	$10.79	$10.42	1,964,154
2019-04-08	$11.02	$11.06	$10.91	$11.00	$10.62	1,427,719
2019-04-05	$10.92	$11.08	$10.92	$11.05	$10.67	1,584,712
2019-04-04	$10.92	$10.97	$10.87	$10.93	$10.55	1,359,139
2019-04-03	$10.97	$11.00	$10.91	$10.94	$10.56	3,031,522
2019-04-02	$10.97	$11.03	$10.90	$10.94	$10.56	2,704,538
2019-04-01	$10.87	$10.96	$10.81	$10.94	$10.56	1,825,452
2019-03-29	$11.00	$11.04	$10.75	$10.83	$10.45	3,140,966
2019-03-28	$10.91	$11.03	$10.86	$11.00	$10.62	2,352,162
2019-03-27	$10.98	$11.09	$10.89	$11.04	$10.54	2,176,569
2019-03-26	$10.88	$11.00	$10.85	$10.96	$10.46	1,509,581
2019-03-25	$10.80	$10.92	$10.69	$10.86	$10.37	1,922,191
2019-03-22	$10.86	$10.93	$10.70	$10.79	$10.30	2,512,859
2019-03-21	$10.71	$10.93	$10.68	$10.91	$10.41	1,822,070
2019-03-20	$10.65	$10.86	$10.63	$10.75	$10.26	1,931,672
2019-03-19	$10.74	$10.82	$10.64	$10.66	$10.17	1,880,119
2019-03-18	$10.70	$10.80	$10.62	$10.74	$10.25	1,831,272
2019-03-15	$10.68	$10.73	$10.64	$10.67	$10.18	4,500,684
2019-03-14	$10.76	$10.78	$10.63	$10.67	$10.18	1,859,360
2019-03-13	$10.68	$10.78	$10.66	$10.74	$10.25	2,465,528
2019-03-12	$10.77	$10.85	$10.63	$10.66	$10.17	2,461,028
2019-03-11	$10.69	$10.75	$10.58	$10.74	$10.25	1,931,370
2019-03-08	$10.65	$10.65	$10.52	$10.62	$10.14	2,936,458
2019-03-07	$10.90	$10.90	$10.70	$10.70	$10.21	3,790,355
2019-03-06	$10.84	$10.96	$10.77	$10.89	$10.39	5,092,204
2019-03-05	$10.70	$10.87	$10.66	$10.82	$10.33	4,797,364
2019-03-04	$10.66	$10.77	$10.61	$10.74	$10.25	2,170,025
2019-03-01	$10.72	$10.76	$10.50	$10.65	$10.17	2,716,195
2019-02-28	$10.66	$10.82	$10.61	$10.69	$10.20	4,042,593
2019-02-27	$10.64	$10.76	$10.53	$10.66	$10.17	2,709,830
2019-02-26	$11.22	$11.22	$10.68	$10.70	$10.21	5,103,960
2019-02-25	$11.05	$11.10	$10.76	$10.76	$10.27	2,816,597
2019-02-22	$10.91	$11.04	$10.91	$11.02	$10.52	2,067,402
2019-02-21	$10.88	$10.98	$10.84	$10.88	$10.38	2,385,499
2019-02-20	$10.73	$10.93	$10.69	$10.88	$10.38	5,413,424
2019-02-19	$10.76	$10.85	$10.71	$10.73	$10.24	2,604,661
2019-02-15	$10.64	$10.82	$10.59	$10.79	$10.30	2,732,477
2019-02-14	$10.58	$10.64	$10.46	$10.57	$10.09	2,236,727
2019-02-13	$10.50	$10.67	$10.46	$10.62	$10.14	4,039,214
2019-02-12	$10.44	$10.49	$10.36	$10.49	$10.01	3,012,097
2019-02-11	$10.36	$10.46	$10.33	$10.41	$9.94	2,987,839
2019-02-08	$10.40	$10.45	$10.32	$10.35	$9.88	1,729,628
2019-02-07	$10.35	$10.48	$10.30	$10.45	$9.97	2,437,295
2019-02-06	$10.36	$10.40	$10.34	$10.37	$9.90	2,250,991
2019-02-05	$10.25	$10.36	$10.23	$10.35	$9.88	3,056,458
2019-02-04	$10.06	$10.25	$10.02	$10.24	$9.77	2,498,497
2019-02-01	$10.20	$10.20	$9.93	$10.09	$9.63	2,090,319
2019-01-31	$10.11	$10.20	$10.03	$10.16	$9.70	4,078,734
2019-01-30	$10.01	$10.13	$9.98	$10.09	$9.63	4,085,353
2019-01-29	$9.98	$10.06	$9.93	$9.99	$9.54	2,493,539
2019-01-28	$9.80	$10.00	$9.80	$9.97	$9.52	3,202,271
2019-01-25	$9.62	$9.91	$9.50	$9.88	$9.43	4,303,205
2019-01-24	$9.73	$9.81	$9.67	$9.74	$9.30	3,153,736
2019-01-23	$9.86	$9.93	$9.70	$9.74	$9.30	3,072,000
2019-01-22	$10.03	$10.07	$9.80	$9.87	$9.42	3,863,688
2019-01-18	$10.06	$10.12	$10.00	$10.06	$9.60	3,186,140
2019-01-17	$9.92	$10.06	$9.90	$10.02	$9.56	5,652,362
2019-01-16	$9.75	$10.00	$9.75	$9.96	$9.51	2,505,704
2019-01-15	$9.70	$9.75	$9.62	$9.71	$9.27	1,659,295
2019-01-14	$9.63	$9.69	$9.54	$9.67	$9.23	3,122,652
2019-01-11	$9.65	$9.73	$9.62	$9.71	$9.27	1,788,321
2019-01-10	$9.37	$9.70	$9.37	$9.66	$9.22	4,085,145
2019-01-09	$9.47	$9.62	$9.39	$9.60	$9.16	1,715,473
2019-01-08	$8.99	$9.51	$8.99	$9.44	$9.01	2,221,275
2019-01-07	$9.04	$9.26	$9.02	$9.22	$8.80	1,846,005
2019-01-04	$8.87	$9.12	$8.87	$9.05	$8.64	1,917,594
2019-01-03	$8.83	$9.01	$8.76	$8.80	$8.40	1,937,547
2019-01-02	$8.95	$9.05	$8.84	$8.97	$8.44	2,147,436
2018-12-31	$9.09	$9.09	$8.92	$9.08	$8.55	1,761,282
2018-12-28	$9.08	$9.19	$8.96	$9.06	$8.53	2,430,249
2018-12-27	$8.92	$9.02	$8.71	$9.02	$8.49	2,998,284
2018-12-26	$8.80	$9.08	$8.70	$9.05	$8.52	3,646,632
2018-12-24	$8.94	$8.97	$8.77	$8.77	$8.25	1,370,242
2018-12-21	$9.08	$9.16	$8.90	$8.98	$8.45	7,028,481
2018-12-20	$9.27	$9.32	$8.99	$9.04	$8.51	4,381,880
2018-12-19	$9.55	$9.75	$9.33	$9.36	$8.81	3,608,237
2018-12-18	$9.55	$9.73	$9.55	$9.55	$8.99	3,678,387
2018-12-17	$9.93	$9.94	$9.55	$9.58	$9.02	4,695,102
2018-12-14	$9.84	$9.96	$9.83	$9.91	$9.33	3,047,360
2018-12-13	$9.79	$9.93	$9.79	$9.89	$9.31	2,842,474
2018-12-12	$9.81	$9.94	$9.76	$9.77	$9.19	3,703,467
2018-12-11	$9.75	$10.02	$9.71	$9.73	$9.16	5,115,792
2018-12-10	$10.07	$10.07	$9.80	$9.87	$9.29	5,272,495
2018-12-07	$10.30	$10.36	$10.04	$10.05	$9.46	3,945,139
2018-12-06	$10.29	$10.33	$10.09	$10.31	$9.70	6,013,625
2018-12-04	$10.62	$10.67	$10.33	$10.36	$9.75	4,257,247
2018-12-03	$10.64	$10.74	$10.45	$10.64	$10.01	5,757,059
2018-11-30	$10.69	$10.69	$10.41	$10.54	$9.92	4,247,276
2018-11-29	$10.62	$10.71	$10.56	$10.67	$10.04	2,230,207
2018-11-28	$10.56	$10.69	$10.46	$10.65	$10.02	2,256,329
2018-11-27	$10.58	$10.64	$10.51	$10.55	$9.93	1,704,099
2018-11-26	$10.54	$10.62	$10.49	$10.57	$9.95	2,188,978
2018-11-23	$10.42	$10.54	$10.35	$10.45	$9.83	884,383
2018-11-21	$10.46	$10.58	$10.42	$10.47	$9.85	2,368,649
2018-11-20	$10.42	$10.51	$10.38	$10.44	$9.83	3,900,712
2018-11-19	$10.56	$10.57	$10.39	$10.48	$9.86	2,802,100
2018-11-16	$10.40	$10.55	$10.40	$10.54	$9.92	8,551,791
2018-11-15	$10.42	$10.50	$10.33	$10.47	$9.85	2,706,667
2018-11-14	$10.54	$10.55	$10.36	$10.49	$9.87	2,129,999
2018-11-13	$10.46	$10.59	$10.41	$10.50	$9.88	3,772,343
2018-11-12	$10.48	$10.61	$10.41	$10.41	$9.80	2,935,691
2018-11-09	$10.55	$10.65	$10.39	$10.46	$9.84	1,801,748
2018-11-08	$10.53	$10.63	$10.39	$10.60	$9.98	3,142,415
2018-11-07	$10.20	$10.59	$10.20	$10.58	$9.96	2,075,807
2018-11-06	$10.50	$10.67	$10.01	$10.16	$9.56	2,964,659
2018-11-05	$10.30	$10.56	$10.28	$10.47	$9.85	2,301,928
2018-11-02	$10.43	$10.52	$10.22	$10.29	$9.68	2,229,017
2018-11-01	$10.29	$10.50	$10.19	$10.37	$9.76	3,700,884
2018-10-31	$10.58	$10.61	$10.40	$10.45	$9.83	2,844,728
2018-10-30	$10.31	$10.53	$10.31	$10.47	$9.85	2,013,766
2018-10-29	$10.35	$10.44	$10.20	$10.30	$9.69	2,501,915
2018-10-26	$10.23	$10.33	$10.01	$10.22	$9.62	2,600,101
2018-10-25	$10.09	$10.40	$10.01	$10.32	$9.71	3,345,369
2018-10-24	$10.35	$10.35	$10.08	$10.09	$9.50	3,709,429
2018-10-23	$10.17	$10.45	$10.13	$10.35	$9.74	5,032,227
2018-10-22	$10.51	$10.57	$10.36	$10.36	$9.75	2,967,251
2018-10-19	$10.49	$10.58	$10.44	$10.49	$9.87	1,483,853
