Pacific Biosciences of California Inc (PACB) Stock

Data as of May 2, 2025

$1.13 ($0.02) 1.80%

Pacific Biosciences of California Inc - Daily Information

Click for more stock information on Pacific Biosciences of California Inc.

Daily Information	Data
Date	May 2, 2025
Open	$1.12
Previous Close	$1.13
High	$1.16
Low	$1.11
Adjusted Open	$1.12
Previous Adjusted Close	$1.13
Adjusted High	$1.16
Adjusted Low	$1.11

About Pacific Biosciences of California Inc (PACB)

Pacific Biosciences of California, Inc. (NASDAQ: PACB) is a life sciences company that uses its breakthrough sequencing technology to transform scientific exploration. The company first went public in 2010, and it currently serves customers in a wide range of markets, including human health, industrial microbiology, animal health, and food safety industries. Pacific Biosciences' proprietary sequencing technology, Single Molecule, Real-Time (SMRTâ¢) Sequencing, enables researchers to gain useful insights into complex gene regulation and evolution, impacted by epigenetic influences. As a result, the company has grown consistently over the past nine years, from a small start-up to becoming an industry-leading public company.

Invest in Pacific Biosciences of California Inc (PACB)

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Pacific Biosciences of California Inc (PACB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.12	$1.16	$1.11	$1.13	$1.13	5,913,154
2025-05-01	$1.12	$1.14	$1.09	$1.11	$1.11	4,052,633
2025-04-30	$1.10	$1.12	$1.06	$1.11	$1.11	4,608,978
2025-04-29	$1.13	$1.14	$1.10	$1.11	$1.11	5,459,444
2025-04-28	$1.10	$1.15	$1.09	$1.13	$1.13	7,759,598
2025-04-25	$1.14	$1.15	$1.07	$1.09	$1.09	9,759,602
2025-04-24	$1.18	$1.19	$1.13	$1.14	$1.14	6,839,195
2025-04-23	$1.22	$1.25	$1.15	$1.17	$1.17	7,445,337
2025-04-22	$1.16	$1.22	$1.15	$1.17	$1.17	7,493,950
2025-04-21	$1.17	$1.20	$1.13	$1.14	$1.14	5,830,760
2025-04-17	$1.20	$1.22	$1.16	$1.17	$1.17	4,090,823
2025-04-16	$1.27	$1.27	$1.16	$1.20	$1.20	7,812,028
2025-04-15	$1.32	$1.35	$1.25	$1.27	$1.27	4,840,275
2025-04-14	$1.38	$1.39	$1.28	$1.32	$1.32	4,812,917
2025-04-11	$1.37	$1.39	$1.27	$1.36	$1.36	6,691,722
2025-04-10	$1.45	$1.47	$1.32	$1.38	$1.38	8,171,438
2025-04-09	$1.35	$1.49	$1.28	$1.45	$1.45	28,549,594
2025-04-08	$1.35	$1.37	$1.17	$1.20	$1.20	7,164,102
2025-04-07	$1.15	$1.39	$1.15	$1.32	$1.32	11,830,995
2025-04-04	$1.15	$1.24	$1.14	$1.23	$1.23	12,797,001
2025-04-03	$1.17	$1.26	$1.17	$1.19	$1.19	6,012,010
2025-04-02	$1.12	$1.28	$1.12	$1.27	$1.27	10,316,148
2025-04-01	$1.22	$1.22	$1.12	$1.13	$1.13	5,800,018
2025-03-31	$1.11	$1.19	$1.08	$1.18	$1.18	8,799,874
2025-03-28	$1.21	$1.24	$1.11	$1.14	$1.14	12,360,164
2025-03-27	$1.26	$1.36	$1.22	$1.24	$1.24	11,100,802
2025-03-26	$1.32	$1.33	$1.25	$1.27	$1.27	6,277,658
2025-03-25	$1.32	$1.34	$1.29	$1.31	$1.31	4,212,832
2025-03-24	$1.33	$1.37	$1.31	$1.33	$1.33	5,597,845
2025-03-21	$1.29	$1.30	$1.22	$1.30	$1.30	7,452,196
2025-03-20	$1.25	$1.29	$1.23	$1.26	$1.26	4,402,387
2025-03-19	$1.22	$1.30	$1.21	$1.25	$1.25	8,860,430
2025-03-18	$1.22	$1.24	$1.18	$1.22	$1.22	6,138,392
2025-03-17	$1.23	$1.29	$1.19	$1.24	$1.24	7,450,610
2025-03-14	$1.24	$1.26	$1.20	$1.22	$1.22	8,627,074
2025-03-13	$1.30	$1.30	$1.18	$1.20	$1.20	10,802,778
2025-03-12	$1.34	$1.37	$1.28	$1.28	$1.28	9,074,864
2025-03-11	$1.41	$1.44	$1.31	$1.31	$1.31	7,344,877
2025-03-10	$1.30	$1.47	$1.29	$1.39	$1.39	14,810,994
2025-03-07	$1.32	$1.35	$1.27	$1.33	$1.33	12,492,882
2025-03-06	$1.33	$1.36	$1.28	$1.30	$1.30	9,228,674
2025-03-05	$1.39	$1.44	$1.33	$1.34	$1.34	8,779,344
2025-03-04	$1.30	$1.45	$1.30	$1.35	$1.35	10,878,128
2025-03-03	$1.47	$1.47	$1.30	$1.32	$1.32	9,296,058
2025-02-28	$1.42	$1.48	$1.36	$1.45	$1.45	11,047,086
2025-02-27	$1.63	$1.64	$1.45	$1.46	$1.46	9,755,457
2025-02-26	$1.58	$1.68	$1.55	$1.63	$1.63	9,680,136
2025-02-25	$1.62	$1.66	$1.54	$1.56	$1.56	11,084,492
2025-02-24	$1.55	$1.64	$1.46	$1.63	$1.63	13,000,315
2025-02-21	$1.69	$1.69	$1.53	$1.54	$1.54	13,111,552
2025-02-20	$1.75	$1.86	$1.58	$1.64	$1.64	18,745,832
2025-02-19	$1.84	$1.95	$1.75	$1.77	$1.77	16,995,081
2025-02-18	$1.84	$2.01	$1.78	$1.87	$1.87	19,750,713
2025-02-14	$1.43	$2.06	$1.43	$1.85	$1.85	46,043,667
2025-02-13	$1.38	$1.52	$1.31	$1.48	$1.48	20,931,484
2025-02-12	$1.33	$1.44	$1.27	$1.36	$1.36	11,568,816
2025-02-11	$1.37	$1.43	$1.32	$1.33	$1.33	11,744,344
2025-02-10	$1.55	$1.56	$1.32	$1.33	$1.33	21,830,824
2025-02-07	$1.57	$1.59	$1.51	$1.56	$1.56	6,888,112
2025-02-06	$1.66	$1.75	$1.55	$1.60	$1.60	12,982,787
2025-02-05	$1.47	$1.65	$1.45	$1.64	$1.64	11,317,761
2025-02-04	$1.47	$1.48	$1.39	$1.44	$1.44	11,220,233
2025-02-03	$1.50	$1.51	$1.40	$1.46	$1.46	8,793,751
2025-01-31	$1.60	$1.65	$1.52	$1.54	$1.54	7,740,716
2025-01-30	$1.60	$1.64	$1.56	$1.60	$1.60	8,108,096
2025-01-29	$1.62	$1.63	$1.55	$1.56	$1.56	8,576,781
2025-01-28	$1.66	$1.69	$1.58	$1.61	$1.61	7,848,673
2025-01-27	$1.64	$1.68	$1.58	$1.67	$1.67	10,188,454
2025-01-24	$1.69	$1.72	$1.61	$1.69	$1.69	8,426,715
2025-01-23	$1.76	$1.77	$1.56	$1.65	$1.65	20,111,062
2025-01-22	$1.72	$1.87	$1.69	$1.81	$1.81	10,473,138
2025-01-21	$1.66	$1.73	$1.62	$1.70	$1.70	8,344,356
2025-01-17	$1.66	$1.68	$1.60	$1.64	$1.64	6,643,108
2025-01-16	$1.76	$1.76	$1.59	$1.60	$1.60	15,973,042
2025-01-15	$1.93	$2.01	$1.73	$1.75	$1.75	16,544,846
2025-01-14	$1.93	$2.08	$1.80	$1.85	$1.85	12,267,024
2025-01-13	$2.08	$2.10	$1.94	$2.01	$2.01	9,930,107
2025-01-10	$2.09	$2.15	$1.97	$2.10	$2.10	13,252,562
2025-01-08	$2.03	$2.22	$1.98	$2.10	$2.10	13,305,669
2025-01-07	$2.05	$2.20	$1.96	$2.00	$2.00	10,026,211
2025-01-06	$2.03	$2.04	$1.90	$1.99	$1.99	9,587,305
2025-01-03	$1.84	$2.02	$1.81	$1.99	$1.99	8,685,082
2025-01-02	$1.85	$1.89	$1.76	$1.80	$1.80	5,315,219
2024-12-31	$1.81	$1.84	$1.73	$1.83	$1.83	7,150,194
2024-12-30	$1.84	$1.85	$1.75	$1.79	$1.79	5,575,575
2024-12-27	$1.92	$1.92	$1.82	$1.86	$1.86	7,206,643
2024-12-26	$1.90	$1.95	$1.85	$1.93	$1.93	4,993,226
2024-12-24	$1.95	$1.96	$1.87	$1.95	$1.95	2,552,603
2024-12-23	$2.00	$2.04	$1.87	$1.93	$1.93	4,140,633
2024-12-20	$1.87	$2.01	$1.85	$1.97	$1.97	10,838,282
2024-12-19	$1.88	$1.95	$1.82	$1.93	$1.93	7,654,144
2024-12-18	$2.01	$2.01	$1.81	$1.85	$1.85	10,973,010
2024-12-17	$2.05	$2.12	$1.95	$1.97	$1.97	6,120,098
2024-12-16	$1.96	$2.13	$1.92	$2.05	$2.05	8,143,311
2024-12-13	$2.08	$2.08	$1.88	$1.96	$1.96	10,593,842
2024-12-12	$2.25	$2.30	$2.03	$2.05	$2.05	7,137,252
2024-12-11	$2.38	$2.38	$2.17	$2.27	$2.27	6,978,833
2024-12-10	$2.19	$2.46	$2.09	$2.34	$2.34	13,275,627
2024-12-09	$2.07	$2.22	$2.03	$2.18	$2.18	11,007,467
2024-12-06	$2.05	$2.13	$1.99	$2.03	$2.03	7,253,773
2024-12-05	$2.08	$2.14	$1.92	$1.98	$1.98	10,443,438
2024-12-04	$1.84	$2.14	$1.80	$2.08	$2.08	19,451,713
2024-12-03	$1.89	$1.91	$1.80	$1.83	$1.83	7,785,230
2024-12-02	$1.91	$1.99	$1.86	$1.93	$1.93	9,086,258
2024-11-29	$1.78	$1.99	$1.76	$1.91	$1.91	8,292,057
2024-11-27	$1.80	$1.85	$1.74	$1.76	$1.76	7,795,178
2024-11-26	$1.83	$1.84	$1.74	$1.77	$1.77	5,964,509
2024-11-25	$1.87	$1.96	$1.84	$1.85	$1.85	8,648,066
2024-11-22	$1.77	$1.89	$1.70	$1.80	$1.80	8,724,995
2024-11-21	$1.74	$1.84	$1.70	$1.77	$1.77	8,049,503
2024-11-20	$1.75	$1.78	$1.65	$1.72	$1.72	8,393,247
2024-11-19	$1.55	$1.75	$1.49	$1.72	$1.72	11,793,285
2024-11-18	$1.69	$1.69	$1.57	$1.57	$1.57	13,277,068
2024-11-15	$1.88	$1.88	$1.56	$1.60	$1.60	22,755,192
2024-11-14	$2.01	$2.03	$1.85	$1.86	$1.86	12,628,165
2024-11-13	$2.26	$2.30	$1.98	$1.98	$1.98	10,179,380
2024-11-12	$2.44	$2.66	$2.18	$2.21	$2.21	13,910,862
2024-11-11	$2.34	$2.46	$2.17	$2.46	$2.46	15,266,447
2024-11-08	$2.18	$2.64	$1.82	$2.30	$2.30	27,341,825
2024-11-07	$2.71	$2.72	$2.38	$2.45	$2.45	18,101,494
2024-11-06	$2.63	$2.70	$2.38	$2.65	$2.65	14,614,116
2024-11-05	$2.45	$2.65	$2.41	$2.55	$2.55	13,851,263
2024-11-04	$2.45	$2.58	$2.34	$2.51	$2.51	10,001,930
2024-11-01	$2.21	$2.50	$2.18	$2.44	$2.44	10,623,798
2024-10-31	$2.15	$2.24	$2.07	$2.17	$2.17	8,060,126
2024-10-30	$2.02	$2.40	$2.02	$2.16	$2.16	12,999,049
2024-10-29	$1.86	$2.08	$1.81	$2.06	$2.06	9,256,745
2024-10-28	$1.80	$1.86	$1.78	$1.84	$1.84	6,217,312
2024-10-25	$1.76	$1.80	$1.72	$1.77	$1.77	4,004,656
2024-10-24	$1.77	$1.82	$1.69	$1.72	$1.72	5,209,730
2024-10-23	$1.75	$1.80	$1.69	$1.75	$1.75	4,102,973
2024-10-22	$1.84	$1.85	$1.75	$1.80	$1.80	3,570,315
2024-10-21	$1.96	$1.98	$1.80	$1.84	$1.84	4,591,480
2024-10-18	$1.90	$2.03	$1.88	$1.98	$1.98	5,440,967
2024-10-17	$2.03	$2.12	$1.86	$1.90	$1.90	7,768,200
2024-10-16	$2.13	$2.15	$1.99	$2.06	$2.06	8,774,615
2024-10-15	$2.04	$2.16	$1.96	$2.10	$2.10	8,561,312
2024-10-14	$1.87	$2.10	$1.87	$2.05	$2.05	10,757,126
2024-10-11	$1.55	$2.05	$1.55	$1.98	$1.98	24,439,857
2024-10-10	$1.57	$1.60	$1.42	$1.55	$1.55	9,146,052
2024-10-09	$1.65	$1.70	$1.59	$1.61	$1.61	10,402,213
2024-10-08	$1.67	$1.73	$1.66	$1.69	$1.69	3,278,718
2024-10-07	$1.67	$1.73	$1.64	$1.70	$1.70	5,544,947
2024-10-04	$1.65	$1.76	$1.65	$1.72	$1.72	5,057,191
2024-10-03	$1.60	$1.64	$1.58	$1.63	$1.63	2,784,930
2024-10-02	$1.64	$1.66	$1.58	$1.64	$1.64	5,260,144
2024-10-01	$1.68	$1.69	$1.56	$1.62	$1.62	5,883,301
2024-09-30	$1.75	$1.82	$1.69	$1.70	$1.70	4,741,278
2024-09-27	$1.78	$1.83	$1.73	$1.75	$1.75	4,794,806
2024-09-26	$1.67	$1.75	$1.65	$1.74	$1.74	7,188,893
2024-09-25	$1.76	$1.77	$1.57	$1.59	$1.59	9,745,350
2024-09-24	$1.74	$1.79	$1.70	$1.73	$1.73	7,308,708
2024-09-23	$1.83	$1.86	$1.73	$1.74	$1.74	7,581,047
2024-09-20	$1.98	$2.01	$1.79	$1.83	$1.83	11,134,275
2024-09-19	$2.03	$2.07	$1.95	$2.04	$2.04	12,192,630
2024-09-18	$1.91	$2.14	$1.82	$1.93	$1.93	13,539,504
2024-09-17	$1.86	$2.03	$1.85	$1.87	$1.87	10,311,341
2024-09-16	$1.80	$1.86	$1.68	$1.85	$1.85	8,567,870
2024-09-13	$1.81	$2.01	$1.78	$1.81	$1.81	10,039,682
2024-09-12	$1.66	$1.89	$1.63	$1.80	$1.80	11,141,607
2024-09-11	$1.69	$1.77	$1.63	$1.68	$1.68	7,194,693
2024-09-10	$1.70	$1.75	$1.59	$1.74	$1.74	7,307,880
2024-09-09	$1.59	$1.84	$1.55	$1.66	$1.66	13,802,586
2024-09-06	$1.44	$1.67	$1.43	$1.58	$1.58	19,904,680
2024-09-05	$1.32	$1.42	$1.27	$1.40	$1.40	6,769,816
2024-09-04	$1.33	$1.40	$1.29	$1.32	$1.32	5,373,586
2024-09-03	$1.36	$1.42	$1.30	$1.34	$1.34	7,299,278
2024-08-30	$1.40	$1.40	$1.34	$1.37	$1.37	4,039,905
2024-08-29	$1.39	$1.43	$1.33	$1.36	$1.36	5,451,542
2024-08-28	$1.46	$1.46	$1.34	$1.35	$1.35	10,046,612
2024-08-27	$1.57	$1.60	$1.46	$1.47	$1.47	6,774,673
2024-08-26	$1.57	$1.63	$1.50	$1.60	$1.60	5,824,625
2024-08-23	$1.47	$1.59	$1.45	$1.56	$1.56	6,389,404
2024-08-22	$1.53	$1.55	$1.42	$1.44	$1.44	4,699,626
2024-08-21	$1.50	$1.57	$1.47	$1.55	$1.55	3,790,779
2024-08-20	$1.61	$1.63	$1.44	$1.49	$1.49	5,434,962
2024-08-19	$1.59	$1.72	$1.58	$1.60	$1.60	6,372,938
2024-08-16	$1.64	$1.70	$1.52	$1.56	$1.56	8,333,507
2024-08-15	$1.40	$1.76	$1.39	$1.69	$1.69	10,792,386
2024-08-14	$1.53	$1.55	$1.34	$1.35	$1.35	8,708,474
2024-08-13	$1.48	$1.53	$1.42	$1.49	$1.49	6,918,280
2024-08-12	$1.58	$1.59	$1.42	$1.43	$1.43	6,421,514
2024-08-09	$1.63	$1.68	$1.58	$1.59	$1.59	4,188,267
2024-08-08	$1.36	$1.67	$1.36	$1.67	$1.67	12,138,940
2024-08-07	$1.70	$1.70	$1.49	$1.53	$1.53	12,578,207
2024-08-06	$1.62	$1.70	$1.55	$1.60	$1.60	9,183,914
2024-08-05	$1.47	$1.64	$1.47	$1.55	$1.55	9,884,307
2024-08-02	$1.80	$1.85	$1.64	$1.67	$1.67	11,571,672
2024-08-01	$2.06	$2.10	$1.89	$1.92	$1.92	10,089,241
2024-07-31	$2.06	$2.26	$1.89	$2.06	$2.06	12,244,708
2024-07-30	$2.05	$2.16	$2.01	$2.05	$2.05	6,145,626
2024-07-29	$2.14	$2.20	$1.96	$2.05	$2.05	8,098,370
2024-07-26	$2.00	$2.18	$1.96	$2.14	$2.14	13,917,735
2024-07-25	$1.93	$2.09	$1.85	$1.91	$1.91	8,878,686
2024-07-24	$1.79	$2.01	$1.79	$1.88	$1.88	10,774,244
2024-07-23	$1.81	$1.95	$1.80	$1.85	$1.85	8,199,115
2024-07-22	$1.71	$1.81	$1.67	$1.80	$1.80	9,377,194
2024-07-19	$1.69	$1.75	$1.63	$1.66	$1.66	5,240,320
2024-07-18	$2.07	$2.11	$1.70	$1.74	$1.74	12,198,254
2024-07-17	$2.04	$2.24	$1.99	$2.05	$2.05	17,795,820
2024-07-16	$1.65	$2.24	$1.63	$2.18	$2.18	38,791,833
2024-07-15	$1.78	$1.79	$1.58	$1.62	$1.62	8,627,929
2024-07-12	$1.58	$1.69	$1.55	$1.68	$1.68	11,479,225
2024-07-11	$1.35	$1.56	$1.33	$1.50	$1.50	15,809,458
2024-07-10	$1.31	$1.33	$1.29	$1.30	$1.30	4,866,941
2024-07-09	$1.37	$1.38	$1.28	$1.31	$1.31	5,456,949
2024-07-08	$1.33	$1.38	$1.29	$1.34	$1.34	5,621,472
2024-07-05	$1.34	$1.36	$1.29	$1.31	$1.31	5,021,485
2024-07-03	$1.28	$1.38	$1.27	$1.30	$1.30	5,028,006
2024-07-02	$1.22	$1.28	$1.16	$1.28	$1.28	7,333,053
2024-07-01	$1.36	$1.39	$1.19	$1.20	$1.20	10,479,113
2024-06-28	$1.38	$1.42	$1.26	$1.37	$1.37	21,115,149
2024-06-27	$1.36	$1.38	$1.30	$1.36	$1.36	8,967,669
2024-06-26	$1.40	$1.41	$1.35	$1.36	$1.36	4,399,786
2024-06-25	$1.45	$1.47	$1.30	$1.40	$1.40	10,407,369
2024-06-24	$1.49	$1.53	$1.40	$1.45	$1.45	8,972,761
2024-06-21	$1.57	$1.61	$1.46	$1.47	$1.47	10,714,189
2024-06-20	$1.64	$1.65	$1.55	$1.57	$1.57	6,605,459
2024-06-18	$1.66	$1.70	$1.63	$1.65	$1.65	5,660,680
2024-06-17	$1.74	$1.74	$1.63	$1.67	$1.67	5,857,035
2024-06-14	$1.84	$1.84	$1.73	$1.76	$1.76	6,573,515
2024-06-13	$2.01	$2.03	$1.84	$1.85	$1.85	4,273,361
2024-06-12	$1.95	$2.15	$1.95	$1.98	$1.98	10,510,299
2024-06-11	$1.85	$1.86	$1.78	$1.82	$1.82	6,211,455
2024-06-10	$1.96	$1.97	$1.84	$1.89	$1.89	4,407,619
2024-06-07	$2.00	$2.08	$1.93	$2.01	$2.01	4,612,863
2024-06-06	$2.03	$2.17	$1.98	$2.05	$2.05	7,257,722
2024-06-05	$1.83	$2.05	$1.75	$2.04	$2.04	9,593,539
2024-06-04	$1.86	$1.87	$1.73	$1.80	$1.80	6,801,233
2024-06-03	$1.88	$2.02	$1.82	$1.87	$1.87	7,505,417
2024-05-31	$1.95	$2.02	$1.78	$1.79	$1.79	8,072,866
2024-05-30	$1.78	$1.96	$1.76	$1.94	$1.94	6,021,134
2024-05-29	$1.82	$1.89	$1.71	$1.82	$1.82	7,535,344
2024-05-28	$1.88	$1.95	$1.81	$1.88	$1.88	5,823,942
2024-05-24	$1.98	$2.03	$1.86	$1.87	$1.87	8,742,353
2024-05-23	$1.86	$1.99	$1.76	$1.94	$1.94	16,080,496
2024-05-22	$1.82	$1.98	$1.81	$1.85	$1.85	7,695,850
2024-05-21	$1.93	$1.95	$1.81	$1.83	$1.83	6,133,240
2024-05-20	$2.03	$2.07	$1.92	$1.92	$1.92	8,110,157
2024-05-17	$2.17	$2.19	$2.00	$2.02	$2.02	8,137,826
2024-05-16	$2.15	$2.34	$2.08	$2.19	$2.19	12,992,736
2024-05-15	$2.42	$2.46	$2.03	$2.15	$2.15	15,779,309
2024-05-14	$2.07	$2.67	$2.06	$2.23	$2.23	26,365,041
2024-05-13	$1.81	$2.17	$1.78	$1.93	$1.93	17,024,189
2024-05-10	$1.72	$1.90	$1.67	$1.77	$1.77	13,433,567
2024-05-09	$1.73	$1.80	$1.69	$1.72	$1.72	5,919,885
2024-05-08	$1.82	$1.84	$1.66	$1.68	$1.68	7,675,471
2024-05-07	$2.01	$2.05	$1.82	$1.87	$1.87	10,262,559
2024-05-06	$1.93	$2.18	$1.88	$1.99	$1.99	18,727,580
2024-05-03	$1.87	$2.05	$1.75	$1.83	$1.83	14,517,068
2024-05-02	$1.75	$1.87	$1.69	$1.76	$1.76	9,565,687
2024-05-01	$1.66	$1.83	$1.58	$1.69	$1.69	12,283,935
2024-04-30	$1.69	$1.73	$1.57	$1.65	$1.65	11,690,015
2024-04-29	$1.47	$1.70	$1.47	$1.60	$1.60	8,946,933
2024-04-26	$1.45	$1.54	$1.36	$1.47	$1.47	7,986,911
2024-04-25	$1.37	$1.42	$1.30	$1.38	$1.38	9,989,457
2024-04-24	$1.51	$1.51	$1.35	$1.36	$1.36	11,064,874
2024-04-23	$1.56	$1.65	$1.45	$1.47	$1.47	9,818,090
2024-04-22	$1.49	$1.60	$1.47	$1.56	$1.56	8,964,453
2024-04-19	$1.47	$1.67	$1.43	$1.55	$1.55	16,879,745
2024-04-18	$1.39	$1.51	$1.29	$1.46	$1.46	18,742,356
2024-04-17	$1.50	$1.52	$1.25	$1.40	$1.40	35,377,652
2024-04-16	$1.95	$2.01	$1.36	$1.40	$1.40	65,402,057
2024-04-15	$3.19	$3.20	$2.81	$2.84	$2.84	8,948,619
2024-04-12	$3.31	$3.35	$3.13	$3.17	$3.17	8,707,109
2024-04-11	$3.40	$3.47	$3.27	$3.38	$3.38	5,393,540
2024-04-10	$3.42	$3.50	$3.25	$3.33	$3.33	8,262,295
2024-04-09	$3.45	$3.70	$3.41	$3.61	$3.61	5,318,853
2024-04-08	$3.57	$3.57	$3.38	$3.45	$3.45	4,986,036
2024-04-05	$3.27	$3.43	$3.22	$3.35	$3.35	4,725,874
2024-04-04	$3.42	$3.64	$3.29	$3.33	$3.33	5,794,167
2024-04-03	$3.37	$3.52	$3.21	$3.36	$3.36	7,648,758
2024-04-02	$3.60	$3.60	$3.37	$3.41	$3.41	7,966,784
2024-04-01	$3.83	$3.85	$3.58	$3.65	$3.65	6,044,797
2024-03-28	$3.76	$3.89	$3.68	$3.75	$3.75	6,544,017
2024-03-27	$3.60	$3.81	$3.54	$3.72	$3.72	7,539,334
2024-03-26	$3.65	$3.66	$3.46	$3.52	$3.52	6,475,208
2024-03-25	$3.81	$3.81	$3.57	$3.61	$3.61	4,328,310
2024-03-22	$3.79	$3.84	$3.66	$3.68	$3.68	5,732,536
2024-03-21	$3.91	$4.10	$3.79	$3.84	$3.84	6,825,653
2024-03-20	$3.60	$3.92	$3.56	$3.82	$3.82	6,380,698
2024-03-19	$3.65	$3.86	$3.54	$3.64	$3.64	11,990,310
2024-03-18	$3.83	$3.83	$3.63	$3.67	$3.67	4,732,309
2024-03-15	$3.90	$3.98	$3.73	$3.79	$3.79	6,634,970
2024-03-14	$4.20	$4.23	$3.86	$3.91	$3.91	11,850,867
2024-03-13	$4.00	$4.34	$3.86	$4.24	$4.24	13,715,066
2024-03-12	$4.37	$4.42	$4.00	$4.01	$4.01	7,794,814
2024-03-11	$4.43	$4.57	$4.30	$4.40	$4.40	5,300,629
2024-03-08	$4.64	$5.01	$4.41	$4.43	$4.43	6,223,048
2024-03-07	$4.37	$4.70	$4.12	$4.59	$4.59	16,133,580
2024-03-06	$4.51	$4.52	$4.00	$4.18	$4.18	16,200,371
2024-03-05	$4.82	$4.95	$4.34	$4.35	$4.35	14,156,296
2024-03-04	$5.15	$5.23	$4.70	$4.88	$4.88	7,643,969
2024-03-01	$5.50	$5.54	$5.18	$5.19	$5.19	7,256,225
2024-02-29	$5.74	$6.09	$5.51	$5.53	$5.53	7,119,038
2024-02-28	$5.59	$5.67	$5.41	$5.57	$5.57	6,636,232
2024-02-27	$5.35	$5.69	$4.97	$5.62	$5.62	11,541,084
2024-02-26	$5.04	$5.30	$5.01	$5.23	$5.23	5,929,108
2024-02-23	$5.11	$5.32	$5.02	$5.11	$5.11	5,079,140
2024-02-22	$5.12	$5.26	$5.00	$5.13	$5.13	7,739,473
2024-02-21	$5.17	$5.25	$5.00	$5.08	$5.08	7,280,430
2024-02-20	$5.76	$5.76	$5.08	$5.29	$5.29	13,958,441
2024-02-16	$6.40	$6.67	$5.68	$5.74	$5.74	18,142,581
2024-02-15	$6.61	$6.83	$6.38	$6.67	$6.67	8,356,288
2024-02-14	$6.25	$6.57	$6.21	$6.50	$6.50	7,174,431
2024-02-13	$6.22	$6.38	$6.04	$6.08	$6.08	7,517,239
2024-02-12	$6.63	$6.83	$6.49	$6.71	$6.71	7,691,765
2024-02-09	$6.61	$6.82	$6.46	$6.64	$6.64	9,080,445
2024-02-08	$6.34	$6.58	$6.17	$6.55	$6.55	5,768,471
2024-02-07	$6.59	$6.59	$6.06	$6.32	$6.32	8,180,559
2024-02-06	$6.42	$6.81	$6.32	$6.57	$6.57	5,721,353
2024-02-05	$6.53	$6.70	$6.38	$6.44	$6.44	5,188,150
2024-02-02	$6.60	$6.82	$6.45	$6.75	$6.75	4,491,651
2024-02-01	$6.61	$7.01	$6.56	$6.76	$6.76	6,038,390
2024-01-31	$7.02	$7.10	$6.46	$6.51	$6.51	11,549,061
2024-01-30	$7.26	$7.39	$7.00	$7.02	$7.02	5,655,611
2024-01-29	$7.10	$7.40	$6.91	$7.40	$7.40	4,633,054
2024-01-26	$7.21	$7.50	$6.98	$7.02	$7.02	12,296,536
2024-01-25	$7.00	$7.33	$7.00	$7.10	$7.10	10,077,305
2024-01-24	$7.19	$7.34	$6.88	$6.96	$6.96	12,703,510
2024-01-23	$7.01	$7.12	$6.80	$7.03	$7.03	5,164,939
2024-01-22	$6.61	$7.10	$6.61	$6.88	$6.88	7,612,604
2024-01-19	$6.37	$6.66	$6.24	$6.59	$6.59	8,477,356
2024-01-18	$6.17	$6.40	$6.04	$6.36	$6.36	7,711,749
2024-01-17	$6.27	$6.31	$6.01	$6.11	$6.11	15,545,102
2024-01-16	$6.56	$6.59	$6.31	$6.42	$6.42	10,544,893
2024-01-12	$7.07	$7.25	$6.64	$6.71	$6.71	7,896,463
2024-01-11	$7.75	$7.85	$6.87	$7.00	$7.00	13,550,784
2024-01-10	$7.67	$8.48	$7.55	$7.96	$7.96	12,632,880
2024-01-09	$7.79	$8.27	$7.46	$7.68	$7.68	14,992,959
2024-01-08	$8.55	$8.55	$7.45	$7.66	$7.66	22,443,654
2024-01-05	$8.94	$9.51	$8.67	$9.40	$9.40	3,959,864
2024-01-04	$9.13	$9.19	$8.98	$9.05	$9.05	3,453,119
2024-01-03	$9.31	$9.33	$8.91	$9.21	$9.21	7,631,259
2024-01-02	$9.69	$9.99	$9.44	$9.59	$9.59	4,681,375
2023-12-29	$10.25	$10.34	$9.81	$9.81	$9.81	3,211,815
2023-12-28	$10.14	$10.39	$10.06	$10.36	$10.36	3,527,756
2023-12-27	$10.48	$10.65	$9.97	$10.09	$10.09	2,512,233
2023-12-26	$10.24	$10.33	$10.02	$10.28	$10.28	2,135,805
2023-12-22	$10.03	$10.36	$9.94	$10.07	$10.07	3,280,745
2023-12-21	$9.97	$10.17	$9.69	$9.90	$9.90	6,563,831
2023-12-20	$10.23	$10.57	$9.74	$9.76	$9.76	5,515,440
2023-12-19	$9.40	$10.34	$9.29	$10.16	$10.16	5,352,434
2023-12-18	$9.28	$9.51	$9.05	$9.19	$9.19	11,874,839
2023-12-15	$9.93	$10.20	$9.27	$9.44	$9.44	14,696,144
2023-12-14	$9.25	$10.20	$9.14	$9.79	$9.79	11,313,986
2023-12-13	$8.20	$9.00	$7.79	$8.86	$8.86	8,862,583
2023-12-12	$8.39	$8.50	$8.09	$8.31	$8.31	2,728,531
2023-12-11	$8.58	$8.67	$8.23	$8.39	$8.39	3,305,244
2023-12-08	$8.25	$8.67	$8.18	$8.59	$8.59	2,907,444
2023-12-07	$8.50	$8.63	$8.25	$8.38	$8.38	3,929,802
2023-12-06	$8.64	$8.78	$8.43	$8.50	$8.50	3,961,406
2023-12-05	$8.81	$8.83	$8.28	$8.39	$8.39	4,277,181
2023-12-04	$8.93	$9.23	$8.75	$8.92	$8.92	3,915,936
2023-12-01	$8.42	$8.93	$8.21	$8.88	$8.88	4,099,397
2023-11-30	$8.89	$8.96	$8.42	$8.48	$8.48	3,394,410
2023-11-29	$8.77	$8.98	$8.52	$8.79	$8.79	5,254,927
2023-11-28	$8.49	$8.67	$8.13	$8.63	$8.63	4,207,225
2023-11-27	$8.42	$8.49	$8.14	$8.44	$8.44	3,796,716
2023-11-24	$8.32	$8.72	$8.31	$8.55	$8.55	1,710,678
2023-11-22	$8.41	$8.58	$8.23	$8.36	$8.36	3,893,741
2023-11-21	$8.48	$8.57	$8.08	$8.28	$8.28	4,090,130
2023-11-20	$8.49	$8.63	$8.17	$8.58	$8.58	6,015,966
2023-11-17	$7.82	$8.45	$7.71	$8.40	$8.40	8,645,981
2023-11-16	$7.67	$7.68	$7.44	$7.59	$7.59	4,216,133
2023-11-15	$7.24	$7.92	$7.23	$7.81	$7.81	5,491,669
2023-11-14	$7.08	$7.43	$7.00	$7.22	$7.22	6,987,951
2023-11-13	$6.46	$6.53	$6.18	$6.44	$6.44	4,798,692
2023-11-10	$6.48	$6.61	$6.22	$6.52	$6.52	4,998,949
2023-11-09	$6.71	$6.93	$6.51	$6.52	$6.52	3,522,035
2023-11-08	$6.89	$6.94	$6.55	$6.69	$6.69	4,512,811
2023-11-07	$6.77	$7.01	$6.70	$6.88	$6.88	3,619,372
2023-11-06	$7.19	$7.20	$6.64	$6.80	$6.80	4,887,474
2023-11-03	$6.92	$7.45	$6.84	$7.22	$7.22	9,383,449
2023-11-02	$6.13	$6.55	$6.11	$6.52	$6.52	7,220,775
2023-11-01	$6.27	$6.27	$5.74	$5.97	$5.97	9,669,974
2023-10-31	$6.73	$6.77	$6.13	$6.18	$6.18	13,047,827
2023-10-30	$7.22	$7.26	$6.65	$7.11	$7.11	6,644,791