2018-10-18	$10.64	$10.65	$10.47	$10.50	$9.88	2,487,535
2018-10-17	$10.70	$10.75	$10.53	$10.65	$10.02	1,601,524
2018-10-16	$10.54	$10.79	$10.46	$10.74	$10.11	2,726,346
2018-10-15	$10.52	$10.66	$10.50	$10.52	$9.90	2,179,915
2018-10-12	$10.79	$10.80	$10.45	$10.58	$9.96	1,767,348
2018-10-11	$10.94	$11.00	$10.60	$10.68	$10.05	1,954,809
2018-10-10	$11.18	$11.26	$10.96	$10.97	$10.32	2,191,874
2018-10-09	$11.40	$11.43	$11.17	$11.22	$10.56	2,371,636
2018-10-08	$11.20	$11.45	$11.20	$11.40	$10.73	2,332,635
2018-10-05	$11.25	$11.29	$11.15	$11.20	$10.54	3,093,648
2018-10-04	$11.52	$11.54	$11.20	$11.24	$10.58	3,106,202
2018-10-03	$11.40	$11.56	$11.31	$11.54	$10.86	3,087,766
2018-10-02	$11.53	$11.59	$11.39	$11.39	$10.72	2,445,881
2018-10-01	$11.67	$11.72	$11.54	$11.54	$10.86	2,263,528
2018-09-28	$11.64	$11.69	$11.55	$11.67	$10.98	3,274,702
2018-09-27	$11.57	$11.67	$11.54	$11.62	$10.94	1,828,827
2018-09-26	$11.74	$11.82	$11.65	$11.67	$10.87	1,911,556
2018-09-25	$11.74	$11.85	$11.70	$11.71	$10.90	2,714,820
2018-09-24	$11.82	$11.83	$11.62	$11.71	$10.90	1,872,622
2018-09-21	$11.87	$11.99	$11.83	$11.83	$11.01	3,539,163
2018-09-20	$11.87	$11.91	$11.75	$11.89	$11.07	1,537,053
2018-09-19	$11.95	$11.97	$11.70	$11.83	$11.01	2,239,927
2018-09-18	$11.91	$11.97	$11.85	$11.93	$11.11	965,488
2018-09-17	$11.89	$12.00	$11.80	$11.93	$11.11	1,473,566
2018-09-14	$11.89	$11.92	$11.68	$11.90	$11.08	1,519,326
2018-09-13	$11.78	$11.95	$11.72	$11.90	$11.08	1,634,992
2018-09-12	$11.81	$11.84	$11.70	$11.70	$10.89	1,453,692
2018-09-11	$11.77	$11.89	$11.72	$11.81	$11.00	1,452,537
2018-09-10	$11.87	$11.89	$11.80	$11.82	$11.01	2,203,406
2018-09-07	$11.69	$11.83	$11.69	$11.82	$11.01	1,312,550
2018-09-06	$11.85	$11.88	$11.68	$11.74	$10.93	1,387,412
2018-09-05	$11.73	$11.88	$11.67	$11.80	$10.99	1,861,370
2018-09-04	$11.93	$11.96	$11.65	$11.74	$10.93	1,428,579
2018-08-31	$11.97	$12.03	$11.93	$11.96	$11.14	1,368,458
2018-08-30	$11.95	$12.08	$11.89	$11.99	$11.16	1,344,231
2018-08-29	$11.91	$12.04	$11.87	$11.95	$11.13	1,367,716
2018-08-28	$11.70	$11.90	$11.65	$11.89	$11.07	1,333,610
2018-08-27	$11.71	$11.74	$11.56	$11.65	$10.85	1,772,938
2018-08-24	$11.70	$11.80	$11.66	$11.72	$10.91	898,222
2018-08-23	$11.89	$11.91	$11.72	$11.72	$10.91	1,065,519
2018-08-22	$11.87	$11.92	$11.82	$11.87	$11.05	1,608,843
2018-08-21	$11.68	$11.95	$11.65	$11.89	$11.07	2,839,142
2018-08-20	$11.86	$11.89	$11.72	$11.73	$10.92	1,420,378
2018-08-17	$11.74	$11.89	$11.70	$11.86	$11.04	1,309,285
2018-08-16	$11.71	$11.85	$11.71	$11.78	$10.97	982,880
2018-08-15	$11.66	$11.81	$11.62	$11.72	$10.91	1,466,145
2018-08-14	$11.58	$11.70	$11.56	$11.66	$10.86	1,695,081
2018-08-13	$11.59	$11.61	$11.47	$11.58	$10.78	1,952,329
2018-08-10	$11.50	$11.62	$11.44	$11.58	$10.78	1,833,441
2018-08-09	$11.58	$11.63	$11.50	$11.52	$10.73	1,626,429
2018-08-08	$11.79	$11.79	$11.59	$11.62	$10.82	1,915,301
2018-08-07	$11.80	$11.87	$11.73	$11.80	$10.99	2,099,916
2018-08-06	$11.75	$11.84	$11.67	$11.82	$11.01	1,714,200
2018-08-03	$12.17	$12.35	$11.58	$11.80	$10.99	3,420,688
2018-08-02	$11.98	$12.31	$11.98	$12.28	$11.43	1,775,182
2018-08-01	$11.93	$12.07	$11.82	$12.05	$11.22	1,491,611
2018-07-31	$11.75	$12.01	$11.67	$11.92	$11.10	2,978,664
2018-07-30	$11.73	$11.79	$11.66	$11.72	$10.91	1,566,906
2018-07-27	$11.92	$11.94	$11.73	$11.74	$10.93	1,291,734
2018-07-26	$11.86	$12.04	$11.85	$11.89	$11.07	1,913,200
2018-07-25	$12.05	$12.10	$11.78	$11.86	$11.04	3,393,220
2018-07-24	$12.38	$12.38	$12.07	$12.09	$11.26	2,072,371
2018-07-23	$12.25	$12.39	$12.19	$12.36	$11.51	1,216,474
2018-07-20	$12.28	$12.30	$12.17	$12.23	$11.39	1,623,588
2018-07-19	$12.14	$12.33	$12.10	$12.29	$11.44	2,128,850
2018-07-18	$12.20	$12.28	$12.06	$12.18	$11.34	1,600,412
2018-07-17	$12.35	$12.35	$12.18	$12.21	$11.37	1,513,071
2018-07-16	$12.35	$12.37	$12.19	$12.31	$11.46	1,049,840
2018-07-13	$12.28	$12.37	$12.27	$12.34	$11.49	1,455,655
2018-07-12	$12.24	$12.26	$12.03	$12.25	$11.41	1,618,456
2018-07-11	$12.30	$12.38	$12.18	$12.18	$11.34	1,395,149
2018-07-10	$12.46	$12.54	$12.37	$12.38	$11.53	1,256,326
2018-07-09	$12.53	$12.57	$12.39	$12.45	$11.59	1,434,721
2018-07-06	$12.46	$12.53	$12.41	$12.51	$11.65	1,008,478
2018-07-05	$12.34	$12.43	$12.23	$12.42	$11.56	1,577,657
2018-07-03	$12.14	$12.41	$12.12	$12.33	$11.48	1,055,297
2018-07-02	$12.25	$12.29	$12.00	$12.13	$11.29	1,967,455
2018-06-29	$12.07	$12.32	$12.00	$12.28	$11.43	3,303,809
2018-06-28	$12.05	$12.11	$11.97	$12.10	$11.27	2,706,765
2018-06-27	$12.19	$12.26	$12.05	$12.20	$11.24	4,239,701
2018-06-26	$12.27	$12.28	$12.13	$12.15	$11.20	2,150,742
2018-06-25	$12.34	$12.35	$12.19	$12.26	$11.30	1,429,242
2018-06-22	$12.38	$12.42	$12.29	$12.34	$11.37	2,266,708
2018-06-21	$12.29	$12.38	$12.22	$12.35	$11.38	1,446,689
2018-06-20	$12.20	$12.37	$12.19	$12.32	$11.35	1,830,514
2018-06-19	$12.15	$12.25	$12.09	$12.15	$11.20	2,206,202
2018-06-18	$12.17	$12.25	$12.12	$12.21	$11.25	1,708,563
2018-06-15	$12.19	$12.28	$12.12	$12.17	$11.22	2,832,247
2018-06-14	$12.10	$12.29	$12.10	$12.27	$11.31	2,004,902
2018-06-13	$12.26	$12.30	$12.04	$12.07	$11.12	2,189,106
2018-06-12	$12.38	$12.44	$12.24	$12.26	$11.30	2,292,933
2018-06-11	$12.49	$12.50	$12.27	$12.39	$11.42	1,950,090
2018-06-08	$12.50	$12.57	$12.42	$12.48	$11.50	2,290,566
2018-06-07	$12.63	$12.66	$12.45	$12.50	$11.52	3,751,306
2018-06-06	$12.67	$12.76	$12.56	$12.62	$11.63	3,106,817
2018-06-05	$12.92	$12.93	$12.67	$12.68	$11.69	2,670,663
2018-06-04	$12.88	$12.99	$12.83	$12.95	$11.93	3,032,791
2018-06-01	$12.87	$12.94	$12.55	$12.85	$11.84	10,808,799
2018-05-31	$12.79	$12.94	$12.70	$12.73	$11.73	3,754,535
2018-05-30	$12.62	$12.88	$12.62	$12.82	$11.81	1,791,890
2018-05-29	$12.53	$12.65	$12.51	$12.60	$11.61	2,482,675
2018-05-25	$12.62	$12.64	$12.46	$12.62	$11.63	1,866,553
2018-05-24	$12.39	$12.61	$12.31	$12.59	$11.60	2,149,158
2018-05-23	$12.36	$12.51	$12.31	$12.40	$11.43	1,633,930
2018-05-22	$12.35	$12.43	$12.28	$12.33	$11.36	2,041,678
2018-05-21	$12.02	$12.43	$12.02	$12.37	$11.40	3,692,025
2018-05-18	$11.70	$11.94	$11.62	$11.92	$10.99	3,570,967
2018-05-17	$11.74	$11.84	$11.74	$11.78	$10.86	1,310,782
2018-05-16	$11.69	$11.75	$11.60	$11.72	$10.80	1,562,104
2018-05-15	$11.81	$11.86	$11.61	$11.65	$10.74	1,731,338
2018-05-14	$12.00	$12.00	$11.76	$11.89	$10.96	2,604,562
2018-05-11	$11.86	$11.99	$11.86	$11.97	$11.03	3,169,110