2023-10-27	$7.27	$7.47	$7.04	$7.11	$7.11	4,412,449
2023-10-26	$6.74	$7.23	$6.72	$7.15	$7.15	6,324,728
2023-10-25	$7.09	$7.10	$6.70	$6.72	$6.72	4,887,269
2023-10-24	$7.31	$7.58	$7.24	$7.30	$7.30	3,107,547
2023-10-23	$7.35	$7.49	$7.14	$7.26	$7.26	3,617,580
2023-10-20	$7.48	$7.62	$7.29	$7.39	$7.39	3,351,059
2023-10-19	$7.71	$7.75	$7.39	$7.44	$7.44	3,595,718
2023-10-18	$8.04	$8.04	$7.64	$7.65	$7.65	3,608,070
2023-10-17	$7.84	$8.42	$7.80	$8.21	$8.21	4,678,464
2023-10-16	$7.78	$8.14	$7.53	$7.98	$7.98	3,958,261
2023-10-13	$8.05	$8.18	$7.91	$7.98	$7.98	3,719,339
2023-10-12	$9.00	$9.09	$8.03	$8.04	$8.04	4,982,700
2023-10-11	$9.10	$9.25	$8.81	$9.03	$9.03	4,071,122
2023-10-10	$8.65	$9.16	$8.54	$9.03	$9.03	4,445,156
2023-10-09	$8.05	$8.75	$8.00	$8.64	$8.64	3,822,909
2023-10-06	$8.04	$8.26	$7.81	$8.13	$8.13	3,779,192
2023-10-05	$7.95	$8.28	$7.67	$8.22	$8.22	7,590,214
2023-10-04	$7.88	$8.07	$7.79	$8.01	$8.01	3,918,773
2023-10-03	$7.93	$8.15	$7.80	$7.84	$7.84	4,933,957
2023-10-02	$8.25	$8.39	$7.96	$8.05	$8.05	5,831,519
2023-09-29	$8.46	$8.52	$8.21	$8.35	$8.35	3,667,293
2023-09-28	$8.36	$8.51	$8.25	$8.36	$8.36	4,479,193
2023-09-27	$8.32	$8.48	$8.16	$8.36	$8.36	4,668,755
2023-09-26	$8.45	$8.57	$8.16	$8.23	$8.23	4,405,766
2023-09-25	$8.82	$8.93	$8.42	$8.46	$8.46	3,711,201
2023-09-22	$9.09	$9.11	$8.88	$8.94	$8.94	3,119,473
2023-09-21	$9.20	$9.20	$8.94	$9.00	$9.00	4,623,525
2023-09-20	$9.46	$9.71	$9.40	$9.43	$9.43	3,761,514
2023-09-19	$9.57	$9.58	$9.16	$9.42	$9.42	5,627,307
2023-09-18	$10.37	$10.37	$9.57	$9.68	$9.68	4,432,496
2023-09-15	$10.99	$11.13	$10.30	$10.42	$10.42	4,325,567
2023-09-14	$11.75	$11.86	$10.98	$11.01	$11.01	3,655,839
2023-09-13	$10.69	$11.96	$10.60	$11.72	$11.72	7,103,015
2023-09-12	$10.37	$11.07	$10.14	$10.76	$10.76	5,183,017
2023-09-11	$10.50	$10.66	$10.33	$10.38	$10.38	2,906,863
2023-09-08	$10.86	$10.87	$10.24	$10.39	$10.39	3,481,856
2023-09-07	$10.84	$11.06	$10.74	$10.86	$10.86	3,143,380
2023-09-06	$11.16	$11.25	$10.95	$11.10	$11.10	3,208,444
2023-09-05	$11.24	$11.27	$10.90	$11.13	$11.13	2,292,748
2023-09-01	$11.53	$11.59	$11.25	$11.41	$11.41	2,196,725
2023-08-31	$11.32	$11.48	$11.08	$11.28	$11.28	2,437,930
2023-08-30	$10.67	$11.26	$10.52	$11.21	$11.21	3,337,209
2023-08-29	$9.85	$10.72	$9.77	$10.67	$10.67	2,926,444
2023-08-28	$9.96	$10.14	$9.88	$9.92	$9.92	1,964,536
2023-08-25	$10.01	$10.25	$9.90	$9.92	$9.92	3,534,418
2023-08-24	$10.51	$10.62	$10.00	$10.06	$10.06	3,957,355
2023-08-23	$10.32	$10.65	$10.28	$10.49	$10.49	3,652,150
2023-08-22	$10.37	$10.53	$10.04	$10.27	$10.27	3,023,126
2023-08-21	$10.32	$10.39	$9.93	$10.35	$10.35	3,908,986
2023-08-18	$10.32	$10.65	$10.22	$10.36	$10.36	3,854,296
2023-08-17	$10.70	$10.71	$10.35	$10.50	$10.50	3,793,672
2023-08-16	$11.11	$11.16	$10.67	$10.71	$10.71	3,989,358
2023-08-15	$11.47	$11.56	$11.15	$11.22	$11.22	2,765,007
2023-08-14	$11.42	$11.69	$11.32	$11.55	$11.55	2,778,266
2023-08-11	$11.80	$11.83	$11.34	$11.55	$11.55	3,134,655
2023-08-10	$11.76	$12.23	$11.68	$11.91	$11.91	2,642,620
2023-08-09	$12.12	$12.53	$11.61	$11.68	$11.68	4,053,642
2023-08-08	$11.86	$12.04	$11.36	$11.99	$11.99	4,864,167
2023-08-07	$12.22	$12.29	$11.75	$11.94	$11.94	3,535,736
2023-08-04	$11.64	$12.46	$11.59	$12.18	$12.18	4,513,185
2023-08-03	$12.75	$12.75	$11.44	$11.52	$11.52	9,662,892
2023-08-02	$13.00	$13.01	$12.34	$12.52	$12.52	6,268,553
2023-08-01	$13.08	$13.36	$12.90	$13.34	$13.34	2,762,376
2023-07-31	$13.61	$13.67	$13.01	$13.21	$13.21	3,782,828
2023-07-28	$13.47	$13.60	$13.24	$13.50	$13.50	3,861,639
2023-07-27	$13.42	$13.70	$13.13	$13.19	$13.19	2,880,171
2023-07-26	$12.72	$13.19	$12.63	$13.18	$13.18	2,746,766
2023-07-25	$12.78	$13.31	$12.71	$12.86	$12.86	2,295,663
2023-07-24	$13.19	$13.53	$12.61	$12.89	$12.89	3,533,234
2023-07-21	$13.25	$13.55	$12.94	$13.38	$13.38	2,998,609
2023-07-20	$13.35	$13.70	$12.98	$13.19	$13.19	4,231,864
2023-07-19	$13.72	$14.05	$13.56	$13.67	$13.67	2,800,362
2023-07-18	$14.00	$14.55	$13.68	$13.69	$13.69	3,482,879
2023-07-17	$13.67	$14.07	$13.26	$13.93	$13.93	2,707,891
2023-07-14	$13.96	$14.10	$13.54	$13.74	$13.74	2,194,115
2023-07-13	$13.94	$14.01	$13.62	$13.88	$13.88	2,959,585
2023-07-12	$13.90	$14.04	$13.55	$13.81	$13.81	3,082,170
2023-07-11	$13.59	$13.84	$13.39	$13.55	$13.55	3,723,347
2023-07-10	$12.33	$13.51	$12.32	$13.50	$13.50	4,506,183
2023-07-07	$12.37	$12.53	$12.21	$12.35	$12.35	2,894,596
2023-07-06	$12.60	$12.60	$12.11	$12.17	$12.17	2,868,142
2023-07-05	$12.86	$12.96	$12.59	$12.85	$12.85	2,250,323
2023-07-03	$13.26	$13.50	$12.75	$12.89	$12.89	1,539,520
2023-06-30	$13.77	$14.07	$13.27	$13.30	$13.30	5,103,195
2023-06-29	$13.03	$13.54	$12.99	$13.12	$13.12	2,381,706
2023-06-28	$12.41	$13.02	$12.26	$13.00	$13.00	2,529,601
2023-06-27	$12.75	$12.75	$12.11	$12.41	$12.41	3,331,060
2023-06-26	$12.37	$12.88	$12.25	$12.67	$12.67	4,452,961
2023-06-23	$12.57	$12.72	$12.31	$12.50	$12.50	8,524,707
2023-06-22	$12.50	$12.88	$12.36	$12.78	$12.78	2,562,637
2023-06-21	$13.00	$13.05	$12.61	$12.63	$12.63	2,668,358
2023-06-20	$12.56	$13.20	$12.37	$13.11	$13.11	3,421,763
2023-06-16	$13.26	$13.30	$12.31	$12.75	$12.75	5,665,232
2023-06-15	$12.98	$13.35	$12.94	$13.31	$13.31	4,466,247
2023-06-14	$14.12	$14.17	$13.00	$13.19	$13.19	4,727,063
2023-06-13	$14.00	$14.30	$13.14	$14.05	$14.05	5,921,501
2023-06-12	$13.86	$14.24	$13.79	$13.88	$13.88	2,994,634
2023-06-09	$14.00	$14.07	$13.60	$13.78	$13.78	2,796,543
2023-06-08	$13.91	$14.00	$13.56	$13.92	$13.92	3,190,743
2023-06-07	$13.77	$14.19	$13.65	$13.97	$13.97	4,931,030
2023-06-06	$13.43	$13.92	$13.27	$13.62	$13.62	3,660,212
2023-06-05	$13.59	$13.89	$13.33	$13.58	$13.58	3,537,709
2023-06-02	$13.17	$13.54	$12.88	$13.49	$13.49	4,572,976
2023-06-01	$12.31	$12.99	$12.24	$12.86	$12.86	2,857,095
2023-05-31	$12.28	$12.60	$11.72	$12.38	$12.38	5,323,131
2023-05-30	$12.69	$13.05	$12.24	$12.34	$12.34	3,828,055
2023-05-26	$12.07	$12.89	$12.03	$12.48	$12.48	3,718,972
2023-05-25	$12.02	$12.17	$11.68	$11.97	$11.97	3,990,138
2023-05-24	$12.30	$12.30	$11.63	$11.94	$11.94	5,663,131
2023-05-23	$12.93	$13.12	$12.22	$12.56	$12.56	4,411,029
2023-05-22	$12.67	$13.43	$12.65	$13.06	$13.06	3,561,821
2023-05-19	$12.67	$12.82	$12.41	$12.67	$12.67	2,382,873
2023-05-18	$12.59	$12.85	$12.17	$12.67	$12.67	3,000,174
2023-05-17	$12.30	$12.80	$11.99	$12.75	$12.75	3,528,515
2023-05-16	$12.41	$12.56	$11.81	$12.23	$12.23	3,425,204
2023-05-15	$12.15	$12.51	$11.91	$12.44	$12.44	2,416,602
2023-05-12	$12.16	$12.31	$11.87	$12.19	$12.19	2,617,398
2023-05-11	$11.93	$12.18	$11.63	$12.15	$12.15	3,457,299
2023-05-10	$12.35	$12.52	$11.84	$11.91	$11.91	3,496,569
2023-05-09	$12.05	$12.23	$11.74	$12.03	$12.03	2,646,103
2023-05-08	$12.18	$12.29	$11.76	$12.25	$12.25	2,489,829
2023-05-05	$12.07	$12.25	$11.63	$12.19	$12.19	3,527,197
2023-05-04	$11.80	$12.50	$11.63	$11.90	$11.90	3,952,793
2023-05-03	$11.03	$12.70	$11.01	$11.75	$11.75	7,956,692
2023-05-02	$11.25	$11.64	$11.03	$11.30	$11.30	5,098,162
2023-05-01	$10.58	$11.42	$10.45	$11.31	$11.31	3,921,156
2023-04-28	$9.96	$10.75	$9.85	$10.60	$10.60	3,384,858
2023-04-27	$10.08	$10.12	$9.90	$9.98	$9.98	1,943,035
2023-04-26	$10.27	$10.31	$9.95	$9.97	$9.97	2,438,469
2023-04-25	$10.70	$10.74	$10.15	$10.21	$10.21	2,956,451
2023-04-24	$11.06	$11.21	$10.78	$10.83	$10.83	2,271,297
2023-04-21	$11.04	$11.20	$10.81	$11.01	$11.01	2,218,131
2023-04-20	$10.88	$11.09	$10.71	$10.99	$10.99	2,335,421
2023-04-19	$10.70	$11.32	$10.50	$11.12	$11.12	3,210,283
2023-04-18	$11.11	$11.17	$10.74	$10.89	$10.89	2,703,012
2023-04-17	$11.26	$11.35	$10.86	$11.01	$11.01	2,540,992
2023-04-14	$11.42	$11.51	$11.07	$11.20	$11.20	2,958,893
2023-04-13	$10.94	$11.85	$10.94	$11.49	$11.49	4,791,093
2023-04-12	$11.23	$11.59	$10.63	$10.79	$10.79	3,570,240
2023-04-11	$10.95	$11.17	$10.66	$11.02	$11.02	2,403,214
2023-04-10	$10.73	$11.02	$10.58	$10.95	$10.95	4,540,873
2023-04-06	$11.01	$11.01	$10.61	$10.96	$10.96	2,633,711
2023-04-05	$11.42	$11.58	$10.79	$10.96	$10.96	3,242,476
2023-04-04	$11.69	$11.73	$11.16	$11.48	$11.48	3,643,815
2023-04-03	$11.57	$11.70	$11.14	$11.64	$11.64	5,005,363
2023-03-31	$10.71	$11.79	$10.36	$11.58	$11.58	11,762,745
2023-03-30	$9.77	$9.89	$9.58	$9.76	$9.76	2,606,423
2023-03-29	$9.34	$9.64	$9.20	$9.58	$9.58	2,324,102
2023-03-28	$9.27	$9.33	$9.06	$9.13	$9.13	1,914,248
2023-03-27	$9.69	$9.84	$9.11	$9.32	$9.32	3,250,454
2023-03-24	$9.15	$9.70	$9.01	$9.61	$9.61	3,547,916
2023-03-23	$9.07	$9.77	$9.03	$9.24	$9.24	4,924,156
2023-03-22	$9.15	$9.43	$8.81	$8.89	$8.89	3,671,495
2023-03-21	$8.51	$9.23	$8.47	$9.12	$9.12	4,377,038
2023-03-20	$8.32	$8.69	$8.14	$8.36	$8.36	3,526,199
2023-03-17	$8.82	$8.82	$8.20	$8.30	$8.30	6,698,584
2023-03-16	$8.97	$9.18	$8.64	$8.84	$8.84	3,747,641
2023-03-15	$8.50	$9.08	$8.41	$9.06	$9.06	4,516,816
2023-03-14	$8.99	$9.21	$8.68	$8.73	$8.73	3,763,723
2023-03-13	$8.30	$9.22	$8.22	$8.73	$8.73	6,286,178
2023-03-10	$8.71	$8.72	$8.01	$8.30	$8.30	6,587,999
2023-03-09	$8.87	$9.01	$8.54	$8.77	$8.77	5,676,921
2023-03-08	$9.02	$9.17	$8.85	$8.90	$8.90	2,390,697
2023-03-07	$9.12	$9.30	$8.97	$9.02	$9.02	2,999,702
2023-03-06	$9.83	$9.90	$9.16	$9.16	$9.16	3,110,776
2023-03-03	$9.50	$10.00	$9.22	$9.84	$9.84	3,925,721
2023-03-02	$8.59	$9.58	$8.52	$9.43	$9.43	3,833,647
2023-03-01	$9.10	$9.14	$8.75	$8.77	$8.77	2,757,210
2023-02-28	$9.01	$9.30	$8.93	$9.08	$9.08	2,720,335
2023-02-27	$8.99	$9.06	$8.76	$9.01	$9.01	2,620,321
2023-02-24	$8.96	$9.26	$8.71	$8.77	$8.77	3,455,513
2023-02-23	$9.49	$9.54	$8.98	$9.29	$9.29	2,592,712
2023-02-22	$9.20	$9.32	$8.84	$9.32	$9.32	2,939,070
2023-02-21	$10.11	$10.16	$9.07	$9.14	$9.14	5,598,639
2023-02-17	$10.31	$10.99	$9.75	$10.45	$10.45	5,490,711
2023-02-16	$10.70	$11.19	$10.58	$10.80	$10.80	4,435,864
2023-02-15	$10.35	$11.17	$10.17	$11.09	$11.09	4,367,212
2023-02-14	$10.13	$10.47	$9.75	$10.28	$10.28	3,771,893
2023-02-13	$10.10	$10.40	$10.00	$10.26	$10.26	2,364,487
2023-02-10	$9.78	$10.15	$9.62	$10.06	$10.06	3,587,587
2023-02-09	$10.39	$10.62	$9.88	$10.01	$10.01	3,932,413
2023-02-08	$11.24	$11.24	$10.38	$10.38	$10.38	4,368,095
2023-02-07	$11.35	$11.40	$10.86	$11.25	$11.25	3,781,774
2023-02-06	$11.32	$11.57	$11.15	$11.33	$11.33	2,689,969
2023-02-03	$11.58	$12.07	$11.27	$11.58	$11.58	4,570,303
2023-02-02	$11.80	$12.35	$11.39	$12.00	$12.00	8,359,236
2023-02-01	$11.18	$11.77	$10.76	$11.48	$11.48	4,709,567
2023-01-31	$11.08	$11.28	$10.73	$11.09	$11.09	3,969,441
2023-01-30	$11.51	$11.56	$10.67	$11.07	$11.07	5,648,881
2023-01-27	$11.76	$12.09	$11.48	$11.78	$11.78	5,789,431
2023-01-26	$11.87	$12.02	$11.15	$11.99	$11.99	5,343,347
2023-01-25	$10.46	$11.71	$10.34	$11.64	$11.64	16,226,956
2023-01-24	$11.13	$11.52	$10.68	$10.84	$10.84	2,371,555
2023-01-23	$11.30	$11.65	$10.94	$11.33	$11.33	3,348,084
2023-01-20	$11.11	$11.50	$10.82	$11.29	$11.29	3,913,041
2023-01-19	$11.68	$11.80	$10.80	$11.29	$11.29	4,243,488
2023-01-18	$12.19	$12.54	$11.71	$11.93	$11.93	4,363,106
2023-01-17	$10.91	$12.12	$10.87	$12.02	$12.02	4,457,527
2023-01-13	$10.70	$11.17	$10.63	$10.96	$10.96	3,268,417
2023-01-12	$9.98	$10.91	$9.37	$10.90	$10.90	5,270,502
2023-01-11	$9.84	$10.12	$9.44	$9.88	$9.88	3,432,466
2023-01-10	$9.41	$10.40	$9.33	$9.77	$9.77	4,514,648
2023-01-09	$9.18	$9.58	$8.69	$9.46	$9.46	5,296,556
2023-01-06	$8.59	$8.81	$8.16	$8.40	$8.40	3,780,024
2023-01-05	$8.23	$8.57	$8.06	$8.53	$8.53	3,876,779
2023-01-04	$8.19	$8.37	$7.77	$8.27	$8.27	4,754,411
2023-01-03	$8.32	$8.60	$7.83	$7.94	$7.94	3,287,503
2022-12-30	$8.09	$8.24	$7.73	$8.18	$8.18	4,609,205
2022-12-29	$7.95	$8.48	$7.71	$8.29	$8.29	4,340,169
2022-12-28	$7.97	$8.20	$7.78	$7.79	$7.79	2,507,219
2022-12-27	$8.41	$8.56	$7.98	$8.02	$8.02	2,891,818
2022-12-23	$9.03	$9.03	$8.44	$8.49	$8.49	2,608,592
2022-12-22	$8.98	$9.05	$8.52	$9.04	$9.04	2,579,695
2022-12-21	$9.03	$9.60	$8.86	$9.19	$9.19	2,800,851
2022-12-20	$8.55	$9.23	$8.34	$8.95	$8.95	3,119,424
2022-12-19	$9.56	$9.60	$8.50	$8.68	$8.68	4,074,262
2022-12-16	$8.78	$9.80	$8.78	$9.58	$9.58	6,254,243
2022-12-15	$9.15	$9.39	$8.94	$9.06	$9.06	3,098,213
2022-12-14	$9.52	$9.77	$9.28	$9.43	$9.43	3,183,320
2022-12-13	$10.44	$10.53	$9.23	$9.52	$9.52	3,960,392
2022-12-12	$9.11	$9.57	$8.92	$9.51	$9.51	5,020,777
2022-12-09	$9.84	$9.91	$9.12	$9.12	$9.12	3,559,022
2022-12-08	$9.40	$9.98	$9.06	$9.95	$9.95	3,382,900
2022-12-07	$9.06	$9.43	$8.93	$9.30	$9.30	2,297,095
2022-12-06	$10.08	$10.22	$8.92	$9.10	$9.10	4,154,867
2022-12-05	$10.51	$10.58	$9.95	$10.03	$10.03	2,986,436
2022-12-02	$10.71	$10.75	$10.28	$10.66	$10.66	2,645,838
2022-12-01	$10.73	$11.29	$10.49	$11.08	$11.08	3,755,428
2022-11-30	$9.46	$10.78	$9.46	$10.75	$10.75	5,226,943
2022-11-29	$9.76	$9.82	$9.41	$9.45	$9.45	2,596,595
2022-11-28	$9.90	$10.23	$9.61	$9.72	$9.72	2,578,634
2022-11-25	$10.16	$10.24	$9.95	$10.11	$10.11	1,160,755
2022-11-23	$10.65	$10.73	$10.02	$10.35	$10.35	3,123,881
2022-11-22	$10.43	$10.67	$10.16	$10.62	$10.62	3,025,134
2022-11-21	$10.55	$10.74	$10.17	$10.40	$10.40	2,763,545
2022-11-18	$10.99	$11.15	$10.20	$10.61	$10.61	4,139,658
2022-11-17	$10.42	$10.82	$10.05	$10.63	$10.63	4,120,141
2022-11-16	$10.93	$11.40	$10.55	$10.96	$10.96	5,519,175
2022-11-15	$11.06	$12.37	$10.94	$11.20	$11.20	8,397,343
2022-11-14	$10.20	$10.49	$9.63	$10.13	$10.13	6,518,461
2022-11-11	$9.86	$10.86	$9.72	$10.30	$10.30	6,640,196
2022-11-10	$9.16	$10.58	$9.16	$10.02	$10.02	10,623,028
2022-11-09	$8.82	$9.60	$8.25	$8.34	$8.34	10,074,226
2022-11-08	$8.08	$9.23	$7.89	$9.03	$9.03	9,866,961
2022-11-07	$8.27	$8.65	$7.96	$8.42	$8.42	5,304,722
2022-11-04	$8.09	$8.30	$7.65	$8.25	$8.25	5,088,951
2022-11-03	$7.99	$8.47	$7.76	$7.92	$7.92	4,860,009
2022-11-02	$8.78	$9.38	$8.07	$8.08	$8.08	7,295,722
2022-11-01	$8.69	$9.15	$8.56	$8.81	$8.81	5,873,283
2022-10-31	$8.63	$8.82	$8.34	$8.44	$8.44	6,192,633
2022-10-28	$7.69	$8.85	$7.54	$8.72	$8.72	6,265,255
2022-10-27	$8.91	$9.26	$7.66	$7.67	$7.67	7,724,126
2022-10-26	$7.99	$8.98	$7.37	$8.82	$8.82	14,246,929
2022-10-25	$7.58	$8.36	$7.58	$8.23	$8.23	5,824,308
2022-10-24	$7.70	$8.05	$7.30	$7.52	$7.52	5,335,589
2022-10-21	$6.68	$7.83	$6.47	$7.77	$7.77	9,319,938
2022-10-20	$6.60	$7.17	$6.43	$6.68	$6.68	7,856,860
2022-10-19	$6.37	$6.65	$6.12	$6.64	$6.64	5,612,003
2022-10-18	$6.82	$6.98	$6.37	$6.47	$6.47	4,514,393
2022-10-17	$6.39	$6.69	$6.29	$6.44	$6.44	4,215,205
2022-10-14	$6.68	$7.29	$6.08	$6.10	$6.10	4,011,407
2022-10-13	$6.03	$6.65	$5.76	$6.54	$6.54	4,565,194
2022-10-12	$5.68	$6.45	$5.65	$6.41	$6.41	6,363,382
2022-10-11	$5.73	$5.95	$5.50	$5.67	$5.67	3,140,384
2022-10-10	$6.12	$6.16	$5.52	$5.74	$5.74	2,864,600
2022-10-07	$6.61	$6.75	$6.06	$6.11	$6.11	3,064,511
2022-10-06	$6.56	$6.96	$6.49	$6.87	$6.87	5,588,443
2022-10-05	$6.26	$6.64	$6.02	$6.55	$6.55	4,576,658
2022-10-04	$6.03	$6.51	$6.01	$6.51	$6.51	7,243,604
2022-10-03	$5.90	$5.98	$5.46	$5.83	$5.83	5,573,410
2022-09-30	$5.55	$6.05	$5.45	$5.81	$5.81	4,883,830
2022-09-29	$5.67	$5.75	$4.97	$5.60	$5.60	10,089,330
2022-09-28	$5.27	$5.99	$5.27	$5.85	$5.85	7,202,306
2022-09-27	$5.29	$5.48	$5.09	$5.25	$5.25	6,403,694
2022-09-26	$5.21	$5.56	$5.02	$5.09	$5.09	5,575,492
2022-09-23	$5.31	$5.59	$5.10	$5.27	$5.27	6,189,775
2022-09-22	$5.66	$5.69	$5.34	$5.41	$5.41	6,282,710
2022-09-21	$5.92	$6.51	$5.67	$5.72	$5.72	5,435,097
2022-09-20	$5.90	$6.06	$5.72	$5.83	$5.83	5,188,547
2022-09-19	$5.85	$6.09	$5.65	$6.09	$6.09	4,867,391
2022-09-16	$6.35	$6.44	$5.88	$6.02	$6.02	8,956,473
2022-09-15	$6.06	$6.84	$6.02	$6.61	$6.61	8,844,448
2022-09-14	$6.10	$6.26	$5.77	$6.13	$6.13	5,802,889
2022-09-13	$6.50	$6.50	$5.85	$6.14	$6.14	7,544,077
2022-09-12	$6.75	$7.06	$6.49	$6.95	$6.95	5,335,732
2022-09-09	$6.31	$7.17	$6.28	$6.69	$6.69	7,290,390
2022-09-08	$5.78	$6.21	$5.70	$6.19	$6.19	4,174,739
2022-09-07	$5.43	$5.87	$5.35	$5.86	$5.86	3,682,086
2022-09-06	$5.37	$5.65	$5.17	$5.48	$5.48	4,401,989
2022-09-02	$6.09	$6.09	$5.07	$5.32	$5.32	9,092,323
2022-09-01	$5.73	$5.92	$5.46	$5.89	$5.89	4,894,227
2022-08-31	$5.74	$5.90	$5.57	$5.86	$5.86	4,622,894
2022-08-30	$5.90	$5.97	$5.41	$5.57	$5.57	5,312,642
2022-08-29	$5.82	$6.09	$5.76	$5.83	$5.83	5,730,707
2022-08-26	$6.86	$6.90	$5.90	$5.97	$5.97	7,482,884
2022-08-25	$6.66	$6.92	$6.48	$6.90	$6.90	4,528,448
2022-08-24	$5.91	$6.67	$5.80	$6.57	$6.57	7,322,402
2022-08-23	$5.69	$6.33	$5.65	$6.01	$6.01	6,571,357
2022-08-22	$6.08	$6.33	$5.57	$5.65	$5.65	7,051,049
2022-08-19	$6.89	$7.08	$6.26	$6.40	$6.40	7,376,862
2022-08-18	$7.65	$7.65	$6.76	$7.17	$7.17	5,164,664
2022-08-17	$7.73	$8.08	$7.47	$7.61	$7.61	5,601,341
2022-08-16	$8.30	$8.48	$7.63	$8.00	$8.00	7,425,940
2022-08-15	$8.69	$9.25	$8.25	$8.36	$8.36	6,095,222
2022-08-12	$8.02	$9.26	$8.01	$8.79	$8.79	22,342,151
2022-08-11	$7.86	$14.20	$7.75	$7.94	$7.94	85,360,954
2022-08-10	$7.04	$7.75	$6.51	$7.69	$7.69	12,073,545
2022-08-09	$6.76	$6.82	$6.24	$6.66	$6.66	8,330,412
2022-08-08	$6.15	$7.05	$6.09	$6.90	$6.90	12,834,665
2022-08-05	$5.66	$6.08	$5.27	$6.06	$6.06	6,464,098
2022-08-04	$4.94	$6.37	$4.77	$5.81	$5.81	15,139,730
2022-08-03	$4.93	$5.33	$4.84	$5.21	$5.21	7,555,669
2022-08-02	$4.41	$5.04	$4.37	$4.85	$4.85	6,228,499
2022-08-01	$4.34	$4.60	$4.20	$4.47	$4.47	6,042,112
2022-07-29	$4.51	$4.54	$4.21	$4.37	$4.37	3,390,560
2022-07-28	$4.52	$4.65	$4.23	$4.49	$4.49	4,518,032
2022-07-27	$4.32	$4.56	$4.17	$4.49	$4.49	3,886,508
2022-07-26	$4.37	$4.41	$4.19	$4.27	$4.27	4,041,420
2022-07-25	$4.51	$4.52	$4.20	$4.36	$4.36	5,099,946
2022-07-22	$4.84	$5.05	$4.28	$4.47	$4.47	8,954,032
2022-07-21	$4.51	$5.10	$4.48	$4.80	$4.80	7,247,168
2022-07-20	$4.29	$4.75	$4.27	$4.46	$4.46	8,781,435
2022-07-19	$4.00	$4.28	$3.95	$4.24	$4.24	6,951,801
2022-07-18	$4.39	$4.45	$3.89	$3.93	$3.93	6,343,472
2022-07-15	$4.66	$4.67	$4.16	$4.24	$4.24	6,935,710
2022-07-14	$5.03	$5.06	$4.53	$4.63	$4.63	4,280,676
2022-07-13	$4.89	$5.25	$4.85	$5.12	$5.12	3,927,147
2022-07-12	$5.00	$5.14	$4.67	$5.10	$5.10	3,182,104
2022-07-11	$5.41	$5.49	$4.87	$4.88	$4.88	3,254,013
2022-07-08	$5.43	$5.84	$5.38	$5.45	$5.45	4,886,524
2022-07-07	$5.14	$5.60	$5.07	$5.60	$5.60	4,804,597
2022-07-06	$5.24	$5.52	$5.10	$5.15	$5.15	5,584,598
2022-07-05	$4.38	$5.24	$4.27	$5.20	$5.20	5,939,008
2022-07-01	$4.47	$4.64	$4.31	$4.47	$4.47	5,884,905
2022-06-30	$4.42	$4.51	$4.15	$4.42	$4.42	9,171,852
2022-06-29	$4.80	$4.84	$4.56	$4.57	$4.57	6,200,344
2022-06-28	$5.30	$5.36	$4.80	$4.86	$4.86	6,004,447
2022-06-27	$5.55	$5.67	$5.18	$5.31	$5.31	4,472,694
2022-06-24	$5.53	$5.87	$5.38	$5.61	$5.61	13,327,977
2022-06-23	$4.92	$5.52	$4.88	$5.46	$5.46	6,555,207
2022-06-22	$4.52	$5.02	$4.48	$4.87	$4.87	6,513,787
2022-06-21	$4.40	$4.74	$4.36	$4.61	$4.61	7,778,204
2022-06-17	$4.05	$4.43	$4.05	$4.24	$4.24	8,137,742
2022-06-16	$4.10	$4.11	$3.86	$4.05	$4.05	5,247,760
2022-06-15	$4.20	$4.45	$4.10	$4.28	$4.28	7,999,911
2022-06-14	$4.12	$4.20	$3.85	$4.10	$4.10	5,844,714
2022-06-13	$4.12	$4.14	$3.89	$4.02	$4.02	8,242,353
2022-06-10	$4.41	$4.54	$4.16	$4.28	$4.28	8,469,789
2022-06-09	$4.73	$4.75	$4.49	$4.54	$4.54	7,618,707
2022-06-08	$4.88	$5.01	$4.68	$4.71	$4.71	12,111,897
2022-06-07	$4.88	$5.09	$4.81	$4.88	$4.88	8,249,807
2022-06-06	$5.23	$5.34	$4.88	$4.99	$4.99	5,554,732
2022-06-03	$5.40	$5.43	$4.99	$5.09	$5.09	6,209,702
2022-06-02	$5.16	$5.71	$5.09	$5.60	$5.60	4,934,549
2022-06-01	$5.67	$5.78	$4.92	$5.13	$5.13	6,634,645
2022-05-31	$6.05	$6.15	$5.50	$5.63	$5.63	7,894,797
2022-05-27	$5.49	$6.19	$5.45	$6.17	$6.17	6,578,390
2022-05-26	$5.35	$5.68	$5.23	$5.41	$5.41	4,563,252
2022-05-25	$5.37	$5.67	$5.26	$5.37	$5.37	5,248,613
2022-05-24	$5.61	$5.70	$5.36	$5.39	$5.39	9,273,754
2022-05-23	$5.59	$5.89	$5.46	$5.74	$5.74	9,319,524
2022-05-20	$5.75	$5.86	$5.26	$5.61	$5.61	8,088,169
2022-05-19	$5.18	$5.77	$5.17	$5.60	$5.60	5,144,557
2022-05-18	$5.53	$5.75	$5.16	$5.22	$5.22	7,907,692
2022-05-17	$5.68	$5.94	$5.46	$5.73	$5.73	5,080,439
2022-05-16	$5.75	$5.90	$5.47	$5.51	$5.51	6,541,136
2022-05-13	$5.14	$5.94	$5.07	$5.84	$5.84	9,751,327
2022-05-12	$4.58	$5.22	$4.51	$4.99	$4.99	11,027,477
2022-05-11	$5.17	$5.37	$4.66	$4.67	$4.67	9,877,059
2022-05-10	$5.51	$5.76	$4.77	$5.33	$5.33	7,351,855
2022-05-09	$5.91	$6.00	$5.25	$5.28	$5.28	4,972,480
2022-05-06	$6.40	$6.40	$5.70	$6.12	$6.12	8,793,736
2022-05-05	$7.52	$7.74	$6.34	$6.42	$6.42	9,203,900
2022-05-04	$6.83	$7.51	$6.46	$7.29	$7.29	9,098,088
2022-05-03	$6.83	$7.06	$6.59	$6.83	$6.83	4,783,851
2022-05-02	$6.29	$6.87	$6.21	$6.85	$6.85	6,197,093
2022-04-29	$6.52	$6.88	$6.32	$6.34	$6.34	5,473,642
2022-04-28	$6.66	$6.81	$5.91	$6.55	$6.55	6,542,370
2022-04-27	$6.69	$6.90	$6.50	$6.64	$6.64	7,043,444
2022-04-26	$7.13	$7.33	$6.66	$6.67	$6.67	4,376,646
2022-04-25	$6.76	$7.21	$6.65	$7.19	$7.19	10,375,132
2022-04-22	$6.66	$6.94	$6.57	$6.82	$6.82	10,571,722
2022-04-21	$7.18	$7.34	$6.55	$6.67	$6.67	7,501,220
2022-04-20	$7.46	$7.49	$6.99	$7.01	$7.01	3,961,651
2022-04-19	$7.28	$7.70	$7.18	$7.43	$7.43	6,154,549
2022-04-18	$7.53	$7.53	$7.09	$7.34	$7.34	7,488,684
2022-04-14	$8.33	$8.34	$7.50	$7.54	$7.54	7,094,288
2022-04-13	$8.11	$8.36	$7.86	$8.15	$8.15	7,689,601
2022-04-12	$8.34	$8.92	$8.05	$8.12	$8.12	7,361,986
2022-04-11	$8.25	$8.52	$8.02	$8.21	$8.21	9,047,385
2022-04-08	$8.70	$8.82	$8.36	$8.49	$8.49	6,323,353
2022-04-07	$8.74	$8.94	$8.30	$8.77	$8.77	6,276,301
2022-04-06	$9.27	$9.27	$8.27	$8.80	$8.80	9,418,008