2018-05-10	$11.82	$11.92	$11.80	$11.89	$10.96	2,182,862
2018-05-09	$11.62	$11.84	$11.52	$11.82	$10.89	3,429,079
2018-05-08	$11.53	$11.61	$11.43	$11.56	$10.65	2,220,326
2018-05-07	$11.31	$11.57	$11.30	$11.51	$10.61	2,598,543
2018-05-04	$11.20	$11.41	$11.00	$11.29	$10.40	1,771,401
2018-05-03	$11.06	$11.31	$11.05	$11.27	$10.39	1,923,862
2018-05-02	$10.99	$11.07	$10.95	$11.04	$10.17	1,398,054
2018-05-01	$11.04	$11.10	$10.90	$11.03	$10.16	2,273,294
2018-04-30	$11.20	$11.21	$11.04	$11.05	$10.18	1,555,579
2018-04-27	$11.10	$11.19	$11.06	$11.15	$10.28	817,864
2018-04-26	$11.15	$11.17	$11.05	$11.08	$10.21	1,596,712
2018-04-25	$11.07	$11.14	$11.00	$11.10	$10.23	1,209,569
2018-04-24	$11.11	$11.12	$11.00	$11.08	$10.21	1,135,971
2018-04-23	$11.08	$11.11	$11.02	$11.04	$10.17	1,359,329
2018-04-20	$11.06	$11.15	$11.04	$11.06	$10.19	1,300,622
2018-04-19	$11.17	$11.21	$11.02	$11.08	$10.21	1,071,867
2018-04-18	$11.20	$11.25	$11.14	$11.18	$10.30	961,886
2018-04-17	$11.11	$11.22	$10.99	$11.17	$10.29	2,289,627
2018-04-16	$11.03	$11.08	$10.98	$11.01	$10.15	1,639,977
2018-04-13	$10.80	$10.96	$10.79	$10.95	$10.09	4,090,270
2018-04-12	$10.47	$10.77	$10.30	$10.72	$9.88	3,921,119
2018-04-11	$10.17	$10.43	$10.14	$10.42	$9.60	3,685,568
2018-04-10	$10.36	$10.36	$10.19	$10.20	$9.40	1,767,847
2018-04-09	$10.57	$10.57	$10.27	$10.27	$9.46	3,278,335
2018-04-06	$10.49	$10.55	$10.44	$10.54	$9.71	2,794,136
2018-04-05	$10.54	$10.55	$10.42	$10.51	$9.69	1,428,273
2018-04-04	$10.42	$10.56	$10.35	$10.51	$9.69	1,860,379
2018-04-03	$10.38	$10.60	$10.29	$10.49	$9.67	2,207,197
2018-04-02	$10.43	$10.52	$10.25	$10.32	$9.51	2,230,804
2018-03-29	$10.49	$10.59	$10.38	$10.44	$9.62	4,379,620
2018-03-28	$10.22	$10.79	$10.22	$10.62	$9.79	7,252,433
2018-03-27	$10.24	$10.29	$10.10	$10.16	$9.25	2,113,538
2018-03-26	$10.09	$10.27	$10.05	$10.25	$9.34	2,054,419
2018-03-23	$10.31	$10.31	$9.97	$9.97	$9.08	1,691,737
2018-03-22	$10.35	$10.51	$10.28	$10.28	$9.36	1,847,794
2018-03-21	$10.65	$10.67	$10.37	$10.45	$9.52	3,077,413
2018-03-20	$10.77	$10.83	$10.55	$10.66	$9.71	3,515,845
2018-03-19	$10.80	$10.80	$10.56	$10.76	$9.80	2,099,201
2018-03-16	$10.70	$10.82	$10.62	$10.80	$9.84	2,847,094
2018-03-15	$10.71	$10.72	$10.58	$10.71	$9.76	1,728,300
2018-03-14	$10.63	$10.68	$10.57	$10.68	$9.73	1,967,748
2018-03-13	$10.67	$10.73	$10.57	$10.60	$9.65	1,548,514
2018-03-12	$10.67	$10.68	$10.59	$10.67	$9.72	1,502,395
2018-03-09	$10.58	$10.69	$10.54	$10.69	$9.74	1,444,673
2018-03-08	$10.54	$10.57	$10.47	$10.56	$9.62	1,564,841
2018-03-07	$10.34	$10.58	$10.34	$10.53	$9.59	2,061,079
2018-03-06	$10.31	$10.39	$10.21	$10.38	$9.45	2,158,795
2018-03-05	$10.20	$10.32	$10.10	$10.32	$9.40	2,852,924
2018-03-02	$10.05	$10.19	$9.87	$10.18	$9.27	2,451,525
2018-03-01	$10.21	$10.32	$10.04	$10.12	$9.22	2,747,337
2018-02-28	$10.41	$10.48	$10.11	$10.28	$9.36	3,920,863
2018-02-27	$10.92	$10.92	$10.33	$10.39	$9.46	2,056,184
2018-02-26	$11.10	$11.16	$10.84	$10.89	$9.92	1,745,865
2018-02-23	$10.98	$11.12	$10.94	$11.11	$10.12	1,466,524
2018-02-22	$10.96	$11.02	$10.83	$10.91	$9.94	2,332,540
2018-02-21	$10.94	$11.19	$10.88	$10.93	$9.96	2,510,980
2018-02-20	$11.25	$11.37	$11.10	$11.12	$10.13	2,409,367
2018-02-16	$11.26	$11.50	$11.26	$11.35	$10.34	1,955,620
2018-02-15	$11.26	$11.35	$11.21	$11.25	$10.25	3,451,082
2018-02-14	$10.98	$11.23	$10.97	$11.20	$10.20	1,988,361
2018-02-13	$11.03	$11.16	$10.89	$11.10	$10.11	2,144,940
2018-02-12	$11.15	$11.19	$10.82	$11.12	$10.13	1,940,390
2018-02-09	$10.93	$11.24	$10.72	$11.14	$10.15	2,440,885
2018-02-08	$11.14	$11.15	$10.83	$10.83	$9.86	1,995,188
2018-02-07	$11.16	$11.35	$11.11	$11.11	$10.12	1,343,962
2018-02-06	$10.94	$11.25	$10.75	$11.20	$10.20	2,373,180
2018-02-05	$11.42	$11.51	$11.05	$11.10	$10.11	2,466,601
2018-02-02	$11.67	$11.69	$11.39	$11.47	$10.45	2,032,065
2018-02-01	$11.75	$11.83	$11.68	$11.72	$10.68	1,321,313
2018-01-31	$11.67	$11.78	$11.64	$11.76	$10.71	1,659,704
2018-01-30	$11.71	$11.78	$11.63	$11.67	$10.63	1,189,898
2018-01-29	$11.87	$11.88	$11.75	$11.78	$10.73	1,081,205
2018-01-26	$11.90	$11.98	$11.82	$11.87	$10.81	941,908
2018-01-25	$12.01	$12.06	$11.84	$11.89	$10.83	1,457,876
2018-01-24	$12.00	$12.11	$11.96	$11.98	$10.91	1,603,862
2018-01-23	$11.78	$12.01	$11.73	$12.01	$10.94	1,517,155
2018-01-22	$11.81	$11.81	$11.66	$11.74	$10.69	1,024,861
2018-01-19	$11.52	$11.78	$11.52	$11.73	$10.68	1,719,375
2018-01-18	$11.78	$11.78	$11.51	$11.55	$10.52	2,463,924
2018-01-17	$11.66	$11.83	$11.63	$11.76	$10.71	2,751,306
2018-01-16	$11.68	$11.89	$11.61	$11.66	$10.62	5,297,152
2018-01-12	$11.65	$11.66	$11.55	$11.61	$10.57	1,762,685
2018-01-11	$11.46	$11.64	$11.46	$11.62	$10.58	2,218,507
2018-01-10	$11.29	$11.47	$11.27	$11.45	$10.43	1,414,511
2018-01-09	$11.38	$11.38	$11.26	$11.34	$10.33	1,001,189
2018-01-08	$11.13	$11.38	$11.11	$11.37	$10.36	1,129,478
2018-01-05	$11.18	$11.23	$11.13	$11.21	$10.21	1,268,381
2018-01-04	$11.28	$11.28	$11.15	$11.18	$10.18	780,609
2018-01-03	$11.37	$11.45	$11.24	$11.27	$10.27	1,870,478
2018-01-02	$11.30	$11.41	$11.22	$11.37	$10.36	2,965,087
2017-12-29	$11.44	$11.45	$11.29	$11.29	$10.28	1,316,845
2017-12-28	$11.29	$11.46	$11.25	$11.44	$10.42	1,163,447
2017-12-27	$11.37	$11.47	$11.34	$11.43	$10.30	1,018,572
2017-12-26	$11.40	$11.45	$11.34	$11.36	$10.24	1,485,597
2017-12-22	$11.43	$11.46	$11.33	$11.37	$10.24	1,678,602
2017-12-21	$11.47	$11.49	$11.33	$11.42	$10.29	1,276,857
2017-12-20	$11.49	$11.59	$11.42	$11.46	$10.33	1,613,084
2017-12-19	$11.55	$11.70	$11.41	$11.49	$10.35	1,663,072
2017-12-18	$11.56	$11.72	$11.52	$11.70	$10.54	2,893,940
2017-12-15	$11.46	$11.55	$11.35	$11.47	$10.33	4,001,695
2017-12-14	$11.34	$11.39	$11.28	$11.33	$10.21	3,415,623
2017-12-13	$11.17	$11.37	$11.16	$11.37	$10.24	2,635,846
2017-12-12	$11.25	$11.33	$11.13	$11.16	$10.06	2,644,649
2017-12-11	$11.28	$11.35	$11.23	$11.23	$10.12	1,843,045
2017-12-08	$11.37	$11.37	$11.13	$11.26	$10.15	1,756,193
2017-12-07	$11.25	$11.35	$11.22	$11.25	$10.14	2,094,907
2017-12-06	$11.27	$11.35	$11.15	$11.25	$10.14	2,187,254
2017-12-05	$11.28	$11.33	$11.21	$11.24	$10.13	2,546,524
2017-12-04	$11.63	$11.69	$11.26	$11.26	$10.15	3,033,179
2017-12-01	$11.19	$11.25	$11.01	$11.16	$10.06	2,877,590
2017-11-30	$11.10	$11.20	$10.97	$11.19	$10.08	2,242,878
2017-11-29	$10.95	$11.11	$10.93	$11.04	$9.95	2,210,942
2017-11-28	$11.12	$11.17	$10.91	$10.94	$9.86	5,560,449
2017-11-27	$11.24	$11.24	$11.10	$11.12	$10.02	1,612,386
2017-11-24	$11.19	$11.23	$11.13	$11.22	$10.11	1,001,952
2017-11-22	$11.27	$11.35	$11.17	$11.18	$10.07	1,171,368
2017-11-21	$11.23	$11.31	$11.19	$11.25	$10.14	1,650,232
2017-11-20	$11.22	$11.22	$11.09	$11.19	$10.08	1,386,935
2017-11-17	$11.12	$11.25	$11.10	$11.19	$10.08	1,809,617
2017-11-16	$11.14	$11.20	$11.09	$11.18	$10.07	1,372,984
2017-11-15	$11.08	$11.21	$11.03	$11.17	$10.06	1,296,074
2017-11-14	$11.12	$11.16	$11.01	$11.12	$10.02	1,803,332
2017-11-13	$11.32	$11.39	$11.10	$11.14	$10.04	1,751,083
2017-11-10	$11.25	$11.36	$11.23	$11.35	$10.23	2,039,538
2017-11-09	$11.31	$11.44	$11.24	$11.30	$10.18	1,957,601
2017-11-08	$11.20	$11.47	$11.18	$11.39	$10.26	1,965,705
2017-11-07	$11.49	$11.71	$11.15	$11.26	$10.15	3,154,899
2017-11-06	$10.90	$11.12	$10.90	$11.04	$9.95	1,570,487
2017-11-03	$10.95	$11.08	$10.91	$10.95	$9.87	1,052,021
2017-11-02	$10.91	$11.04	$10.76	$11.00	$9.91	1,530,630
2017-11-01	$10.98	$11.01	$10.84	$10.88	$9.80	1,139,045
2017-10-31	$10.78	$10.89	$10.65	$10.86	$9.78	1,597,719
2017-10-30	$10.90	$10.90	$10.68	$10.73	$9.67	1,419,334
2017-10-27	$10.83	$10.95	$10.79	$10.90	$9.82	1,183,137
2017-10-26	$10.79	$10.91	$10.74	$10.88	$9.80	1,707,031
2017-10-25	$10.52	$10.94	$10.52	$10.87	$9.79	3,193,609
2017-10-24	$10.59	$10.72	$10.59	$10.60	$9.55	4,696,969
2017-10-23	$10.73	$10.78	$10.55	$10.56	$9.51	1,878,896
2017-10-20	$11.10	$11.12	$10.60	$10.73	$9.67	2,576,789
2017-10-19	$11.06	$11.23	$10.97	$11.21	$10.10	4,764,681
2017-10-18	$11.04	$11.14	$11.01	$11.10	$10.00	2,137,233
2017-10-17	$11.00	$11.09	$10.94	$11.05	$9.96	1,348,245
2017-10-16	$11.07	$11.15	$10.94	$10.99	$9.90	2,061,761
2017-10-13	$11.11	$11.17	$10.95	$11.02	$9.93	2,256,258
2017-10-12	$10.96	$11.10	$10.89	$11.07	$9.97	4,834,470
2017-10-11	$11.06	$11.09	$10.92	$10.97	$9.88	2,130,170
2017-10-10	$10.97	$11.05	$10.96	$11.02	$9.93	1,236,751
2017-10-09	$10.96	$11.03	$10.89	$10.92	$9.84	1,194,844
2017-10-06	$10.89	$11.01	$10.83	$10.96	$9.87	1,105,382
2017-10-05	$10.86	$11.00	$10.81	$10.92	$9.84	1,007,690
2017-10-04	$10.79	$10.90	$10.70	$10.82	$9.75	1,503,108
2017-10-03	$10.93	$10.93	$10.73	$10.77	$9.70	2,159,644
2017-10-02	$10.95	$11.00	$10.87	$10.90	$9.82	2,346,270
2017-09-29	$10.97	$11.02	$10.86	$10.95	$9.87	1,286,831
2017-09-28	$10.80	$10.97	$10.75	$10.97	$9.88	1,566,157
2017-09-27	$10.96	$10.99	$10.78	$10.89	$9.70	3,132,611
2017-09-26	$10.99	$11.03	$10.88	$10.89	$9.70	2,215,724
2017-09-25	$10.92	$11.10	$10.88	$10.98	$9.78	1,349,934
2017-09-22	$10.79	$10.88	$10.77	$10.87	$9.68	960,784
2017-09-21	$10.83	$10.92	$10.75	$10.76	$9.59	1,205,610
2017-09-20	$10.78	$10.87	$10.73	$10.81	$9.63	1,192,219
2017-09-19	$10.90	$10.90	$10.71	$10.78	$9.60	1,283,226
2017-09-18	$10.91	$10.93	$10.81	$10.87	$9.68	1,760,955
2017-09-15	$10.92	$10.92	$10.75	$10.90	$9.71	2,010,168
2017-09-14	$10.91	$10.93	$10.76	$10.87	$9.68	1,317,700
2017-09-13	$10.80	$10.95	$10.78	$10.94	$9.75	1,500,600
2017-09-12	$10.80	$10.88	$10.74	$10.78	$9.60	1,259,557
2017-09-11	$10.82	$10.86	$10.71	$10.80	$9.62	1,751,602
2017-09-08	$10.50	$10.76	$10.47	$10.68	$9.51	2,503,691
2017-09-07	$10.69	$10.69	$10.52	$10.56	$9.41	1,979,470
2017-09-06	$10.63	$10.76	$10.43	$10.68	$9.51	2,834,554
2017-09-05	$11.03	$11.03	$10.63	$10.64	$9.48	3,171,638
2017-09-01	$10.99	$11.09	$10.95	$11.03	$9.83	982,100
2017-08-31	$10.91	$11.03	$10.86	$10.99	$9.79	1,703,071
2017-08-30	$10.74	$10.93	$10.69	$10.88	$9.69	2,052,482
2017-08-29	$10.55	$10.74	$10.53	$10.73	$9.56	1,050,721
2017-08-28	$10.77	$10.82	$10.62	$10.64	$9.48	1,862,679
2017-08-25	$10.72	$10.79	$10.64	$10.72	$9.55	1,902,017
2017-08-24	$10.72	$10.84	$10.66	$10.70	$9.53	3,214,252
2017-08-23	$10.80	$10.84	$10.65	$10.66	$9.50	1,680,652
2017-08-22	$10.77	$10.90	$10.77	$10.82	$9.64	1,595,423
2017-08-21	$10.75	$10.81	$10.70	$10.75	$9.58	1,725,572
2017-08-18	$10.89	$10.97	$10.74	$10.74	$9.57	3,287,130
2017-08-17	$11.19	$11.32	$10.98	$10.98	$9.78	1,316,893
2017-08-16	$11.13	$11.27	$11.13	$11.20	$9.98	1,309,577
2017-08-15	$11.22	$11.22	$11.01	$11.08	$9.87	1,174,974
2017-08-14	$11.08	$11.21	$11.04	$11.21	$9.99	1,594,519
2017-08-11	$10.86	$11.01	$10.85	$11.00	$9.80	2,222,894
2017-08-10	$10.87	$11.04	$10.81	$10.93	$9.74	1,901,793
2017-08-09	$11.15	$11.21	$10.84	$10.93	$9.74	3,322,242
2017-08-08	$11.56	$11.79	$11.19	$11.25	$10.02	5,520,430
2017-08-07	$11.63	$11.68	$11.55	$11.62	$10.35	2,188,156
2017-08-04	$11.43	$11.63	$11.38	$11.62	$10.35	1,647,668
2017-08-03	$11.50	$11.60	$11.36	$11.41	$10.16	973,845
2017-08-02	$11.66	$11.71	$11.42	$11.57	$10.31	1,728,760
2017-08-01	$11.76	$11.79	$11.64	$11.70	$10.42	1,579,446
2017-07-31	$11.75	$11.78	$11.58	$11.68	$10.41	2,125,179
2017-07-28	$11.60	$11.74	$11.56	$11.69	$10.41	1,281,355
2017-07-27	$11.42	$11.67	$11.40	$11.62	$10.35	1,728,259
2017-07-26	$11.70	$11.76	$11.39	$11.39	$10.15	2,024,663
2017-07-25	$11.58	$11.70	$11.54	$11.70	$10.42	971,314
2017-07-24	$11.56	$11.64	$11.42	$11.52	$10.26	1,341,756
2017-07-21	$11.70	$11.74	$11.48	$11.56	$10.30	2,609,944
2017-07-20	$11.92	$11.92	$11.57	$11.59	$10.32	3,052,389
2017-07-19	$11.81	$11.93	$11.75	$11.92	$10.62	2,684,552
2017-07-18	$11.86	$11.86	$11.72	$11.81	$10.52	3,476,706
2017-07-17	$11.76	$12.08	$11.65	$11.83	$10.54	6,561,038
2017-07-14	$11.71	$11.76	$11.59	$11.75	$10.47	1,951,697
2017-07-13	$11.45	$11.58	$11.39	$11.56	$10.30	2,655,362
2017-07-12	$11.43	$11.58	$11.39	$11.45	$10.20	1,982,233
2017-07-11	$11.19	$11.34	$11.16	$11.33	$10.09	1,638,613
2017-07-10	$11.41	$11.46	$11.15	$11.15	$9.93	1,734,820
2017-07-07	$11.43	$11.54	$11.38	$11.44	$10.19	1,943,520
2017-07-06	$11.46	$11.58	$11.38	$11.40	$10.16	2,672,747
2017-07-05	$11.40	$11.62	$11.30	$11.52	$10.26	5,326,293
2017-07-03	$11.03	$11.43	$10.99	$11.41	$10.16	895,991
2017-06-30	$11.23	$11.27	$10.93	$10.95	$9.75	2,154,298
2017-06-29	$11.42	$11.47	$11.08	$11.18	$9.96	2,453,007
2017-06-28	$11.39	$11.64	$11.36	$11.37	$10.13	2,103,302
2017-06-27	$11.56	$11.63	$11.45	$11.46	$10.10	2,357,985
2017-06-26	$11.53	$11.65	$11.49	$11.55	$10.18	1,801,370
2017-06-23	$11.52	$11.61	$11.46	$11.48	$10.12	2,355,161
2017-06-22	$11.50	$11.61	$11.46	$11.47	$10.11	2,297,841
2017-06-21	$11.68	$11.72	$11.38	$11.50	$10.13	2,605,801
2017-06-20	$11.66	$11.70	$11.52	$11.66	$10.27	3,287,371
2017-06-19	$11.63	$11.74	$11.59	$11.66	$10.27	2,729,969
2017-06-16	$11.41	$11.58	$11.40	$11.57	$10.20	2,209,102