2022-04-05	$10.38	$10.48	$9.36	$9.46	$9.46	5,808,225
2022-04-04	$9.52	$10.45	$9.52	$10.43	$10.43	7,310,073
2022-04-01	$9.29	$9.57	$9.16	$9.48	$9.48	5,469,640
2022-03-31	$9.63	$9.77	$9.06	$9.10	$9.10	4,954,532
2022-03-30	$10.15	$10.34	$9.61	$9.65	$9.65	5,291,276
2022-03-29	$9.75	$10.44	$9.66	$10.32	$10.32	6,646,281
2022-03-28	$9.30	$9.70	$9.07	$9.54	$9.54	4,794,146
2022-03-25	$9.70	$9.71	$9.03	$9.24	$9.24	3,839,035
2022-03-24	$9.90	$9.93	$9.09	$9.67	$9.67	4,494,840
2022-03-23	$10.00	$10.39	$9.69	$9.88	$9.88	8,409,954
2022-03-22	$9.94	$10.42	$9.80	$10.18	$10.18	5,920,267
2022-03-21	$10.70	$10.72	$9.75	$9.94	$9.94	6,995,204
2022-03-18	$10.71	$10.98	$10.31	$10.72	$10.72	8,645,610
2022-03-17	$10.23	$10.96	$10.00	$10.93	$10.93	4,251,242
2022-03-16	$9.49	$10.31	$9.45	$10.26	$10.26	5,575,691
2022-03-15	$8.42	$9.17	$8.26	$9.16	$9.16	5,004,469
2022-03-14	$9.77	$9.83	$8.33	$8.43	$8.43	5,903,867
2022-03-11	$11.09	$11.16	$9.86	$9.90	$9.90	3,581,864
2022-03-10	$10.95	$11.04	$10.58	$10.94	$10.94	2,280,576
2022-03-09	$11.02	$11.55	$10.86	$11.23	$11.23	3,195,117
2022-03-08	$10.35	$11.08	$9.99	$10.65	$10.65	4,719,704
2022-03-07	$10.70	$10.98	$9.98	$10.43	$10.43	3,993,637
2022-03-04	$11.23	$11.71	$10.53	$10.68	$10.68	2,972,704
2022-03-03	$11.84	$11.89	$11.08	$11.30	$11.30	3,077,462
2022-03-02	$12.16	$12.16	$11.31	$11.70	$11.70	3,464,094
2022-03-01	$11.77	$12.63	$11.77	$12.16	$12.16	5,650,118
2022-02-28	$11.22	$11.95	$11.13	$11.92	$11.92	4,857,696
2022-02-25	$10.98	$11.44	$10.61	$11.36	$11.36	3,554,276
2022-02-24	$9.57	$11.06	$9.46	$11.00	$11.00	4,332,954
2022-02-23	$10.71	$10.83	$10.01	$10.04	$10.04	3,703,132
2022-02-22	$11.10	$11.29	$10.20	$10.32	$10.32	5,970,153
2022-02-18	$11.13	$11.82	$10.78	$11.47	$11.47	8,430,965
2022-02-17	$11.24	$11.90	$10.88	$11.03	$11.03	10,336,909
2022-02-16	$10.35	$11.96	$10.30	$11.88	$11.88	10,506,009
2022-02-15	$11.32	$11.54	$10.81	$11.38	$11.38	4,692,750
2022-02-14	$11.08	$11.77	$10.89	$10.98	$10.98	5,331,488
2022-02-11	$11.23	$11.87	$11.01	$11.24	$11.24	4,116,281
2022-02-10	$11.13	$12.05	$11.05	$11.31	$11.31	3,867,163
2022-02-09	$11.26	$11.93	$11.21	$11.79	$11.79	4,177,725
2022-02-08	$10.87	$11.13	$10.63	$10.99	$10.99	3,855,491
2022-02-07	$10.83	$11.61	$10.66	$11.01	$11.01	3,441,358
2022-02-04	$10.72	$11.10	$10.20	$10.85	$10.85	3,371,089
2022-02-03	$10.79	$11.18	$10.54	$10.66	$10.66	4,379,499
2022-02-02	$11.51	$11.65	$10.98	$11.41	$11.41	7,412,514
2022-02-01	$11.33	$11.58	$10.80	$11.44	$11.44	4,792,625
2022-01-31	$10.15	$11.26	$10.15	$11.18	$11.18	7,113,941
2022-01-28	$9.40	$10.10	$9.08	$10.06	$10.06	8,189,640
2022-01-27	$10.45	$10.47	$9.38	$9.42	$9.42	5,398,914
2022-01-26	$10.51	$11.10	$9.67	$9.79	$9.79	6,157,172
2022-01-25	$10.30	$10.64	$9.82	$10.24	$10.24	5,653,828
2022-01-24	$9.82	$10.69	$9.04	$10.67	$10.67	7,783,657
2022-01-21	$10.28	$10.76	$9.88	$10.05	$10.05	6,256,651
2022-01-20	$10.95	$11.80	$10.35	$10.39	$10.39	6,795,574
2022-01-19	$11.44	$11.80	$10.61	$10.66	$10.66	6,222,674
2022-01-18	$11.89	$12.51	$11.10	$11.12	$11.12	5,560,463
2022-01-14	$12.90	$13.17	$12.04	$12.43	$12.43	7,535,145
2022-01-13	$14.42	$14.48	$13.08	$13.20	$13.20	5,702,736
2022-01-12	$14.96	$15.62	$14.23	$14.45	$14.45	4,523,510
2022-01-11	$14.34	$14.93	$13.85	$14.70	$14.70	12,123,829
2022-01-10	$16.20	$16.64	$15.58	$16.58	$16.58	4,096,924
2022-01-07	$17.13	$18.13	$16.69	$16.76	$16.76	3,293,991
2022-01-06	$17.25	$17.69	$16.07	$17.17	$17.17	3,965,546
2022-01-05	$18.94	$19.14	$16.99	$17.00	$17.00	4,732,805
2022-01-04	$20.78	$21.01	$18.30	$18.98	$18.98	3,697,857
2022-01-03	$20.50	$21.01	$19.51	$20.90	$20.90	2,428,624
2021-12-31	$20.80	$21.52	$20.39	$20.46	$20.46	1,430,264
2021-12-30	$19.45	$21.31	$19.35	$20.88	$20.88	1,787,010
2021-12-29	$19.84	$19.89	$19.21	$19.59	$19.59	2,535,133
2021-12-28	$20.75	$21.29	$19.79	$19.87	$19.87	1,979,887
2021-12-27	$21.41	$21.43	$20.54	$20.76	$20.76	1,564,903
2021-12-23	$21.74	$21.75	$20.60	$21.42	$21.42	1,123,269
2021-12-22	$21.53	$22.38	$21.14	$21.74	$21.74	1,744,805
2021-12-21	$20.83	$21.68	$20.33	$21.57	$21.57	2,228,153
2021-12-20	$20.60	$20.82	$19.80	$20.48	$20.48	2,980,406
2021-12-17	$18.95	$21.41	$18.26	$21.04	$21.04	5,687,742
2021-12-16	$22.39	$22.50	$19.23	$19.26	$19.26	3,828,832
2021-12-15	$20.87	$22.07	$19.95	$21.99	$21.99	4,413,610
2021-12-14	$20.29	$21.34	$19.93	$20.86	$20.86	2,725,671
2021-12-13	$20.80	$21.86	$20.22	$21.01	$21.01	3,007,496
2021-12-10	$21.19	$22.22	$20.81	$20.88	$20.88	1,523,427
2021-12-09	$22.71	$23.03	$20.92	$20.97	$20.97	1,756,798
2021-12-08	$22.72	$23.56	$21.46	$22.90	$22.90	1,541,044
2021-12-07	$20.80	$23.17	$20.74	$22.74	$22.74	3,670,303
2021-12-06	$20.30	$20.32	$18.63	$20.19	$20.19	3,143,640
2021-12-03	$21.57	$21.71	$19.80	$20.47	$20.47	3,202,217
2021-12-02	$21.07	$22.43	$20.61	$21.56	$21.56	2,073,251
2021-12-01	$23.37	$23.69	$21.10	$21.14	$21.14	3,670,921
2021-11-30	$23.00	$23.85	$22.62	$23.21	$23.21	3,074,176
2021-11-29	$23.73	$23.87	$22.31	$23.06	$23.06	2,728,106
2021-11-26	$22.86	$23.73	$22.80	$23.32	$23.32	1,407,216
2021-11-24	$22.50	$23.48	$21.67	$23.39	$23.39	2,394,964
2021-11-23	$23.01	$23.49	$22.15	$22.87	$22.87	2,946,079
2021-11-22	$26.30	$26.34	$22.66	$22.68	$22.68	3,949,341
2021-11-19	$25.33	$27.22	$24.96	$26.47	$26.47	3,779,392
2021-11-18	$27.34	$27.34	$24.50	$25.18	$25.18	2,035,442
2021-11-17	$27.99	$28.00	$26.70	$27.05	$27.05	1,385,387
2021-11-16	$26.77	$28.17	$26.42	$28.06	$28.06	1,624,417
2021-11-15	$27.50	$27.55	$25.90	$26.70	$26.70	1,540,286
2021-11-12	$27.20	$27.35	$26.46	$27.32	$27.32	1,330,495
2021-11-11	$26.77	$27.54	$26.47	$26.97	$26.97	1,329,565
2021-11-10	$28.64	$28.98	$26.17	$26.47	$26.47	2,386,997
2021-11-09	$29.39	$29.69	$28.34	$28.99	$28.99	2,031,269
2021-11-08	$29.03	$29.94	$28.95	$29.49	$29.49	1,712,127
2021-11-05	$29.81	$30.68	$28.81	$29.16	$29.16	2,156,817
2021-11-04	$29.20	$31.10	$28.81	$30.08	$30.08	2,548,948
2021-11-03	$28.80	$30.24	$27.11	$29.50	$29.50	3,655,723
2021-11-02	$27.86	$28.18	$26.90	$27.95	$27.95	2,149,800
2021-11-01	$26.54	$28.11	$26.54	$27.68	$27.68	2,402,901
2021-10-29	$26.60	$26.80	$26.19	$26.48	$26.48	1,572,568
2021-10-28	$25.67	$26.78	$25.53	$26.69	$26.69	1,499,639
2021-10-27	$25.74	$25.99	$24.96	$25.51	$25.51	2,228,922
2021-10-26	$26.00	$26.30	$25.35	$25.77	$25.77	1,770,680
2021-10-25	$25.47	$26.17	$25.14	$25.86	$25.86	1,250,876
2021-10-22	$25.50	$26.23	$25.16	$25.47	$25.47	1,708,859
2021-10-21	$25.33	$25.94	$25.16	$25.58	$25.58	1,547,515
2021-10-20	$25.50	$25.76	$25.01	$25.21	$25.21	1,343,942
2021-10-19	$24.44	$25.59	$24.00	$25.37	$25.37	1,945,682
2021-10-18	$24.00	$24.60	$23.88	$24.29	$24.29	1,840,171
2021-10-15	$25.10	$25.10	$24.12	$24.39	$24.39	1,463,864
2021-10-14	$24.59	$25.24	$24.25	$24.55	$24.55	2,423,148
2021-10-13	$24.53	$24.73	$23.73	$24.07	$24.07	1,892,432
2021-10-12	$24.33	$24.87	$24.10	$24.30	$24.30	1,552,538
2021-10-11	$24.89	$25.13	$23.91	$23.98	$23.98	1,165,909
2021-10-08	$25.55	$25.98	$24.74	$24.88	$24.88	1,513,560
2021-10-07	$24.39	$26.19	$23.97	$25.56	$25.56	2,366,789
2021-10-06	$24.98	$25.24	$23.61	$23.87	$23.87	2,499,636
2021-10-05	$24.66	$25.54	$24.34	$25.11	$25.11	2,554,489
2021-10-04	$25.66	$25.72	$23.97	$24.35	$24.35	3,684,450
2021-10-01	$25.51	$26.13	$25.04	$25.84	$25.84	1,655,373
2021-09-30	$25.03	$26.17	$24.86	$25.55	$25.55	1,564,072
2021-09-29	$25.22	$25.98	$24.62	$24.86	$24.86	1,449,286
2021-09-28	$25.78	$25.99	$24.31	$24.87	$24.87	2,286,907
2021-09-27	$25.65	$26.29	$24.86	$26.11	$26.11	2,042,515
2021-09-24	$27.12	$27.41	$25.55	$25.58	$25.58	1,838,362
2021-09-23	$27.47	$27.64	$26.88	$27.52	$27.52	1,146,830
2021-09-22	$27.60	$28.39	$27.18	$27.28	$27.28	1,268,749
2021-09-21	$28.16	$28.36	$27.16	$27.41	$27.41	1,109,070
2021-09-20	$27.92	$28.61	$27.51	$27.99	$27.99	1,286,827
2021-09-17	$27.92	$29.53	$27.61	$29.44	$29.44	3,220,806
2021-09-16	$27.52	$27.67	$26.70	$27.59	$27.59	1,448,518
2021-09-15	$28.07	$28.27	$27.10	$27.64	$27.64	1,355,910
2021-09-14	$28.60	$29.23	$27.85	$28.16	$28.16	1,013,776
2021-09-13	$29.73	$29.93	$27.61	$28.47	$28.47	1,556,654
2021-09-10	$30.28	$30.70	$29.70	$29.85	$29.85	1,079,549
2021-09-09	$29.43	$30.65	$29.08	$30.00	$30.00	1,194,979
2021-09-08	$30.08	$30.18	$28.51	$29.41	$29.41	1,545,830
2021-09-07	$30.93	$31.53	$30.10	$30.28	$30.28	1,554,467
2021-09-03	$31.42	$31.72	$30.67	$31.23	$31.23	906,264
2021-09-02	$32.27	$32.39	$30.98	$31.48	$31.48	1,560,470
2021-09-01	$31.30	$32.55	$30.84	$32.09	$32.09	1,933,224
2021-08-31	$30.76	$31.47	$30.16	$31.31	$31.31	1,828,855
2021-08-30	$30.21	$30.87	$29.54	$30.46	$30.46	1,490,922
2021-08-27	$28.93	$30.48	$28.62	$30.08	$30.08	1,918,900
2021-08-26	$28.78	$29.33	$28.13	$28.61	$28.61	1,873,410
2021-08-25	$29.55	$30.13	$29.03	$29.09	$29.09	874,148
2021-08-24	$28.90	$29.74	$28.40	$29.60	$29.60	1,157,960
2021-08-23	$28.45	$29.75	$27.80	$28.96	$28.96	1,614,727
2021-08-20	$25.81	$28.14	$25.68	$28.00	$28.00	2,064,038
2021-08-19	$26.33	$26.53	$25.53	$25.82	$25.82	1,969,452
2021-08-18	$27.58	$27.84	$26.74	$26.77	$26.77	2,670,896
2021-08-17	$28.00	$28.10	$26.30	$27.40	$27.40	2,126,698
2021-08-16	$29.21	$29.38	$27.89	$28.41	$28.41	1,732,369
2021-08-13	$30.70	$30.85	$28.90	$29.47	$29.47	1,331,238
2021-08-12	$29.81	$30.77	$29.68	$30.59	$30.59	945,506
2021-08-11	$30.96	$31.54	$28.96	$29.86	$29.86	2,179,708
2021-08-10	$33.16	$33.25	$30.41	$30.70	$30.70	1,871,899
2021-08-09	$32.11	$33.57	$31.74	$33.10	$33.10	1,269,320
2021-08-06	$34.74	$34.95	$31.95	$32.31	$32.31	2,289,275
2021-08-05	$32.13	$35.58	$31.53	$35.02	$35.02	3,246,951
2021-08-04	$29.36	$32.16	$27.73	$32.13	$32.13	3,261,862
2021-08-03	$31.54	$31.71	$30.02	$30.21	$30.21	2,072,240
2021-08-02	$32.27	$32.31	$30.91	$31.24	$31.24	3,696,123
2021-07-30	$31.20	$32.49	$31.08	$32.15	$32.15	2,066,580
2021-07-29	$31.53	$32.37	$31.04	$31.67	$31.67	1,531,719
2021-07-28	$30.20	$31.92	$30.16	$31.51	$31.51	1,508,473
2021-07-27	$30.26	$30.66	$28.35	$30.01	$30.01	2,997,697
2021-07-26	$30.40	$30.95	$29.88	$30.37	$30.37	2,103,725
2021-07-23	$31.35	$31.41	$29.83	$30.35	$30.35	1,582,624
2021-07-22	$31.46	$32.14	$30.77	$31.35	$31.35	2,639,170
2021-07-21	$29.50	$31.58	$28.40	$31.39	$31.39	3,692,767
2021-07-20	$27.25	$29.59	$26.41	$29.20	$29.20	4,695,944
2021-07-19	$25.96	$28.09	$25.24	$27.23	$27.23	2,297,313
2021-07-16	$27.20	$27.45	$26.30	$26.48	$26.48	1,682,327
2021-07-15	$27.55	$28.09	$26.02	$27.00	$27.00	1,992,458
2021-07-14	$29.78	$29.88	$27.14	$27.56	$27.56	2,212,367
2021-07-13	$31.63	$31.90	$29.50	$29.67	$29.67	1,685,936
2021-07-12	$32.12	$32.63	$31.71	$31.96	$31.96	1,508,025
2021-07-09	$31.56	$32.06	$30.74	$31.96	$31.96	1,218,314
2021-07-08	$29.87	$32.02	$29.58	$31.33	$31.33	1,418,674
2021-07-07	$33.21	$33.23	$31.02	$32.11	$32.11	1,437,769
2021-07-06	$33.28	$33.56	$32.47	$33.03	$33.03	1,550,894
2021-07-02	$34.56	$34.88	$33.17	$33.48	$33.48	1,392,628
2021-07-01	$35.00	$35.10	$33.13	$34.36	$34.36	1,803,367
2021-06-30	$35.92	$36.00	$34.30	$34.97	$34.97	2,884,485
2021-06-29	$35.30	$36.36	$34.82	$36.02	$36.02	1,406,243
2021-06-28	$35.36	$35.80	$34.28	$35.34	$35.34	2,343,770
2021-06-25	$32.67	$34.75	$32.15	$33.81	$33.81	7,364,358
2021-06-24	$31.60	$32.88	$31.57	$32.48	$32.48	1,685,052
2021-06-23	$30.50	$32.10	$30.37	$31.40	$31.40	2,197,777
2021-06-22	$29.99	$30.56	$29.34	$30.25	$30.25	1,189,726
2021-06-21	$29.15	$29.88	$28.23	$29.74	$29.74	1,887,106
2021-06-18	$28.93	$29.53	$28.75	$29.15	$29.15	2,768,487
2021-06-17	$27.88	$29.96	$27.75	$29.55	$29.55	1,806,570
2021-06-16	$27.86	$28.44	$26.68	$27.90	$27.90	1,725,847
2021-06-15	$29.31	$29.45	$27.81	$28.02	$28.02	1,367,862
2021-06-14	$29.45	$30.32	$29.24	$29.51	$29.51	1,074,468
2021-06-11	$30.00	$30.14	$28.87	$29.22	$29.22	1,396,514
2021-06-10	$29.01	$30.02	$28.66	$29.76	$29.76	2,043,261
2021-06-09	$29.00	$29.63	$28.46	$29.05	$29.05	1,969,371
2021-06-08	$28.91	$29.48	$27.54	$28.60	$28.60	2,181,671
2021-06-07	$26.31	$28.38	$26.27	$27.94	$27.94	2,002,203
2021-06-04	$25.79	$26.42	$25.70	$26.12	$26.12	1,189,634
2021-06-03	$26.42	$26.64	$25.16	$25.47	$25.47	2,115,891
2021-06-02	$26.33	$26.86	$25.92	$26.74	$26.74	1,971,713
2021-06-01	$27.30	$27.43	$25.63	$26.42	$26.42	2,036,437
2021-05-28	$27.30	$28.11	$26.89	$27.05	$27.05	1,758,421
2021-05-27	$26.34	$27.21	$25.79	$27.07	$27.07	2,182,861
2021-05-26	$25.95	$26.36	$25.48	$26.08	$26.08	2,075,295
2021-05-25	$25.97	$26.43	$24.97	$25.69	$25.69	2,313,764
2021-05-24	$26.20	$26.70	$25.64	$25.79	$25.79	1,854,197
2021-05-21	$26.49	$26.50	$25.30	$25.57	$25.57	2,252,197
2021-05-20	$24.81	$26.06	$24.36	$25.92	$25.92	2,080,752
2021-05-19	$23.01	$24.48	$22.81	$24.46	$24.46	2,646,190
2021-05-18	$23.47	$25.21	$22.96	$24.39	$24.39	2,811,409
2021-05-17	$23.32	$23.82	$22.64	$23.39	$23.39	2,057,555
2021-05-14	$22.61	$23.91	$22.60	$23.56	$23.56	3,318,986
2021-05-13	$23.29	$24.13	$21.48	$22.30	$22.30	4,786,027
2021-05-12	$23.51	$24.13	$22.77	$22.93	$22.93	3,275,448
2021-05-11	$20.33	$24.79	$20.22	$24.09	$24.09	3,916,339
2021-05-10	$24.56	$24.56	$22.83	$23.04	$23.04	3,178,106
2021-05-07	$24.83	$26.34	$24.60	$24.89	$24.89	2,483,080
2021-05-06	$24.59	$24.68	$22.95	$24.36	$24.36	3,452,739
2021-05-05	$25.88	$26.26	$24.74	$24.94	$24.94	3,413,006
2021-05-04	$26.42	$26.59	$24.70	$25.46	$25.46	4,897,663
2021-05-03	$29.50	$30.14	$26.93	$27.27	$27.27	4,880,920
2021-04-30	$30.12	$31.80	$29.02	$29.85	$29.85	6,280,467
2021-04-29	$33.64	$33.99	$32.02	$33.48	$33.48	4,097,875
2021-04-28	$32.87	$34.05	$32.15	$33.63	$33.63	1,587,265
2021-04-27	$32.88	$33.97	$32.46	$33.64	$33.64	3,314,196
2021-04-26	$31.36	$32.97	$30.56	$32.63	$32.63	2,233,683
2021-04-23	$30.61	$31.36	$30.04	$30.96	$30.96	1,868,128
2021-04-22	$30.67	$31.92	$30.07	$30.48	$30.48	2,403,387
2021-04-21	$28.91	$30.38	$27.81	$30.23	$30.23	1,890,298
2021-04-20	$29.76	$30.46	$27.94	$29.10	$29.10	2,300,299
2021-04-19	$30.35	$31.26	$28.56	$29.61	$29.61	3,152,703
2021-04-16	$32.49	$32.63	$30.60	$31.53	$31.53	2,201,595
2021-04-15	$33.37	$34.10	$32.55	$32.85	$32.85	2,892,650
2021-04-14	$33.33	$34.87	$32.35	$32.55	$32.55	2,613,647
2021-04-13	$31.12	$33.77	$30.79	$33.33	$33.33	3,463,073
2021-04-12	$31.67	$31.75	$30.32	$30.74	$30.74	2,686,201
2021-04-09	$33.40	$33.56	$31.74	$32.16	$32.16	2,719,105
2021-04-08	$32.73	$33.85	$32.73	$33.49	$33.49	1,941,756
2021-04-07	$34.93	$35.86	$32.33	$32.55	$32.55	2,866,714
2021-04-06	$35.29	$37.42	$34.15	$35.50	$35.50	4,828,127
2021-04-05	$35.49	$36.10	$34.23	$34.53	$34.53	1,900,441
2021-04-01	$34.47	$36.30	$33.77	$33.82	$33.82	3,436,872
2021-03-31	$30.63	$34.03	$30.44	$33.31	$33.31	5,884,935
2021-03-30	$28.06	$30.49	$27.50	$29.95	$29.95	3,056,518
2021-03-29	$30.34	$30.34	$28.21	$28.63	$28.63	2,672,003
2021-03-26	$30.50	$30.79	$28.79	$30.73	$30.73	2,587,047
2021-03-25	$27.06	$30.68	$26.45	$30.54	$30.54	3,648,584
2021-03-24	$33.16	$33.16	$29.30	$29.63	$29.63	3,143,743
2021-03-23	$34.65	$35.55	$32.22	$32.66	$32.66	3,432,866
2021-03-22	$33.74	$35.38	$32.72	$34.79	$34.79	3,325,187
2021-03-19	$31.63	$34.02	$30.60	$33.43	$33.43	4,903,693
2021-03-18	$34.00	$34.33	$31.77	$31.87	$31.87	3,407,598
2021-03-17	$31.74	$35.99	$31.00	$34.83	$34.83	4,224,203
2021-03-16	$36.10	$36.25	$32.23	$33.44	$33.44	3,103,173
2021-03-15	$34.00	$35.75	$32.64	$35.27	$35.27	2,616,073
2021-03-12	$33.76	$34.36	$32.08	$33.89	$33.89	3,444,780
2021-03-11	$33.89	$35.56	$33.56	$35.50	$35.50	3,773,960
2021-03-10	$32.70	$35.18	$32.03	$32.08	$32.08	4,827,156
2021-03-09	$30.00	$32.42	$29.95	$31.38	$31.38	5,071,131
2021-03-08	$30.49	$31.37	$26.25	$27.37	$27.37	4,979,585
2021-03-05	$29.46	$29.52	$24.76	$29.27	$29.27	11,285,934
2021-03-04	$29.67	$31.59	$27.77	$28.78	$28.78	7,897,996
2021-03-03	$33.49	$34.07	$30.56	$30.97	$30.97	4,470,502
2021-03-02	$35.50	$35.98	$34.02	$34.34	$34.34	3,901,267
2021-03-01	$32.41	$35.69	$31.84	$35.22	$35.22	6,072,463
2021-02-26	$31.59	$33.49	$30.15	$30.57	$30.57	6,492,395
2021-02-25	$35.68	$35.68	$30.52	$31.18	$31.18	7,057,117
2021-02-24	$35.79	$38.88	$34.98	$35.75	$35.75	5,672,471
2021-02-23	$34.59	$37.23	$30.22	$37.12	$37.12	8,983,540
2021-02-22	$41.46	$41.62	$36.61	$37.44	$37.44	4,969,710
2021-02-19	$43.67	$44.30	$42.04	$43.03	$43.03	4,078,145
2021-02-18	$41.73	$43.96	$41.56	$42.74	$42.74	3,993,642
2021-02-17	$45.46	$45.88	$42.30	$44.17	$44.17	4,424,883
2021-02-16	$51.11	$51.25	$46.36	$46.37	$46.37	5,246,837
2021-02-12	$49.03	$51.27	$45.75	$50.32	$50.32	5,930,864
2021-02-11	$51.00	$53.69	$48.64	$51.15	$51.15	9,223,999
2021-02-10	$48.50	$51.88	$45.39	$45.90	$45.90	12,829,681
2021-02-09	$38.54	$40.53	$37.67	$39.54	$39.54	2,926,036
2021-02-08	$37.37	$39.10	$37.25	$38.65	$38.65	3,613,360
2021-02-05	$35.47	$37.10	$35.03	$36.22	$36.22	2,706,827
2021-02-04	$34.87	$35.70	$34.16	$35.01	$35.01	2,150,930
2021-02-03	$36.12	$36.43	$33.96	$34.82	$34.82	2,855,483
2021-02-02	$34.98	$36.93	$34.82	$35.25	$35.25	3,652,910
2021-02-01	$33.23	$34.68	$32.51	$34.18	$34.18	3,321,101
2021-01-29	$34.39	$34.87	$32.00	$32.35	$32.35	3,199,473
2021-01-28	$31.40	$35.70	$31.15	$34.28	$34.28	4,097,281
2021-01-27	$30.91	$32.99	$28.75	$31.06	$31.06	5,653,448
2021-01-26	$35.30	$36.11	$32.55	$32.88	$32.88	5,483,560
2021-01-25	$36.95	$38.20	$34.52	$35.95	$35.95	3,823,979
2021-01-22	$35.69	$37.76	$35.10	$37.42	$37.42	3,505,213
2021-01-21	$39.23	$39.30	$34.76	$36.31	$36.31	4,876,737
2021-01-20	$40.34	$41.65	$38.02	$38.59	$38.59	5,043,992
2021-01-19	$39.15	$40.54	$37.10	$40.20	$40.20	6,191,832
2021-01-15	$37.99	$40.77	$36.68	$36.93	$36.93	6,510,395
2021-01-14	$34.28	$38.53	$34.28	$37.72	$37.72	6,286,124
2021-01-13	$34.17	$36.54	$33.80	$34.35	$34.35	4,959,876
2021-01-12	$34.60	$35.40	$32.47	$33.24	$33.24	4,954,485
2021-01-11	$37.55	$37.57	$33.72	$34.26	$34.26	7,322,924
2021-01-08	$33.48	$39.56	$33.05	$36.70	$36.70	12,216,447
2021-01-07	$29.63	$33.98	$29.21	$32.89	$32.89	6,540,185
2021-01-06	$27.92	$30.49	$26.80	$28.30	$28.30	4,787,881
2021-01-05	$25.93	$28.28	$25.87	$28.01	$28.01	3,738,684
2021-01-04	$26.05	$26.54	$24.47	$26.38	$26.38	6,916,721
2020-12-31	$26.24	$26.53	$24.76	$25.94	$25.94	6,702,584
2020-12-30	$25.52	$26.64	$24.84	$26.35	$26.35	5,562,566
2020-12-29	$27.39	$27.59	$22.20	$25.38	$25.38	10,642,502
2020-12-28	$29.08	$29.73	$27.12	$27.34	$27.34	6,390,397
2020-12-24	$28.12	$29.51	$26.66	$27.13	$27.13	3,395,061
2020-12-23	$28.26	$29.12	$26.50	$28.50	$28.50	8,419,447
2020-12-22	$24.00	$27.29	$23.82	$26.95	$26.95	11,206,163
2020-12-21	$20.19	$24.10	$19.85	$23.04	$23.04	8,484,557
2020-12-18	$20.19	$20.96	$19.86	$20.10	$20.10	6,642,040
2020-12-17	$20.66	$21.01	$19.72	$20.00	$20.00	4,301,757
2020-12-16	$20.82	$21.87	$20.64	$20.69	$20.69	3,284,300
2020-12-15	$21.24	$21.77	$19.83	$20.74	$20.74	4,028,220
2020-12-14	$22.21	$23.67	$20.77	$20.90	$20.90	5,323,589
2020-12-11	$21.81	$22.25	$21.05	$21.15	$21.15	3,947,563
2020-12-10	$20.73	$22.64	$20.58	$21.94	$21.94	3,401,736
2020-12-09	$22.66	$23.23	$20.39	$20.99	$20.99	4,588,004
2020-12-08	$21.89	$23.12	$21.52	$22.52	$22.52	6,247,726
2020-12-07	$20.50	$22.47	$20.41	$21.50	$21.50	5,591,589
2020-12-04	$19.92	$20.23	$18.70	$20.18	$20.18	3,657,173
2020-12-03	$18.32	$19.22	$17.91	$18.95	$18.95	3,744,649
2020-12-02	$17.37	$18.14	$16.70	$18.00	$18.00	3,214,674
2020-12-01	$16.25	$18.31	$16.06	$17.95	$17.95	6,647,959
2020-11-30	$16.00	$16.16	$15.19	$15.81	$15.81	4,135,110
2020-11-27	$14.63	$15.63	$14.45	$15.43	$15.43	2,329,151
2020-11-25	$14.21	$14.65	$14.19	$14.54	$14.54	1,471,334
2020-11-24	$14.97	$15.00	$14.07	$14.41	$14.41	2,785,493
2020-11-23	$15.26	$15.39	$14.75	$14.93	$14.93	3,064,263
2020-11-20	$15.35	$15.35	$14.94	$15.08	$15.08	2,101,554
2020-11-19	$15.25	$15.64	$14.93	$15.35	$15.35	1,917,369
2020-11-18	$15.28	$16.30	$15.28	$15.34	$15.34	2,344,389
2020-11-17	$15.64	$15.72	$15.03	$15.24	$15.24	2,925,134
2020-11-16	$16.98	$17.00	$15.32	$15.60	$15.60	2,890,394
2020-11-13	$16.84	$17.14	$16.58	$16.74	$16.74	2,799,035
2020-11-12	$16.40	$17.10	$16.15	$16.73	$16.73	3,168,052
2020-11-11	$15.66	$17.07	$15.48	$16.47	$16.47	11,535,602
2020-11-10	$15.30	$16.21	$14.09	$14.66	$14.66	3,992,380
2020-11-09	$15.14	$15.65	$14.30	$14.85	$14.85	5,285,283
2020-11-06	$13.76	$14.90	$13.41	$14.40	$14.40	4,017,570
2020-11-05	$12.75	$13.81	$12.64	$13.75	$13.75	4,131,744
2020-11-04	$12.61	$12.75	$11.81	$12.40	$12.40	5,195,192
2020-11-03	$11.77	$13.09	$11.22	$12.71	$12.71	9,993,626
2020-11-02	$13.15	$13.72	$12.92	$13.25	$13.25	2,851,341
2020-10-30	$13.19	$13.49	$12.53	$13.11	$13.11	3,505,587
2020-10-29	$14.28	$14.28	$13.26	$13.36	$13.36	2,383,657
2020-10-28	$14.25	$14.55	$13.80	$13.97	$13.97	1,838,701
2020-10-27	$13.92	$14.76	$13.64	$14.64	$14.64	2,155,531
2020-10-26	$13.67	$14.28	$13.51	$13.95	$13.95	2,943,634
2020-10-23	$13.79	$13.91	$13.33	$13.90	$13.90	2,359,738
2020-10-22	$13.23	$13.86	$13.23	$13.78	$13.78	2,881,926
2020-10-21	$13.22	$13.82	$13.01	$13.09	$13.09	4,734,455
2020-10-20	$15.10	$15.12	$13.53	$13.58	$13.58	7,949,331
2020-10-19	$14.49	$15.02	$14.40	$14.95	$14.95	5,016,453
2020-10-16	$14.48	$14.53	$14.21	$14.37	$14.37	2,580,774
2020-10-15	$13.57	$14.50	$13.50	$14.34	$14.34	4,370,532
2020-10-14	$14.00	$14.09	$13.82	$13.96	$13.96	2,990,775
2020-10-13	$12.91	$14.01	$12.70	$13.95	$13.95	6,353,021