2017-06-15	$11.40	$11.58	$11.39	$11.46	$10.10	1,601,249
2017-06-14	$11.57	$11.61	$11.41	$11.49	$10.12	1,307,260
2017-06-13	$11.52	$11.69	$11.41	$11.58	$10.20	1,683,359
2017-06-12	$11.55	$11.74	$11.43	$11.49	$10.12	2,279,390
2017-06-09	$11.42	$11.75	$11.39	$11.54	$10.17	2,635,878
2017-06-08	$11.20	$11.50	$11.14	$11.40	$10.05	1,805,713
2017-06-07	$11.14	$11.20	$11.01	$11.20	$9.87	1,350,861
2017-06-06	$11.08	$11.23	$10.95	$11.12	$9.80	1,637,057
2017-06-05	$11.11	$11.19	$11.08	$11.11	$9.79	1,852,754
2017-06-02	$11.27	$11.33	$11.10	$11.13	$9.81	2,306,278
2017-06-01	$11.11	$11.22	$11.01	$11.21	$9.88	1,721,343
2017-05-31	$11.20	$11.20	$10.92	$11.09	$9.77	1,838,423
2017-05-30	$11.16	$11.23	$11.08	$11.14	$9.82	1,922,261
2017-05-26	$11.17	$11.27	$11.15	$11.20	$9.87	1,203,536
2017-05-25	$11.23	$11.32	$11.09	$11.20	$9.87	3,110,945
2017-05-24	$11.20	$11.30	$11.12	$11.21	$9.88	1,629,099
2017-05-23	$11.20	$11.28	$11.13	$11.15	$9.82	1,519,223
2017-05-22	$11.19	$11.28	$11.10	$11.14	$9.82	1,750,780
2017-05-19	$11.01	$11.19	$10.97	$11.13	$9.81	1,620,009
2017-05-18	$10.80	$11.04	$10.71	$10.98	$9.68	3,117,128
2017-05-17	$10.69	$10.84	$10.66	$10.77	$9.49	2,180,348
2017-05-16	$10.86	$11.00	$10.83	$10.85	$9.56	2,651,198
2017-05-15	$11.05	$11.05	$10.74	$10.87	$9.58	2,463,049
2017-05-12	$10.63	$10.68	$10.57	$10.57	$9.31	1,886,685
2017-05-11	$10.78	$10.80	$10.55	$10.65	$9.38	2,098,664
2017-05-10	$10.76	$10.92	$10.58	$10.87	$9.58	3,679,916
2017-05-09	$10.96	$10.98	$10.75	$10.78	$9.50	3,496,522
2017-05-08	$11.28	$11.28	$10.89	$10.91	$9.61	2,969,967
2017-05-05	$11.08	$11.36	$11.08	$11.27	$9.93	3,813,113
2017-05-04	$11.11	$11.13	$10.84	$11.05	$9.74	2,686,775
2017-05-03	$11.14	$11.30	$10.97	$11.13	$9.81	2,528,219
2017-05-02	$11.18	$11.28	$11.11	$11.18	$9.85	2,277,089
2017-05-01	$11.06	$11.19	$10.99	$11.18	$9.85	2,078,012
2017-04-28	$11.51	$11.56	$10.99	$11.01	$9.70	2,809,045
2017-04-27	$11.64	$11.66	$11.47	$11.49	$10.12	1,773,411
2017-04-26	$11.46	$11.80	$11.46	$11.61	$10.23	2,868,415
2017-04-25	$11.44	$11.61	$11.39	$11.51	$10.14	2,278,065
2017-04-24	$11.29	$11.41	$11.12	$11.39	$10.04	2,845,167
2017-04-21	$11.24	$11.27	$11.12	$11.12	$9.80	1,499,724
2017-04-20	$11.36	$11.38	$11.03	$11.24	$9.90	2,348,009
2017-04-19	$11.22	$11.43	$11.20	$11.32	$9.97	2,940,112
2017-04-18	$11.12	$11.20	$11.03	$11.19	$9.86	1,509,190
2017-04-17	$11.09	$11.14	$10.99	$11.12	$9.80	2,296,216
2017-04-13	$10.90	$11.08	$10.84	$11.04	$9.73	2,290,666
2017-04-12	$10.93	$11.01	$10.81	$10.92	$9.62	2,702,078
2017-04-11	$10.92	$11.03	$10.80	$11.03	$9.72	1,361,159
2017-04-10	$10.74	$10.97	$10.72	$10.90	$9.60	2,100,545
2017-04-07	$10.97	$11.00	$10.73	$10.74	$9.46	1,415,817
2017-04-06	$10.86	$11.02	$10.76	$11.00	$9.69	1,605,204
2017-04-05	$10.94	$11.06	$10.83	$10.86	$9.57	2,501,118
2017-04-04	$10.75	$10.91	$10.64	$10.85	$9.56	3,720,178
2017-04-03	$11.16	$11.20	$10.78	$10.84	$9.55	2,268,276
2017-03-31	$11.06	$11.22	$11.06	$11.15	$9.82	1,947,964
2017-03-30	$10.97	$11.06	$10.89	$11.06	$9.75	1,465,742
2017-03-29	$10.73	$10.98	$10.68	$10.94	$9.64	2,209,225
2017-03-28	$10.76	$10.87	$10.68	$10.86	$9.46	4,998,052
2017-03-27	$10.79	$10.84	$10.72	$10.79	$9.40	1,892,629
2017-03-24	$10.92	$11.00	$10.86	$10.90	$9.50	1,605,444
2017-03-23	$10.92	$11.04	$10.86	$10.88	$9.48	2,023,543
2017-03-22	$10.73	$10.91	$10.62	$10.88	$9.48	2,330,330
2017-03-21	$11.03	$11.09	$10.71	$10.76	$9.37	2,600,259
2017-03-20	$11.15	$11.24	$10.97	$10.99	$9.57	1,416,932
2017-03-17	$11.17	$11.24	$11.01	$11.19	$9.75	3,913,439
2017-03-16	$11.06	$11.20	$11.02	$11.14	$9.71	3,421,433
2017-03-15	$10.85	$11.15	$10.83	$11.07	$9.64	2,183,496
2017-03-14	$10.73	$10.84	$10.65	$10.79	$9.40	1,019,655
2017-03-13	$10.83	$10.93	$10.72	$10.74	$9.36	1,726,472
2017-03-10	$10.77	$10.90	$10.70	$10.81	$9.42	2,377,867
2017-03-09	$10.89	$11.00	$10.72	$10.77	$9.38	2,068,236
2017-03-08	$10.91	$11.03	$10.72	$10.88	$9.48	2,708,905
2017-03-07	$11.02	$11.02	$10.83	$10.95	$9.54	1,676,318
2017-03-06	$10.79	$11.02	$10.78	$11.01	$9.59	1,460,535
2017-03-03	$10.89	$11.03	$10.71	$10.85	$9.45	2,389,422
2017-03-02	$11.06	$11.09	$10.88	$10.99	$9.57	1,634,044
2017-03-01	$11.02	$11.25	$11.01	$11.10	$9.67	2,601,808
2017-02-28	$11.15	$11.17	$10.79	$10.87	$9.47	3,259,569
2017-02-27	$11.15	$11.31	$11.13	$11.20	$9.76	3,073,357
2017-02-24	$11.12	$11.20	$10.97	$11.16	$9.72	3,102,960
2017-02-23	$11.38	$11.38	$11.08	$11.13	$9.70	4,268,978
2017-02-22	$11.38	$11.60	$11.04	$11.38	$9.91	4,533,409
2017-02-21	$11.30	$11.52	$11.26	$11.49	$10.01	2,694,158
2017-02-17	$11.36	$11.36	$11.11	$11.25	$9.80	1,694,907
2017-02-16	$11.47	$11.56	$11.30	$11.32	$9.86	1,899,264
2017-02-15	$11.40	$11.52	$11.23	$11.46	$9.98	1,780,513
2017-02-14	$11.34	$11.51	$11.26	$11.48	$10.00	2,518,572
2017-02-13	$11.37	$11.44	$11.31	$11.41	$9.94	1,574,812
2017-02-10	$11.37	$11.37	$11.26	$11.30	$9.84	1,886,381
2017-02-09	$11.22	$11.38	$11.15	$11.30	$9.84	3,233,998
2017-02-08	$11.20	$11.23	$11.02	$11.19	$9.75	2,439,115
2017-02-07	$11.31	$11.44	$11.16	$11.20	$9.76	1,706,635
2017-02-06	$11.33	$11.40	$11.21	$11.28	$9.83	1,532,717
2017-02-03	$11.32	$11.41	$11.22	$11.33	$9.87	1,978,342
2017-02-02	$11.20	$11.29	$11.15	$11.20	$9.76	1,899,939
2017-02-01	$11.33	$11.52	$11.18	$11.23	$9.78	2,233,304
2017-01-31	$11.36	$11.41	$11.22	$11.27	$9.82	3,534,046
2017-01-30	$11.69	$11.73	$11.29	$11.35	$9.89	2,588,698
2017-01-27	$11.96	$12.00	$11.70	$11.82	$10.30	2,249,641
2017-01-26	$11.75	$12.00	$11.71	$11.95	$10.41	3,459,698
2017-01-25	$11.55	$11.74	$11.48	$11.74	$10.23	2,455,997
2017-01-24	$11.52	$11.63	$11.45	$11.51	$10.03	1,654,848
2017-01-23	$11.40	$11.52	$11.33	$11.47	$9.99	1,546,673
2017-01-20	$11.40	$11.52	$11.34	$11.38	$9.91	1,227,259
2017-01-19	$11.55	$11.58	$11.34	$11.39	$9.92	1,446,209
2017-01-18	$11.43	$11.56	$11.34	$11.52	$10.04	2,278,662
2017-01-17	$11.40	$11.45	$11.23	$11.40	$9.93	2,661,784
2017-01-13	$11.34	$11.45	$11.30	$11.34	$9.88	1,965,500
2017-01-12	$11.22	$11.30	$11.02	$11.28	$9.83	3,014,038
2017-01-11	$11.27	$11.41	$11.22	$11.28	$9.83	3,423,877
2017-01-10	$11.28	$11.45	$11.20	$11.23	$9.78	3,363,530
2017-01-09	$11.30	$11.32	$11.07	$11.22	$9.77	3,167,340
2017-01-06	$11.54	$11.57	$11.22	$11.28	$9.83	5,064,212
2017-01-05	$11.87	$11.96	$11.48	$11.54	$10.05	3,970,256
2017-01-04	$11.73	$11.96	$11.63	$11.92	$10.38	3,769,981
2017-01-03	$11.64	$11.69	$11.44	$11.66	$10.16	1,709,609