2020-10-12	$13.76	$13.90	$12.34	$13.12	$13.12	7,115,761
2020-10-09	$12.76	$13.54	$12.75	$13.50	$13.50	5,356,564
2020-10-08	$12.45	$13.21	$12.28	$12.73	$12.73	8,052,811
2020-10-07	$12.32	$12.71	$12.05	$12.23	$12.23	5,985,529
2020-10-06	$12.87	$12.90	$11.33	$12.17	$12.17	8,837,455
2020-10-05	$12.07	$12.83	$11.99	$12.74	$12.74	8,582,599
2020-10-02	$11.40	$11.80	$10.79	$11.71	$11.71	8,021,637
2020-10-01	$10.01	$10.65	$9.97	$10.50	$10.50	4,995,961
2020-09-30	$9.87	$10.11	$9.83	$9.87	$9.87	4,174,526
2020-09-29	$9.53	$10.01	$9.51	$9.80	$9.80	4,335,713
2020-09-28	$9.35	$9.64	$9.03	$9.60	$9.60	3,689,587
2020-09-25	$8.90	$9.26	$8.73	$9.25	$9.25	4,131,897
2020-09-24	$8.11	$8.94	$8.05	$8.91	$8.91	3,405,670
2020-09-23	$8.79	$8.85	$8.21	$8.50	$8.50	6,951,172
2020-09-22	$8.45	$8.79	$8.39	$8.79	$8.79	5,659,994
2020-09-21	$7.98	$8.38	$7.91	$8.34	$8.34	4,426,921
2020-09-18	$8.01	$8.21	$7.68	$8.13	$8.13	8,369,066
2020-09-17	$7.89	$7.99	$7.56	$7.81	$7.81	3,873,908
2020-09-16	$7.34	$8.11	$7.32	$7.87	$7.87	6,321,577
2020-09-15	$7.34	$7.42	$7.10	$7.32	$7.32	2,833,498
2020-09-14	$7.22	$7.45	$7.12	$7.27	$7.27	2,684,486
2020-09-11	$7.01	$7.15	$6.95	$7.08	$7.08	1,990,972
2020-09-10	$6.95	$7.16	$6.89	$6.97	$6.97	3,075,652
2020-09-09	$6.53	$6.85	$6.52	$6.78	$6.78	1,705,416
2020-09-08	$6.34	$6.64	$6.18	$6.51	$6.51	1,678,108
2020-09-04	$6.47	$6.62	$5.83	$6.47	$6.47	3,172,034
2020-09-03	$6.85	$6.90	$6.26	$6.35	$6.35	2,718,253
2020-09-02	$7.05	$7.12	$6.81	$6.90	$6.90	4,858,124
2020-09-01	$6.61	$7.25	$6.59	$7.10	$7.10	5,883,391
2020-08-31	$6.45	$6.68	$6.41	$6.60	$6.60	2,413,677
2020-08-28	$6.36	$6.46	$6.28	$6.41	$6.41	1,377,600
2020-08-27	$6.51	$6.61	$6.17	$6.32	$6.32	1,952,080
2020-08-26	$6.46	$6.61	$6.35	$6.56	$6.56	1,541,538
2020-08-25	$6.64	$6.73	$6.13	$6.45	$6.45	3,368,172
2020-08-24	$6.61	$6.70	$6.54	$6.66	$6.66	2,067,940
2020-08-21	$6.50	$6.67	$6.43	$6.55	$6.55	1,710,220
2020-08-20	$6.65	$6.65	$6.25	$6.47	$6.47	2,691,365
2020-08-19	$6.34	$6.51	$6.11	$6.49	$6.49	2,627,287
2020-08-18	$6.20	$6.41	$6.09	$6.24	$6.24	2,814,414
2020-08-17	$5.88	$6.25	$5.81	$6.13	$6.13	3,545,189
2020-08-14	$5.50	$5.79	$5.46	$5.75	$5.75	1,744,090
2020-08-13	$5.41	$5.71	$5.36	$5.61	$5.61	3,062,038
2020-08-12	$5.10	$5.78	$5.07	$5.52	$5.52	20,878,826
2020-08-11	$4.77	$4.77	$4.44	$4.47	$4.47	982,681
2020-08-10	$4.70	$4.90	$4.63	$4.71	$4.71	2,069,025
2020-08-07	$4.26	$4.80	$4.25	$4.73	$4.73	5,475,869
2020-08-06	$3.93	$4.12	$3.91	$4.08	$4.08	742,102
2020-08-05	$3.96	$4.03	$3.90	$3.92	$3.92	949,780
2020-08-04	$3.74	$4.00	$3.74	$3.89	$3.89	821,315
2020-08-03	$3.76	$3.96	$3.76	$3.91	$3.91	1,040,934
2020-07-31	$3.79	$3.83	$3.66	$3.73	$3.73	819,250
2020-07-30	$3.76	$3.86	$3.73	$3.77	$3.77	545,476
2020-07-29	$3.75	$3.86	$3.73	$3.85	$3.85	589,264
2020-07-28	$3.76	$3.86	$3.76	$3.77	$3.77	621,539
2020-07-27	$3.63	$3.80	$3.57	$3.78	$3.78	786,784
2020-07-24	$3.90	$3.90	$3.64	$3.64	$3.64	1,178,716
2020-07-23	$3.98	$4.18	$3.86	$3.92	$3.92	1,680,219
2020-07-22	$4.09	$4.11	$3.82	$3.95	$3.95	1,294,716
2020-07-21	$4.20	$4.21	$4.08	$4.09	$4.09	835,479
2020-07-20	$4.23	$4.24	$4.13	$4.22	$4.22	749,335
2020-07-17	$4.06	$4.21	$4.05	$4.20	$4.20	995,700
2020-07-16	$4.17	$4.18	$4.05	$4.13	$4.13	862,000
2020-07-15	$3.97	$4.24	$3.93	$4.17	$4.17	1,759,800
2020-07-14	$3.85	$3.90	$3.81	$3.90	$3.90	719,800
2020-07-13	$3.76	$3.92	$3.71	$3.79	$3.79	1,079,500
2020-07-10	$3.85	$3.86	$3.70	$3.72	$3.72	518,500
2020-07-09	$3.89	$3.94	$3.78	$3.84	$3.84	1,069,300
2020-07-08	$3.83	$3.97	$3.75	$3.82	$3.82	1,249,000
2020-07-07	$3.75	$3.88	$3.71	$3.79	$3.79	754,600
2020-07-06	$3.78	$3.95	$3.78	$3.93	$3.93	886,000
2020-07-02	$3.68	$3.80	$3.61	$3.74	$3.74	882,800
2020-07-01	$3.43	$3.72	$3.41	$3.61	$3.61	878,400
2020-06-30	$3.44	$3.52	$3.42	$3.45	$3.45	1,112,500
2020-06-29	$3.44	$3.54	$3.35	$3.45	$3.45	539,400
2020-06-26	$3.53	$3.64	$3.35	$3.38	$3.38	1,919,887
2020-06-25	$3.53	$3.74	$3.49	$3.55	$3.55	1,050,749
2020-06-24	$3.67	$3.76	$3.47	$3.54	$3.54	1,109,513
2020-06-23	$3.59	$3.81	$3.59	$3.70	$3.70	2,857,316
2020-06-22	$3.48	$3.62	$3.46	$3.56	$3.56	1,002,554
2020-06-19	$3.66	$3.74	$3.51	$3.51	$3.51	2,241,291
2020-06-18	$3.72	$3.82	$3.67	$3.69	$3.69	851,034
2020-06-17	$3.70	$3.76	$3.60	$3.73	$3.73	1,191,484
2020-06-16	$3.80	$3.93	$3.66	$3.70	$3.70	1,570,189
2020-06-15	$3.40	$3.74	$3.36	$3.70	$3.70	1,445,537
2020-06-12	$3.43	$3.60	$3.35	$3.57	$3.57	1,833,793
2020-06-11	$3.58	$3.62	$3.32	$3.34	$3.34	2,494,211
2020-06-10	$3.99	$4.04	$3.68	$3.69	$3.69	1,731,557
2020-06-09	$3.82	$4.06	$3.82	$4.02	$4.02	1,085,230
2020-06-08	$4.07	$4.11	$3.88	$3.90	$3.90	1,042,166
2020-06-05	$3.86	$4.22	$3.80	$4.03	$4.03	1,717,709
2020-06-04	$3.75	$3.96	$3.74	$3.76	$3.76	1,679,511
2020-06-03	$3.70	$3.80	$3.68	$3.75	$3.75	1,701,799
2020-06-02	$3.60	$3.69	$3.53	$3.68	$3.68	1,296,656
2020-06-01	$3.55	$3.61	$3.51	$3.55	$3.55	835,391
2020-05-29	$3.52	$3.57	$3.47	$3.52	$3.52	1,101,664
2020-05-28	$3.74	$3.75	$3.53	$3.55	$3.55	936,727
2020-05-27	$3.66	$3.72	$3.46	$3.70	$3.70	1,290,927
2020-05-26	$3.64	$3.73	$3.56	$3.61	$3.61	1,213,017
2020-05-22	$3.75	$3.80	$3.51	$3.52	$3.52	887,468
2020-05-21	$3.60	$3.78	$3.60	$3.72	$3.72	878,304
2020-05-20	$3.64	$3.69	$3.58	$3.63	$3.63	1,014,427
2020-05-19	$3.59	$3.70	$3.55	$3.59	$3.59	861,507
2020-05-18	$3.50	$3.71	$3.50	$3.59	$3.59	1,272,319
2020-05-15	$3.49	$3.58	$3.41	$3.48	$3.48	866,476
2020-05-14	$3.44	$3.50	$3.26	$3.49	$3.49	1,305,194
2020-05-13	$3.49	$3.55	$3.36	$3.51	$3.51	1,622,584
2020-05-12	$3.62	$3.66	$3.52	$3.52	$3.52	1,555,053
2020-05-11	$3.39	$3.65	$3.37	$3.55	$3.55	2,584,382
2020-05-08	$3.53	$3.56	$3.35	$3.39	$3.39	1,952,796
2020-05-07	$3.36	$3.59	$3.33	$3.48	$3.48	2,817,774
2020-05-06	$3.22	$3.40	$3.18	$3.34	$3.34	1,229,782
2020-05-05	$3.42	$3.42	$3.16	$3.18	$3.18	869,702
2020-05-04	$3.25	$3.40	$3.19	$3.35	$3.35	879,382
2020-05-01	$3.23	$3.28	$3.13	$3.26	$3.26	717,570
2020-04-30	$3.46	$3.51	$3.25	$3.31	$3.31	745,521
2020-04-29	$3.40	$3.60	$3.34	$3.54	$3.54	1,501,840
2020-04-28	$3.42	$3.42	$3.26	$3.28	$3.28	971,883
2020-04-27	$3.24	$3.39	$3.24	$3.35	$3.35	1,208,840
2020-04-24	$3.18	$3.23	$3.14	$3.22	$3.22	554,180
2020-04-23	$3.22	$3.28	$3.13	$3.18	$3.18	960,390
2020-04-22	$3.37	$3.38	$3.16	$3.22	$3.22	860,167
2020-04-21	$3.11	$3.35	$3.11	$3.28	$3.28	1,032,154
2020-04-20	$3.06	$3.25	$3.06	$3.19	$3.19	897,448
2020-04-17	$3.04	$3.18	$2.95	$3.15	$3.15	1,960,815
2020-04-16	$2.80	$3.01	$2.79	$2.92	$2.92	1,218,929
2020-04-15	$2.78	$3.07	$2.68	$2.80	$2.80	1,571,351
2020-04-14	$2.85	$3.00	$2.83	$2.87	$2.87	1,809,620
2020-04-13	$2.85	$2.91	$2.66	$2.76	$2.76	1,902,887
2020-04-09	$3.04	$3.06	$2.79	$2.90	$2.90	1,887,237
2020-04-08	$3.09	$3.17	$2.95	$3.00	$3.00	1,878,199
2020-04-07	$3.05	$3.09	$2.80	$2.85	$2.85	2,022,392
2020-04-06	$2.77	$3.05	$2.76	$2.98	$2.98	1,540,656
2020-04-03	$2.90	$2.92	$2.54	$2.65	$2.65	1,484,245
2020-04-02	$2.85	$2.97	$2.78	$2.89	$2.89	1,545,187
2020-04-01	$2.99	$3.09	$2.77	$2.91	$2.91	2,607,999
2020-03-31	$3.08	$3.27	$2.95	$3.06	$3.06	1,767,702
2020-03-30	$3.08	$3.33	$2.65	$3.12	$3.12	1,008,781
2020-03-27	$3.37	$3.50	$3.17	$3.28	$3.28	1,073,147
2020-03-26	$3.15	$3.62	$3.15	$3.57	$3.57	2,215,385
2020-03-25	$3.11	$3.36	$2.86	$3.13	$3.13	1,655,545
2020-03-24	$3.00	$3.15	$2.86	$3.06	$3.06	1,327,451
2020-03-23	$2.65	$2.99	$2.65	$2.82	$2.82	1,831,965
2020-03-20	$2.75	$2.88	$2.51	$2.68	$2.68	2,671,854
2020-03-19	$2.30	$2.71	$2.26	$2.71	$2.71	1,674,943
2020-03-18	$2.66	$2.95	$2.20	$2.36	$2.36	4,082,706
2020-03-17	$2.54	$2.84	$2.46	$2.73	$2.73	4,512,860
2020-03-16	$2.65	$2.65	$2.28	$2.45	$2.45	4,772,834
2020-03-13	$3.20	$3.40	$2.75	$3.05	$3.05	1,925,130
2020-03-12	$3.25	$3.31	$2.75	$3.00	$3.00	3,720,591
2020-03-11	$3.60	$3.61	$3.28	$3.44	$3.44	3,154,420
2020-03-10	$3.60	$3.74	$3.50	$3.71	$3.71	1,744,425
2020-03-09	$3.85	$3.85	$3.54	$3.56	$3.56	2,615,510
2020-03-06	$3.66	$4.00	$3.55	$3.95	$3.95	3,880,988
2020-03-05	$3.87	$3.90	$3.69	$3.71	$3.71	2,331,398
2020-03-04	$3.53	$4.06	$3.51	$3.86	$3.86	5,385,995
2020-03-03	$3.46	$3.71	$3.42	$3.48	$3.48	2,451,484
2020-03-02	$3.39	$3.46	$3.19	$3.44	$3.44	2,328,763
2020-02-28	$3.44	$3.47	$3.26	$3.40	$3.40	2,346,409
2020-02-27	$3.35	$3.54	$3.17	$3.52	$3.52	3,526,957
2020-02-26	$3.76	$3.83	$3.37	$3.38	$3.38	3,423,421
2020-02-25	$3.87	$3.97	$3.71	$3.73	$3.73	4,370,235
2020-02-24	$4.11	$4.13	$3.84	$3.87	$3.87	2,792,982
2020-02-21	$4.45	$4.46	$4.15	$4.19	$4.19	3,233,235
2020-02-20	$4.46	$4.51	$4.35	$4.48	$4.48	2,056,179
2020-02-19	$4.47	$4.51	$4.40	$4.49	$4.49	5,175,464
2020-02-18	$4.55	$4.56	$4.25	$4.51	$4.51	4,788,975
2020-02-14	$4.49	$4.59	$4.40	$4.57	$4.57	4,098,115
2020-02-13	$4.21	$4.52	$4.18	$4.51	$4.51	3,686,075
2020-02-12	$4.15	$4.30	$4.09	$4.25	$4.25	2,137,879
2020-02-11	$4.23	$4.34	$3.90	$4.14	$4.14	3,484,171
2020-02-10	$4.49	$4.62	$4.18	$4.20	$4.20	3,000,615
2020-02-07	$5.00	$5.13	$4.44	$4.53	$4.53	5,051,099
2020-02-06	$4.73	$4.82	$4.73	$4.82	$4.82	1,193,940
2020-02-05	$4.74	$4.82	$4.70	$4.72	$4.72	1,095,853
2020-02-04	$4.81	$4.85	$4.72	$4.74	$4.74	1,232,901
2020-02-03	$4.68	$4.86	$4.68	$4.80	$4.80	911,291
2020-01-31	$4.65	$4.72	$4.54	$4.67	$4.67	1,558,341
2020-01-30	$4.70	$4.73	$4.61	$4.69	$4.69	758,794
2020-01-29	$4.75	$4.82	$4.72	$4.73	$4.73	700,540
2020-01-28	$4.85	$4.90	$4.76	$4.78	$4.78	1,312,812
2020-01-27	$4.93	$4.95	$4.88	$4.89	$4.89	609,240
2020-01-24	$4.95	$4.99	$4.93	$4.95	$4.95	1,243,469
2020-01-23	$4.95	$5.02	$4.93	$4.95	$4.95	1,435,065
2020-01-22	$5.00	$5.04	$4.94	$4.97	$4.97	1,157,411
2020-01-21	$4.95	$5.10	$4.95	$4.98	$4.98	2,733,911
2020-01-17	$5.03	$5.10	$4.91	$4.98	$4.98	1,934,566
2020-01-16	$4.93	$5.06	$4.89	$5.04	$5.04	3,134,507
2020-01-15	$4.80	$4.95	$4.78	$4.93	$4.93	2,485,354
2020-01-14	$4.85	$4.97	$4.79	$4.81	$4.81	3,091,310
2020-01-13	$4.71	$4.94	$4.71	$4.87	$4.87	1,832,421
2020-01-10	$4.65	$4.74	$4.60	$4.73	$4.73	2,220,802
2020-01-09	$4.77	$4.83	$4.60	$4.65	$4.65	5,509,307
2020-01-08	$4.88	$4.90	$4.70	$4.71	$4.71	4,695,083
2020-01-07	$5.14	$5.17	$4.92	$4.92	$4.92	3,772,575
2020-01-06	$5.26	$5.33	$4.98	$5.19	$5.19	4,351,341
2020-01-03	$5.15	$5.44	$5.09	$5.26	$5.26	12,272,170
2020-01-02	$5.17	$5.24	$5.13	$5.16	$5.16	1,466,926
2019-12-31	$5.18	$5.37	$5.13	$5.14	$5.14	1,261,676
2019-12-30	$5.24	$5.33	$5.16	$5.18	$5.18	589,010
2019-12-27	$5.30	$5.32	$5.20	$5.24	$5.24	598,337
2019-12-26	$5.26	$5.30	$5.22	$5.25	$5.25	384,388
2019-12-24	$5.25	$5.36	$5.21	$5.26	$5.26	466,853
2019-12-23	$5.34	$5.53	$5.17	$5.25	$5.25	1,510,645
2019-12-20	$5.53	$5.55	$5.27	$5.29	$5.29	2,042,076
2019-12-19	$5.41	$5.57	$5.40	$5.55	$5.55	2,061,772