2016-12-30	$11.46	$11.54	$11.32	$11.53	$10.05	2,146,059
2016-12-29	$11.38	$11.48	$11.30	$11.47	$9.99	1,817,924
2016-12-28	$11.33	$11.43	$11.23	$11.36	$9.90	1,807,154
2016-12-27	$11.54	$11.61	$11.46	$11.48	$9.89	1,460,474
2016-12-23	$11.34	$11.53	$11.32	$11.52	$9.93	1,188,345
2016-12-22	$11.44	$11.52	$11.24	$11.34	$9.77	1,681,825
2016-12-21	$11.49	$11.59	$11.43	$11.44	$9.86	2,496,438
2016-12-20	$11.39	$11.53	$11.38	$11.53	$9.94	2,274,475
2016-12-19	$11.37	$11.45	$11.19	$11.36	$9.79	3,723,129
2016-12-16	$11.24	$11.38	$11.22	$11.30	$9.74	4,098,838
2016-12-15	$11.21	$11.44	$11.16	$11.20	$9.65	3,772,085
2016-12-14	$11.24	$11.37	$11.15	$11.21	$9.66	3,966,717
2016-12-13	$11.45	$11.45	$11.18	$11.28	$9.72	3,106,127
2016-12-12	$11.50	$11.61	$11.30	$11.42	$9.84	2,266,834
2016-12-09	$11.47	$11.51	$11.37	$11.47	$9.88	3,230,353
2016-12-08	$11.47	$11.57	$11.30	$11.44	$9.86	4,926,302
2016-12-07	$11.25	$11.50	$11.22	$11.48	$9.89	3,562,448
2016-12-06	$10.91	$11.24	$10.90	$11.21	$9.66	4,359,633
2016-12-05	$10.80	$11.05	$10.77	$10.93	$9.42	3,113,862
2016-12-02	$10.81	$10.95	$10.73	$10.75	$9.26	4,380,099
2016-12-01	$10.59	$10.80	$10.55	$10.75	$9.26	3,952,548
2016-11-30	$10.42	$10.62	$10.32	$10.59	$9.13	2,632,976
2016-11-29	$10.27	$10.46	$10.27	$10.43	$8.99	2,691,466
2016-11-28	$10.32	$10.42	$10.20	$10.25	$8.83	2,712,399
2016-11-25	$10.28	$10.41	$10.24	$10.36	$8.93	856,645
2016-11-23	$10.16	$10.26	$10.04	$10.25	$8.83	1,740,556
2016-11-22	$10.12	$10.28	$10.11	$10.20	$8.79	3,194,297
2016-11-21	$10.19	$10.29	$10.03	$10.05	$8.66	3,150,106
2016-11-18	$10.27	$10.27	$10.10	$10.13	$8.73	4,402,204
2016-11-17	$10.51	$10.55	$10.20	$10.22	$8.81	1,909,709
2016-11-16	$10.43	$10.54	$10.36	$10.47	$9.02	5,327,339
2016-11-15	$10.48	$10.55	$10.20	$10.43	$8.99	5,424,008
2016-11-14	$9.99	$10.49	$9.93	$10.48	$9.03	4,279,787
2016-11-11	$9.62	$9.98	$9.60	$9.94	$8.57	4,180,394
2016-11-10	$9.74	$9.79	$9.48	$9.60	$8.27	5,169,685
2016-11-09	$9.15	$9.66	$8.86	$9.58	$8.26	4,843,739
2016-11-08	$9.05	$9.27	$8.94	$9.25	$7.97	2,232,908
2016-11-07	$9.04	$9.17	$9.00	$9.06	$7.81	2,301,561
2016-11-04	$8.81	$9.00	$8.73	$8.89	$7.66	2,407,763
2016-11-03	$8.94	$9.01	$8.77	$8.81	$7.59	3,578,280
2016-11-02	$8.95	$9.07	$8.90	$8.92	$7.69	2,626,975
2016-11-01	$9.12	$9.12	$8.85	$8.96	$7.72	2,986,828
2016-10-31	$9.10	$9.22	$9.05	$9.15	$7.88	3,123,594
2016-10-28	$9.00	$9.10	$8.97	$9.06	$7.81	1,724,860
2016-10-27	$9.13	$9.13	$8.90	$8.98	$7.74	2,075,527
2016-10-26	$9.25	$9.25	$9.06	$9.12	$7.86	2,561,187
2016-10-25	$9.36	$9.37	$9.25	$9.31	$8.02	1,212,661
2016-10-24	$9.33	$9.51	$9.31	$9.38	$8.08	2,119,562
2016-10-21	$9.20	$9.33	$9.07	$9.32	$8.03	1,812,585
2016-10-20	$9.45	$9.48	$9.17	$9.29	$8.01	1,998,287
2016-10-19	$9.35	$9.47	$9.33	$9.46	$8.15	1,589,994
2016-10-18	$9.28	$9.35	$9.24	$9.31	$8.02	2,405,176
2016-10-17	$9.18	$9.28	$9.17	$9.21	$7.94	1,390,583
2016-10-14	$9.31	$9.34	$9.15	$9.18	$7.91	2,248,243
2016-10-13	$9.13	$9.31	$9.09	$9.28	$8.00	2,523,263
2016-10-12	$9.11	$9.28	$9.06	$9.21	$7.94	2,371,319
2016-10-11	$9.25	$9.25	$8.99	$9.09	$7.83	3,638,367
2016-10-10	$9.11	$9.28	$9.02	$9.25	$7.97	2,014,760
2016-10-07	$9.06	$9.19	$8.97	$9.01	$7.76	2,485,625
2016-10-06	$8.95	$9.05	$8.83	$9.01	$7.76	2,023,173
2016-10-05	$9.07	$9.13	$8.95	$8.96	$7.72	2,626,038
2016-10-04	$9.05	$9.23	$9.00	$9.06	$7.81	2,999,134
2016-10-03	$9.05	$9.10	$8.97	$9.04	$7.79	1,580,562
2016-09-30	$9.04	$9.17	$8.93	$9.10	$7.84	1,979,272
2016-09-29	$8.97	$9.12	$8.88	$8.96	$7.72	2,240,183
2016-09-28	$8.76	$9.01	$8.76	$8.99	$7.75	2,859,454
2016-09-27	$9.00	$9.01	$8.84	$8.88	$7.55	2,438,017
2016-09-26	$9.07	$9.27	$9.01	$9.01	$7.66	3,334,592
2016-09-23	$9.45	$9.57	$9.33	$9.39	$7.98	2,481,331
2016-09-22	$9.45	$9.57	$9.37	$9.44	$8.02	2,454,749
2016-09-21	$9.20	$9.36	$9.13	$9.35	$7.95	3,707,256
2016-09-20	$9.26	$9.27	$9.10	$9.16	$7.79	2,492,806
2016-09-19	$9.27	$9.34	$9.15	$9.18	$7.80	1,925,121
2016-09-16	$9.20	$9.30	$9.15	$9.21	$7.83	6,837,137
2016-09-15	$9.12	$9.31	$9.08	$9.28	$7.89	3,176,653
2016-09-14	$9.18	$9.25	$9.08	$9.18	$7.80	5,690,545
2016-09-13	$9.23	$9.30	$9.06	$9.12	$7.75	2,849,009
2016-09-12	$9.30	$9.44	$9.22	$9.33	$7.93	2,801,888
2016-09-09	$9.59	$9.59	$9.33	$9.34	$7.94	3,845,913
2016-09-08	$9.85	$9.85	$9.70	$9.71	$8.25	1,702,959
2016-09-07	$9.89	$10.01	$9.71	$9.90	$8.41	1,950,047
2016-09-06	$10.11	$10.18	$9.82	$9.88	$8.40	2,984,319
2016-09-02	$10.18	$10.35	$10.08	$10.12	$8.60	2,929,652
2016-09-01	$10.56	$10.56	$10.08	$10.12	$8.60	4,035,648
2016-08-31	$10.60	$10.72	$10.48	$10.59	$9.00	3,177,946
2016-08-30	$10.70	$10.70	$10.45	$10.64	$9.04	2,904,161
2016-08-29	$10.72	$10.87	$10.67	$10.67	$9.07	2,818,162
2016-08-26	$10.69	$10.85	$10.61	$10.70	$9.09	5,164,620
2016-08-25	$10.59	$10.74	$10.51	$10.72	$9.11	4,521,849
2016-08-24	$10.59	$10.69	$10.43	$10.61	$9.02	3,608,296
2016-08-23	$10.62	$10.78	$10.52	$10.59	$9.00	3,779,554
2016-08-22	$10.41	$10.55	$10.21	$10.54	$8.96	6,106,773
2016-08-19	$10.24	$10.45	$10.20	$10.44	$8.87	1,863,522
2016-08-18	$10.09	$10.26	$10.09	$10.24	$8.70	1,159,849
2016-08-17	$10.23	$10.25	$9.95	$10.07	$8.56	1,688,956
2016-08-16	$10.22	$10.28	$10.16	$10.21	$8.68	1,711,755
2016-08-15	$10.23	$10.43	$10.23	$10.30	$8.75	1,362,182
2016-08-12	$10.21	$10.34	$10.17	$10.23	$8.69	1,272,172
2016-08-11	$10.32	$10.38	$10.19	$10.23	$8.69	1,180,638
2016-08-10	$10.37	$10.47	$10.27	$10.30	$8.75	2,056,717
2016-08-09	$10.41	$10.46	$10.25	$10.36	$8.81	2,608,346
2016-08-08	$10.11	$10.44	$10.10	$10.41	$8.85	2,553,801
2016-08-05	$9.51	$10.08	$9.51	$10.07	$8.56	4,157,922
2016-08-04	$9.65	$9.71	$9.40	$9.42	$8.01	2,583,624
2016-08-03	$9.61	$9.79	$9.56	$9.62	$8.18	1,717,603
2016-08-02	$9.87	$9.92	$9.60	$9.64	$8.19	1,437,413
2016-08-01	$9.80	$9.91	$9.71	$9.87	$8.39	1,557,075
2016-07-29	$9.57	$9.83	$9.55	$9.82	$8.35	2,398,672
2016-07-28	$9.54	$9.60	$9.40	$9.57	$8.13	2,863,136
2016-07-27	$9.77	$9.77	$9.42	$9.53	$8.10	2,627,629
2016-07-26	$10.04	$10.05	$9.73	$9.77	$8.30	2,364,975
2016-07-25	$10.07	$10.22	$10.02	$10.04	$8.53	3,530,776
2016-07-22	$9.97	$10.09	$9.92	$10.07	$8.56	1,849,191
2016-07-21	$9.83	$10.01	$9.78	$9.96	$8.47	3,999,437
2016-07-20	$9.89	$9.98	$9.77	$9.89	$8.41	3,811,842
2016-07-19	$9.69	$9.90	$9.58	$9.89	$8.41	4,391,768
2016-07-18	$9.40	$9.77	$9.36	$9.73	$8.27	2,261,493
2016-07-15	$9.31	$9.40	$9.06	$9.38	$7.97	2,363,361
2016-07-14	$9.33	$9.41	$9.23	$9.28	$7.89	2,259,265
2016-07-13	$9.73	$9.77	$9.20	$9.29	$7.90	2,310,137
2016-07-12	$9.56	$9.72	$9.55	$9.71	$8.25	1,521,822
2016-07-11	$9.42	$9.56	$9.41	$9.51	$8.08	1,194,782
2016-07-08	$9.25	$9.46	$9.23	$9.40	$7.99	1,865,025
2016-07-07	$9.14	$9.24	$9.01	$9.13	$7.76	2,017,471
2016-07-06	$8.94	$9.15	$8.92	$9.12	$7.75	2,296,179
2016-07-05	$9.21	$9.26	$9.01	$9.03	$7.67	1,745,661
2016-07-01	$9.07	$9.30	$9.04	$9.27	$7.88	2,446,797
2016-06-30	$8.98	$9.03	$8.81	$9.03	$7.67	3,467,333
2016-06-29	$8.80	$9.07	$8.74	$8.96	$7.62	3,662,846
2016-06-28	$8.57	$8.83	$8.57	$8.66	$7.36	2,187,181
2016-06-27	$9.01	$9.01	$8.61	$8.62	$7.22	3,434,531
2016-06-24	$9.48	$9.48	$8.96	$9.08	$7.61	5,879,837
2016-06-23	$9.87	$10.03	$9.78	$9.78	$8.19	2,369,021
2016-06-22	$9.77	$9.88	$9.68	$9.80	$8.21	2,704,142
2016-06-21	$9.66	$9.77	$9.56	$9.74	$8.16	1,581,025
2016-06-20	$9.73	$9.87	$9.62	$9.64	$8.08	2,210,850
2016-06-17	$9.32	$9.64	$9.28	$9.61	$8.05	4,399,532
2016-06-16	$9.29	$9.34	$9.08	$9.31	$7.80	1,627,895
2016-06-15	$9.02	$9.51	$8.97	$9.33	$7.82	2,317,979
2016-06-14	$8.94	$9.05	$8.91	$9.02	$7.56	1,991,012
2016-06-13	$9.00	$9.09	$8.92	$8.98	$7.52	2,131,412
2016-06-10	$9.03	$9.10	$8.88	$8.97	$7.52	2,630,010
2016-06-09	$9.17	$9.20	$9.03	$9.10	$7.62	1,221,283
2016-06-08	$9.14	$9.26	$9.08	$9.20	$7.71	1,414,607
2016-06-07	$9.09	$9.21	$9.03	$9.13	$7.65	1,050,134
2016-06-06	$9.12	$9.28	$9.02	$9.13	$7.65	2,452,288
2016-06-03	$9.28	$9.41	$9.02	$9.10	$7.62	3,646,986
2016-06-02	$8.95	$9.28	$8.95	$9.23	$7.73	2,527,066
2016-06-01	$8.91	$9.03	$8.83	$8.98	$7.52	2,661,900
2016-05-31	$8.86	$8.99	$8.69	$8.94	$7.49	1,861,786
2016-05-27	$8.78	$8.96	$8.78	$8.87	$7.43	957,919
2016-05-26	$8.99	$9.05	$8.79	$8.80	$7.37	1,061,966
2016-05-25	$8.64	$9.00	$8.63	$9.00	$7.54	2,245,251
2016-05-24	$8.49	$8.73	$8.37	$8.63	$7.23	4,206,061
2016-05-23	$8.50	$8.68	$8.38	$8.39	$7.03	4,100,727
2016-05-20	$8.38	$8.48	$8.32	$8.46	$7.09	2,707,687
2016-05-19	$8.66	$8.66	$8.22	$8.35	$7.00	3,799,762
2016-05-18	$8.98	$9.01	$8.59	$8.78	$7.36	2,286,243
2016-05-17	$9.26	$9.28	$8.96	$9.00	$7.54	2,008,272
2016-05-16	$9.26	$9.38	$9.23	$9.31	$7.80	1,170,232
2016-05-13	$9.28	$9.34	$9.13	$9.27	$7.77	1,571,056
2016-05-12	$9.59	$9.59	$9.20	$9.34	$7.83	1,804,705
2016-05-11	$9.85	$9.90	$9.51	$9.52	$7.98	1,574,954
2016-05-10	$9.74	$9.93	$9.64	$9.90	$8.29	2,220,364
2016-05-09	$9.51	$9.73	$9.46	$9.67	$8.10	1,591,388
2016-05-06	$9.11	$9.49	$9.03	$9.47	$7.93	4,253,570
2016-05-05	$9.27	$9.28	$9.09	$9.14	$7.66	2,409,989
2016-05-04	$9.09	$9.26	$8.98	$9.25	$7.75	4,191,603
2016-05-03	$9.01	$9.19	$8.85	$9.18	$7.69	2,399,619
2016-05-02	$8.92	$9.11	$8.86	$9.05	$7.58	2,007,769
2016-04-29	$9.11	$9.20	$8.81	$8.91	$7.46	2,553,056
2016-04-28	$9.24	$9.37	$9.08	$9.13	$7.65	1,811,933
2016-04-27	$9.27	$9.36	$9.22	$9.27	$7.77	2,483,640
2016-04-26	$9.10	$9.31	$9.10	$9.30	$7.79	1,560,231
2016-04-25	$8.93	$9.07	$8.89	$9.07	$7.60	1,552,789
2016-04-22	$9.05	$9.16	$8.86	$8.95	$7.50	2,316,213
2016-04-21	$9.22	$9.31	$8.97	$9.00	$7.54	2,700,684
2016-04-20	$9.35	$9.38	$9.18	$9.21	$7.72	2,094,355
2016-04-19	$9.51	$9.54	$9.25	$9.37	$7.85	1,917,712
2016-04-18	$9.67	$9.69	$9.42	$9.44	$7.91	1,809,693
2016-04-15	$9.69	$9.85	$9.65	$9.70	$8.13	1,151,142
2016-04-14	$9.76	$9.78	$9.65	$9.69	$8.12	1,089,446
2016-04-13	$9.59	$9.75	$9.56	$9.73	$8.15	1,916,151
2016-04-12	$9.43	$9.64	$9.39	$9.52	$7.98	1,089,977
2016-04-11	$9.33	$9.54	$9.28	$9.39	$7.87	1,485,174
2016-04-08	$9.26	$9.44	$9.23	$9.26	$7.76	1,531,826
2016-04-07	$9.45	$9.50	$9.18	$9.22	$7.72	1,785,310
2016-04-06	$9.58	$9.58	$9.39	$9.51	$7.97	1,056,466
2016-04-05	$9.67	$9.73	$9.52	$9.55	$8.00	1,472,295
2016-04-04	$9.86	$9.97	$9.72	$9.76	$8.18	1,887,381
2016-04-01	$10.00	$10.02	$9.75	$9.87	$8.27	2,146,610
2016-03-31	$9.93	$10.23	$9.90	$10.12	$8.48	3,471,969
2016-03-30	$9.92	$10.09	$9.85	$9.95	$8.34	1,857,227
2016-03-29	$9.59	$9.89	$9.49	$9.85	$8.25	2,417,174
2016-03-28	$9.77	$9.81	$9.65	$9.74	$8.06	1,625,664
2016-03-24	$9.65	$9.77	$9.49	$9.75	$8.07	1,789,233
2016-03-23	$9.88	$9.93	$9.67	$9.75	$8.07	3,596,503
2016-03-22	$9.73	$9.99	$9.66	$9.87	$8.17	3,856,147
2016-03-21	$9.72	$9.92	$9.72	$9.79	$8.10	2,842,985
2016-03-18	$9.70	$9.90	$9.63	$9.72	$8.04	2,938,026
2016-03-17	$9.57	$9.66	$9.35	$9.63	$7.97	2,054,048
2016-03-16	$9.33	$9.58	$9.30	$9.57	$7.92	1,253,719
2016-03-15	$9.41	$9.50	$9.28	$9.35	$7.74	1,076,114
2016-03-14	$9.55	$9.67	$9.39	$9.47	$7.83	1,406,440
2016-03-11	$9.27	$9.55	$9.17	$9.54	$7.89	1,724,785
2016-03-10	$9.39	$9.44	$9.03	$9.17	$7.59	1,246,109
2016-03-09	$9.50	$9.50	$9.29	$9.34	$7.73	1,275,136
2016-03-08	$9.74	$9.81	$9.34	$9.44	$7.81	2,705,882
2016-03-07	$9.67	$9.84	$9.63	$9.83	$8.13	2,642,767
2016-03-04	$9.62	$9.74	$9.52	$9.72	$8.04	2,161,300
2016-03-03	$9.51	$9.68	$9.46	$9.60	$7.94	1,633,955
2016-03-02	$9.26	$9.51	$8.97	$9.50	$7.86	2,533,311
2016-03-01	$8.96	$9.30	$8.94	$9.27	$7.67	2,138,035
2016-02-29	$8.90	$9.03	$8.87	$8.90	$7.36	2,925,529
2016-02-26	$8.93	$9.04	$8.87	$8.91	$7.37	2,468,205
2016-02-25	$8.76	$8.93	$8.58	$8.90	$7.36	1,515,843
2016-02-24	$8.41	$8.73	$8.22	$8.73	$7.22	2,640,993
2016-02-23	$8.73	$8.89	$8.43	$8.51	$7.04	3,588,280
2016-02-22	$8.65	$8.77	$8.60	$8.64	$7.15	3,068,817
2016-02-19	$8.70	$8.71	$8.46	$8.52	$7.05	2,811,159
2016-02-18	$8.57	$8.77	$8.44	$8.73	$7.22	3,623,979
2016-02-17	$8.43	$8.88	$8.30	$8.53	$7.06	4,544,769
2016-02-16	$8.25	$8.42	$8.21	$8.37	$6.92	2,920,158
2016-02-12	$7.92	$8.21	$7.90	$8.18	$6.77	3,523,661
2016-02-11	$7.95	$8.02	$7.77	$7.85	$6.49	2,700,422
2016-02-10	$8.04	$8.24	$7.97	$8.08	$6.68	2,409,308
2016-02-09	$8.04	$8.23	$7.94	$7.97	$6.59	3,307,684
2016-02-08	$8.16	$8.20	$7.97	$8.15	$6.74	2,311,050
2016-02-05	$8.25	$8.43	$8.19	$8.23	$6.81	2,669,925
2016-02-04	$8.00	$8.43	$7.99	$8.29	$6.86	2,819,353
2016-02-03	$8.02	$8.11	$7.75	$8.04	$6.65	2,684,432
2016-02-02	$8.09	$8.10	$7.79	$7.95	$6.58	2,764,355
2016-02-01	$8.21	$8.31	$8.14	$8.14	$6.73	3,450,617
2016-01-29	$8.21	$8.37	$8.19	$8.30	$6.87	5,226,522
2016-01-28	$8.27	$8.34	$8.13	$8.14	$6.73	3,192,968
2016-01-27	$8.32	$8.38	$8.08	$8.16	$6.75	7,276,213
2016-01-26	$7.95	$8.45	$7.95	$8.33	$6.89	5,993,752
2016-01-25	$8.12	$8.17	$7.87	$7.87	$6.51	2,798,073
2016-01-22	$8.22	$8.36	$7.98	$8.15	$6.74	3,195,240
2016-01-21	$7.92	$8.36	$7.82	$8.06	$6.67	2,732,976
2016-01-20	$7.66	$7.94	$7.28	$7.88	$6.52	4,981,577
2016-01-19	$8.00	$8.03	$7.71	$7.77	$6.43	2,483,375
2016-01-15	$8.05	$8.13	$7.79	$7.96	$6.59	2,610,072
2016-01-14	$8.25	$8.42	$7.99	$8.33	$6.89	3,336,748
2016-01-13	$8.90	$8.93	$8.21	$8.22	$6.80	2,967,422
2016-01-12	$9.16	$9.24	$8.89	$9.00	$7.45	3,867,854
2016-01-11	$9.00	$9.20	$8.91	$9.08	$7.51	2,226,344
2016-01-08	$9.33	$9.38	$9.07	$9.08	$7.51	2,666,506
2016-01-07	$9.30	$9.47	$9.27	$9.29	$7.69	3,288,448
2016-01-06	$9.51	$9.59	$9.39	$9.46	$7.83	3,047,555
2016-01-05	$9.58	$9.72	$9.50	$9.64	$7.98	2,056,820
2016-01-04	$9.56	$9.60	$9.31	$9.55	$7.90	2,773,982
2015-12-31	$9.94	$9.94	$9.65	$9.65	$7.98	2,808,283
2015-12-30	$10.14	$10.19	$9.93	$9.96	$8.24	1,280,378
2015-12-29	$9.96	$10.17	$9.91	$10.15	$8.40	1,706,520
2015-12-28	$10.06	$10.07	$9.86	$10.06	$8.22	1,707,626
2015-12-24	$9.98	$10.13	$9.93	$10.10	$8.25	861,124
2015-12-23	$9.85	$10.00	$9.83	$9.97	$8.15	3,114,511
2015-12-22	$9.85	$9.94	$9.76	$9.82	$8.03	1,724,428
2015-12-21	$9.91	$9.97	$9.76	$9.81	$8.02	1,881,923
2015-12-18	$10.18	$10.18	$9.82	$9.83	$8.03	5,779,968
2015-12-17	$10.13	$10.24	$10.01	$10.18	$8.32	1,792,884
2015-12-16	$10.43	$10.47	$10.15	$10.31	$8.43	2,639,145
2015-12-15	$10.34	$10.43	$10.26	$10.37	$8.47	1,487,221
2015-12-14	$10.38	$10.43	$10.16	$10.29	$8.41	1,647,010
2015-12-11	$10.38	$10.58	$10.31	$10.40	$8.50	2,404,263
2015-12-10	$10.54	$10.63	$10.47	$10.51	$8.59	994,059
2015-12-09	$10.56	$10.74	$10.46	$10.53	$8.61	1,796,073
2015-12-08	$10.64	$10.74	$10.55	$10.59	$8.65	885,236
2015-12-07	$10.90	$10.90	$10.66	$10.69	$8.74	1,149,845
2015-12-04	$10.73	$10.99	$10.70	$10.94	$8.94	1,714,934
2015-12-03	$10.99	$11.03	$10.65	$10.70	$8.74	2,172,108
2015-12-02	$11.15	$11.25	$10.96	$10.99	$8.98	2,337,198
2015-12-01	$11.17	$11.28	$11.11	$11.25	$9.19	1,610,630
2015-11-30	$11.11	$11.22	$11.05	$11.13	$9.10	2,467,236
2015-11-27	$11.01	$11.13	$11.01	$11.09	$9.06	915,783
2015-11-25	$10.89	$11.05	$10.85	$11.04	$9.02	1,042,729
2015-11-24	$10.78	$10.91	$10.74	$10.88	$8.89	1,376,583
2015-11-23	$10.77	$10.89	$10.70	$10.86	$8.88	1,287,233
2015-11-20	$10.84	$10.87	$10.72	$10.77	$8.80	1,133,076
2015-11-19	$10.88	$10.92	$10.73	$10.78	$8.81	1,516,435
2015-11-18	$10.97	$11.01	$10.75	$10.86	$8.88	1,637,603
2015-11-17	$11.25	$11.34	$10.89	$10.93	$8.93	2,578,532
2015-11-16	$11.14	$11.29	$11.08	$11.27	$9.21	1,042,282
2015-11-13	$11.40	$11.49	$11.14	$11.15	$9.11	1,805,876
2015-11-12	$11.46	$11.51	$11.39	$11.40	$9.32	1,862,481
2015-11-11	$11.45	$11.51	$11.36	$11.49	$9.39	2,460,356
2015-11-10	$11.43	$11.50	$11.34	$11.44	$9.35	2,206,561
2015-11-09	$11.28	$11.55	$11.28	$11.43	$9.34	1,211,920
2015-11-06	$10.45	$11.63	$10.17	$11.61	$9.49	3,875,065
2015-11-05	$11.76	$11.85	$11.50	$11.65	$9.52	5,580,247
2015-11-04	$11.82	$11.85	$11.70	$11.78	$9.63	3,467,094
2015-11-03	$11.97	$12.04	$11.81	$11.81	$9.65	3,293,285
2015-11-02	$11.70	$12.03	$11.69	$12.01	$9.82	2,016,616
2015-10-30	$11.73	$11.80	$11.62	$11.68	$9.55	1,572,218
2015-10-29	$11.54	$11.84	$11.54	$11.75	$9.60	2,927,378
2015-10-28	$11.57	$11.83	$11.36	$11.60	$9.48	4,006,234
2015-10-27	$11.64	$11.71	$11.33	$11.54	$9.43	3,921,579
2015-10-26	$11.99	$12.01	$11.63	$11.67	$9.54	2,902,391
2015-10-23	$12.33	$12.35	$11.87	$11.98	$9.79	3,707,721
2015-10-22	$12.27	$12.66	$12.25	$12.41	$10.14	2,939,638
2015-10-21	$12.64	$12.69	$12.21	$12.23	$9.99	1,636,087
2015-10-20	$12.50	$12.76	$12.41	$12.64	$10.33	2,860,047
2015-10-19	$12.35	$12.56	$12.35	$12.53	$10.24	1,369,342
2015-10-16	$12.57	$12.58	$12.37	$12.38	$10.12	1,785,128
2015-10-15	$12.24	$12.59	$12.19	$12.58	$10.28	1,691,941
2015-10-14	$12.41	$12.42	$12.15	$12.18	$9.95	2,597,277
2015-10-13	$12.64	$12.68	$12.36	$12.41	$10.14	2,418,654
2015-10-12	$12.83	$12.84	$12.60	$12.74	$10.41	4,018,461
2015-10-09	$12.70	$12.79	$12.53	$12.79	$10.45	4,393,137
2015-10-08	$12.19	$12.76	$12.15	$12.71	$10.39	4,156,000
2015-10-07	$11.76	$12.24	$11.76	$12.24	$10.00	2,973,457
2015-10-06	$11.49	$11.77	$11.47	$11.74	$9.59	1,644,979
2015-10-05	$11.13	$11.54	$11.05	$11.53	$9.42	1,468,189
2015-10-02	$11.10	$11.20	$10.80	$11.20	$9.15	2,432,625
2015-10-01	$11.05	$11.18	$10.96	$11.16	$9.12	2,130,635
2015-09-30	$11.00	$11.09	$10.90	$11.05	$9.03	2,273,547
2015-09-29	$10.85	$11.03	$10.77	$10.90	$8.91	3,667,250
2015-09-28	$11.00	$11.00	$10.72	$10.81	$8.83	2,009,588
2015-09-25	$11.14	$11.27	$11.04	$11.21	$9.06	2,120,811
2015-09-24	$11.17	$11.25	$11.02	$11.07	$8.94	1,540,622
2015-09-23	$11.03	$11.25	$11.01	$11.23	$9.07	2,410,328
2015-09-22	$11.27	$11.31	$10.96	$10.98	$8.87	1,613,579
2015-09-21	$11.19	$11.43	$11.16	$11.37	$9.19	2,095,655
2015-09-18	$11.77	$11.83	$11.15	$11.16	$9.02	3,793,791
2015-09-17	$11.81	$12.16	$11.76	$11.95	$9.65	1,841,608
2015-09-16	$11.61	$11.86	$11.58	$11.81	$9.54	1,380,737
2015-09-15	$11.84	$11.88	$11.39	$11.63	$9.40	4,587,106
2015-09-14	$11.74	$11.85	$11.68	$11.84	$9.57	1,732,057
2015-09-11	$11.48	$11.76	$11.44	$11.73	$9.48	1,218,070
2015-09-10	$11.40	$11.64	$11.38	$11.51	$9.30	1,428,948
2015-09-09	$11.57	$11.67	$11.42	$11.43	$9.23	2,157,358
2015-09-08	$11.37	$11.55	$11.36	$11.50	$9.29	1,097,025
2015-09-04	$11.33	$11.41	$11.20	$11.26	$9.10	1,588,087
2015-09-03	$11.58	$11.64	$11.29	$11.45	$9.25	1,332,751
2015-09-02	$11.62	$11.66	$11.45	$11.54	$9.32	1,618,196
2015-09-01	$11.52	$11.64	$11.41	$11.48	$9.27	2,280,644
2015-08-31	$11.80	$11.95	$11.72	$11.76	$9.50	2,773,540
2015-08-28	$11.90	$11.95	$11.78	$11.83	$9.56	1,712,725
2015-08-27	$11.87	$12.06	$11.75	$11.90	$9.61	2,078,923
2015-08-26	$11.55	$11.78	$11.39	$11.77	$9.51	2,751,421

Diamondrock Hospitality Company (DRH) News Headlines

Recent Diamondrock Hospitality Company (DRH) News

Similar Companies to Diamondrock Hospitality Company (DRH) in the REIT-Hotel & Motel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Ryman Hospitality Properties Inc	RHP	REIT-Hotel & Motel	Real Estate	2,600
Park Hotels & Resorts Inc	PK	REIT-Hotel & Motel	Real Estate	182
Innsuites Hospitality Trust	IHT	REIT-Hotel & Motel	Real Estate	120
Four Corners Property Trust Inc	FCPT	REIT-Hotel & Motel	Real Estate	93
RLJ Lodging Trust	RLJ	REIT-Hotel & Motel	Real Estate	77
Apple Hospitality REIT Inc	APLE	REIT-Hotel & Motel	Real Estate	66
Pebblebrook Hotel Trust	PEB	REIT-Hotel & Motel	Real Estate	53
Summit Hotel Properties Inc	INN	REIT-Hotel & Motel	Real Estate	46
Sunstone Hotel Investors Inc	SHO	REIT-Hotel & Motel	Real Estate	40
Xenia Hotels & Resorts Inc	XHR	REIT-Hotel & Motel	Real Estate	36

Diamondrock Hospitality Company (DRH) Exchange: NYSE