2019-12-18	$5.06	$5.45	$4.92	$5.38	$5.38	6,338,761
2019-12-17	$5.55	$5.69	$5.29	$5.35	$5.35	6,833,966
2019-12-16	$5.52	$5.67	$5.52	$5.57	$5.57	1,208,065
2019-12-13	$5.43	$5.56	$5.30	$5.52	$5.52	1,971,679
2019-12-12	$5.33	$5.47	$5.31	$5.43	$5.43	1,022,060
2019-12-11	$5.08	$5.42	$5.05	$5.34	$5.34	958,882
2019-12-10	$5.07	$5.09	$5.01	$5.08	$5.08	945,535
2019-12-09	$5.00	$5.18	$4.99	$5.04	$5.04	3,360,638
2019-12-06	$5.09	$5.13	$4.99	$5.00	$5.00	664,382
2019-12-05	$5.17	$5.17	$5.04	$5.07	$5.07	832,968
2019-12-04	$5.13	$5.15	$5.08	$5.14	$5.14	986,835
2019-12-03	$5.15	$5.23	$5.12	$5.12	$5.12	760,058
2019-12-02	$5.12	$5.21	$5.08	$5.17	$5.17	1,219,233
2019-11-29	$5.10	$5.14	$5.05	$5.14	$5.14	278,430
2019-11-27	$5.16	$5.18	$5.10	$5.11	$5.11	752,133
2019-11-26	$5.19	$5.19	$5.09	$5.12	$5.12	869,746
2019-11-25	$5.15	$5.21	$5.04	$5.11	$5.11	934,430
2019-11-22	$5.14	$5.24	$5.14	$5.17	$5.17	1,097,665
2019-11-21	$5.16	$5.20	$5.04	$5.11	$5.11	1,577,085
2019-11-20	$5.00	$5.37	$4.95	$5.21	$5.21	7,005,171
2019-11-19	$4.65	$4.72	$4.64	$4.69	$4.69	1,148,575
2019-11-18	$4.67	$4.68	$4.61	$4.64	$4.64	572,145
2019-11-15	$4.75	$4.75	$4.67	$4.67	$4.67	648,443
2019-11-14	$4.81	$4.88	$4.66	$4.72	$4.72	1,007,949
2019-11-13	$4.68	$4.84	$4.68	$4.82	$4.82	3,096,029
2019-11-12	$4.62	$4.68	$4.55	$4.60	$4.60	724,566
2019-11-11	$4.64	$4.69	$4.54	$4.66	$4.66	940,120
2019-11-08	$4.71	$4.78	$4.37	$4.69	$4.69	2,543,249
2019-11-07	$4.84	$4.94	$4.71	$4.87	$4.87	3,551,962
2019-11-06	$4.86	$4.88	$4.71	$4.83	$4.83	1,586,785
2019-11-05	$5.00	$5.00	$4.77	$4.86	$4.86	3,009,457
2019-11-04	$4.93	$5.03	$4.90	$4.98	$4.98	2,234,324
2019-11-01	$4.84	$4.97	$4.81	$4.90	$4.90	1,309,449
2019-10-31	$4.75	$4.85	$4.74	$4.84	$4.84	1,438,049
2019-10-30	$4.68	$4.76	$4.67	$4.76	$4.76	1,284,962
2019-10-29	$4.75	$4.75	$4.54	$4.68	$4.68	1,150,802
2019-10-28	$4.74	$4.78	$4.69	$4.72	$4.72	1,858,225
2019-10-25	$4.74	$4.80	$4.68	$4.71	$4.71	3,292,403
2019-10-24	$4.68	$4.79	$4.62	$4.77	$4.77	6,012,016
2019-10-23	$5.25	$5.30	$5.25	$5.27	$5.27	587,106
2019-10-22	$5.30	$5.35	$5.25	$5.28	$5.28	578,241
2019-10-21	$5.50	$5.53	$5.29	$5.31	$5.31	814,796
2019-10-18	$5.40	$5.49	$5.37	$5.46	$5.46	642,899
2019-10-17	$5.43	$5.51	$5.35	$5.45	$5.45	761,205
2019-10-16	$5.38	$5.46	$5.28	$5.42	$5.42	1,242,275
2019-10-15	$5.46	$5.53	$5.24	$5.39	$5.39	2,281,464
2019-10-14	$5.13	$5.19	$5.10	$5.13	$5.13	892,271
2019-10-11	$5.10	$5.15	$5.07	$5.14	$5.14	2,031,300
2019-10-10	$5.08	$5.11	$5.06	$5.08	$5.08	3,170,894
2019-10-09	$5.07	$5.61	$5.01	$5.09	$5.09	2,413,897
2019-10-08	$5.08	$5.10	$5.03	$5.08	$5.08	1,229,014
2019-10-07	$5.01	$5.17	$5.01	$5.11	$5.11	1,555,744
2019-10-04	$5.08	$5.22	$4.96	$4.98	$4.98	921,767
2019-10-03	$5.08	$5.13	$5.03	$5.11	$5.11	1,229,763
2019-10-02	$5.14	$5.16	$5.08	$5.10	$5.10	1,299,151
2019-10-01	$5.14	$5.17	$5.05	$5.15	$5.15	1,336,269
2019-09-30	$5.24	$5.27	$5.08	$5.16	$5.16	1,342,485
2019-09-27	$5.01	$5.26	$4.96	$5.22	$5.22	2,341,722
2019-09-26	$5.11	$5.27	$4.99	$4.99	$4.99	1,721,734
2019-09-25	$5.01	$5.25	$4.99	$5.11	$5.11	1,600,027
2019-09-24	$5.58	$5.58	$4.99	$5.00	$5.00	5,010,991
2019-09-23	$5.63	$5.66	$5.60	$5.62	$5.62	769,713
2019-09-20	$5.63	$5.67	$5.54	$5.63	$5.63	1,349,157
2019-09-19	$5.50	$5.70	$5.49	$5.65	$5.65	1,147,627
2019-09-18	$5.51	$5.53	$5.44	$5.47	$5.47	2,417,793
2019-09-17	$5.53	$5.58	$5.45	$5.49	$5.49	2,237,108
2019-09-16	$5.54	$5.63	$5.49	$5.52	$5.52	1,242,457
2019-09-13	$5.54	$5.68	$5.49	$5.56	$5.56	685,285
2019-09-12	$5.53	$5.56	$5.47	$5.51	$5.51	971,316
2019-09-11	$5.53	$5.58	$5.41	$5.51	$5.51	1,346,413
2019-09-10	$5.55	$5.60	$5.47	$5.49	$5.49	1,882,214
2019-09-09	$5.58	$5.61	$5.45	$5.55	$5.55	1,290,012
2019-09-06	$5.61	$5.64	$5.55	$5.57	$5.57	1,109,189
2019-09-05	$5.70	$5.71	$5.55	$5.60	$5.60	1,405,093
2019-09-04	$5.63	$5.73	$5.56	$5.58	$5.58	880,429
2019-09-03	$5.53	$5.68	$5.53	$5.63	$5.63	2,411,682
2019-08-30	$5.59	$5.61	$5.52	$5.55	$5.55	2,430,709
2019-08-29	$5.64	$5.66	$5.56	$5.57	$5.57	603,496
2019-08-28	$5.57	$5.65	$5.55	$5.57	$5.57	1,152,507
2019-08-27	$5.63	$5.69	$5.55	$5.57	$5.57	417,774
2019-08-26	$5.60	$5.66	$5.49	$5.60	$5.60	1,377,914
2019-08-23	$5.70	$5.79	$5.58	$5.61	$5.61	1,939,468
2019-08-22	$5.80	$5.82	$5.67	$5.71	$5.71	884,190
2019-08-21	$5.76	$5.82	$5.70	$5.79	$5.79	643,882
2019-08-20	$5.86	$5.89	$5.65	$5.74	$5.74	616,001
2019-08-19	$5.80	$5.94	$5.74	$5.84	$5.84	1,432,342
2019-08-16	$5.61	$5.79	$5.57	$5.76	$5.76	701,198
2019-08-15	$5.55	$5.72	$5.52	$5.60	$5.60	796,805
2019-08-14	$5.41	$5.61	$5.41	$5.59	$5.59	1,270,528
2019-08-13	$5.78	$5.92	$5.46	$5.49	$5.49	1,208,984
2019-08-12	$5.68	$5.83	$5.66	$5.80	$5.80	2,241,309
2019-08-09	$5.76	$5.90	$5.68	$5.68	$5.68	1,899,693
2019-08-08	$5.58	$5.82	$5.58	$5.77	$5.77	1,086,208
2019-08-07	$5.57	$5.64	$5.50	$5.57	$5.57	1,370,010
2019-08-06	$5.41	$5.58	$5.36	$5.49	$5.49	970,430
2019-08-05	$5.36	$5.47	$5.28	$5.38	$5.38	1,158,049
2019-08-02	$5.33	$5.63	$5.19	$5.43	$5.43	1,252,531
2019-08-01	$5.41	$5.46	$5.19	$5.38	$5.38	2,380,779
2019-07-31	$5.35	$5.42	$5.32	$5.40	$5.40	1,561,392
2019-07-30	$5.21	$5.37	$5.21	$5.35	$5.35	1,090,206
2019-07-29	$5.25	$5.32	$5.14	$5.23	$5.23	1,083,808
2019-07-26	$5.26	$5.35	$5.20	$5.24	$5.24	1,606,428
2019-07-25	$5.33	$5.33	$5.17	$5.25	$5.25	2,145,503
2019-07-24	$5.22	$5.34	$5.22	$5.30	$5.30	990,313
2019-07-23	$5.32	$5.32	$5.25	$5.26	$5.26	988,233
2019-07-22	$5.29	$5.37	$5.15	$5.30	$5.30	1,256,552
2019-07-19	$5.84	$5.84	$5.03	$5.33	$5.33	8,317,296
2019-07-18	$5.87	$5.90	$5.77	$5.88	$5.88	870,439
2019-07-17	$5.88	$5.90	$5.84	$5.87	$5.87	1,506,493
2019-07-16	$5.96	$5.96	$5.90	$5.90	$5.90	1,121,277
2019-07-15	$5.96	$5.99	$5.90	$5.96	$5.96	1,230,557
2019-07-12	$5.95	$5.97	$5.86	$5.94	$5.94	1,270,566
2019-07-11	$5.98	$5.98	$5.83	$5.93	$5.93	1,412,910
2019-07-10	$6.01	$6.05	$5.94	$5.98	$5.98	3,581,416
2019-07-09	$6.06	$6.07	$5.86	$6.00	$6.00	2,134,565
2019-07-08	$6.10	$6.13	$6.03	$6.05	$6.05	1,328,719
2019-07-05	$6.14	$6.16	$6.10	$6.11	$6.11	405,342
2019-07-03	$6.10	$6.21	$6.08	$6.16	$6.16	698,959
2019-07-02	$6.12	$6.13	$5.98	$6.08	$6.08	1,245,346
2019-07-01	$6.11	$6.12	$5.97	$6.09	$6.09	1,324,599
2019-06-28	$5.99	$6.12	$5.98	$6.05	$6.05	2,080,528
2019-06-27	$5.90	$6.02	$5.81	$6.01	$6.01	2,203,861
2019-06-26	$6.00	$6.02	$5.80	$5.92	$5.92	873,740
2019-06-25	$6.06	$6.17	$5.99	$6.00	$6.00	1,228,208
2019-06-24	$6.23	$6.23	$6.05	$6.06	$6.06	722,773
2019-06-21	$6.20	$6.27	$6.04	$6.23	$6.23	3,402,629
2019-06-20	$6.27	$6.29	$6.20	$6.21	$6.21	1,420,042
2019-06-19	$6.41	$6.44	$6.25	$6.27	$6.27	2,009,733
2019-06-18	$6.24	$6.50	$6.20	$6.40	$6.40	8,909,587
2019-06-17	$6.66	$6.82	$6.60	$6.68	$6.68	1,289,598
2019-06-14	$6.66	$6.67	$6.61	$6.65	$6.65	1,231,355
2019-06-13	$6.76	$6.80	$6.46	$6.66	$6.66	2,031,335
2019-06-12	$6.78	$6.79	$6.71	$6.74	$6.74	1,527,586
2019-06-11	$6.82	$6.83	$6.70	$6.73	$6.73	2,345,417
2019-06-10	$6.88	$6.93	$6.77	$6.82	$6.82	976,458
2019-06-07	$6.92	$6.94	$6.83	$6.89	$6.89	607,916
2019-06-06	$6.95	$6.96	$6.89	$6.91	$6.91	1,269,818
2019-06-05	$6.94	$7.03	$6.91	$6.97	$6.97	1,573,624
2019-06-04	$6.90	$6.92	$6.77	$6.91	$6.91	1,176,366
2019-06-03	$6.73	$6.91	$6.71	$6.89	$6.89	1,613,158
2019-05-31	$6.80	$6.83	$6.69	$6.70	$6.70	2,766,050
2019-05-30	$6.88	$6.97	$6.81	$6.83	$6.83	706,525
2019-05-29	$6.85	$7.04	$6.79	$6.87	$6.87	2,678,490
2019-05-28	$6.78	$6.90	$6.66	$6.85	$6.85	2,037,731
2019-05-24	$6.92	$6.93	$6.68	$6.80	$6.80	2,438,394
2019-05-23	$6.94	$6.96	$6.90	$6.91	$6.91	1,946,628
2019-05-22	$6.98	$6.99	$6.91	$6.96	$6.96	2,127,168
2019-05-21	$7.10	$7.17	$6.95	$6.98	$6.98	2,602,363
2019-05-20	$7.24	$7.25	$6.90	$7.09	$7.09	4,545,810
2019-05-17	$7.33	$7.36	$7.19	$7.23	$7.23	1,459,556
2019-05-16	$7.39	$7.41	$7.34	$7.34	$7.34	3,128,251
2019-05-15	$7.37	$7.42	$7.34	$7.39	$7.39	2,787,294
2019-05-14	$7.39	$7.40	$7.35	$7.39	$7.39	2,521,552
2019-05-13	$7.36	$7.39	$7.32	$7.37	$7.37	1,082,599
2019-05-10	$7.32	$7.41	$7.32	$7.41	$7.41	1,410,488
2019-05-09	$7.31	$7.35	$7.28	$7.32	$7.32	1,235,771
2019-05-08	$7.33	$7.37	$7.30	$7.31	$7.31	447,088
2019-05-07	$7.37	$7.40	$7.33	$7.35	$7.35	1,433,917
2019-05-06	$7.35	$7.42	$7.27	$7.39	$7.39	1,002,259
2019-05-03	$7.41	$7.41	$7.37	$7.41	$7.41	3,021,244
2019-05-02	$7.39	$7.41	$7.35	$7.41	$7.41	2,017,078
2019-05-01	$7.40	$7.42	$7.38	$7.39	$7.39	1,467,929
2019-04-30	$7.40	$7.50	$7.35	$7.39	$7.39	1,277,379
2019-04-29	$7.34	$7.42	$7.33	$7.41	$7.41	2,721,640
2019-04-26	$7.36	$7.37	$7.32	$7.35	$7.35	850,093
2019-04-25	$7.31	$7.38	$7.29	$7.36	$7.36	900,691
2019-04-24	$7.37	$7.37	$7.29	$7.30	$7.30	859,602
2019-04-23	$7.29	$7.37	$7.29	$7.37	$7.37	633,546
2019-04-22	$7.34	$7.40	$7.28	$7.31	$7.31	828,593
2019-04-18	$7.25	$7.40	$7.23	$7.39	$7.39	1,579,671
2019-04-17	$7.32	$7.37	$7.25	$7.26	$7.26	1,211,954
2019-04-16	$7.35	$7.39	$7.30	$7.32	$7.32	837,249
2019-04-15	$7.37	$7.37	$7.29	$7.33	$7.33	877,197
2019-04-12	$7.34	$7.39	$7.32	$7.37	$7.37	672,826
2019-04-11	$7.39	$7.41	$7.31	$7.31	$7.31	1,157,208
2019-04-10	$7.34	$7.40	$7.33	$7.40	$7.40	849,000
2019-04-09	$7.32	$7.40	$7.29	$7.34	$7.34	1,281,246
2019-04-08	$7.27	$7.33	$7.23	$7.32	$7.32	1,105,580
2019-04-05	$7.35	$7.42	$7.23	$7.26	$7.26	2,423,620
2019-04-04	$7.34	$7.36	$7.29	$7.35	$7.35	2,325,965
2019-04-03	$7.29	$7.36	$7.28	$7.34	$7.34	1,171,862
2019-04-02	$7.24	$7.31	$7.24	$7.28	$7.28	1,715,279
2019-04-01	$7.25	$7.31	$7.24	$7.31	$7.31	932,313
2019-03-29	$7.30	$7.33	$7.12	$7.23	$7.23	2,830,108
2019-03-28	$7.29	$7.31	$7.24	$7.30	$7.30	1,223,117
2019-03-27	$7.28	$7.29	$7.22	$7.25	$7.25	1,071,698
2019-03-26	$7.33	$7.34	$7.25	$7.27	$7.27	940,593
2019-03-25	$7.31	$7.34	$7.27	$7.30	$7.30	1,537,664
2019-03-22	$7.34	$7.37	$7.25	$7.30	$7.30	1,238,136
2019-03-21	$7.35	$7.37	$7.34	$7.35	$7.35	935,878
2019-03-20	$7.36	$7.37	$7.35	$7.36	$7.36	569,214
2019-03-19	$7.35	$7.37	$7.34	$7.36	$7.36	1,191,952
2019-03-18	$7.35	$7.38	$7.34	$7.35	$7.35	961,788
2019-03-15	$7.30	$7.36	$7.28	$7.36	$7.36	1,331,824
2019-03-14	$7.31	$7.33	$7.30	$7.30	$7.30	441,191
2019-03-13	$7.32	$7.36	$7.29	$7.30	$7.30	636,046
2019-03-12	$7.35	$7.38	$7.33	$7.35	$7.35	1,638,580
2019-03-11	$7.29	$7.36	$7.27	$7.34	$7.34	865,646
2019-03-08	$7.28	$7.33	$7.25	$7.29	$7.29	938,906
2019-03-07	$7.30	$7.35	$7.26	$7.31	$7.31	584,054
2019-03-06	$7.36	$7.36	$7.25	$7.30	$7.30	1,778,257
2019-03-05	$7.35	$7.40	$7.33	$7.38	$7.38	1,269,987
2019-03-04	$7.35	$7.39	$7.31	$7.36	$7.36	986,612
2019-03-01	$7.32	$7.35	$7.31	$7.35	$7.35	1,183,363
2019-02-28	$7.30	$7.34	$7.28	$7.31	$7.31	1,206,756
2019-02-27	$7.34	$7.38	$7.29	$7.29	$7.29	1,644,579
2019-02-26	$7.33	$7.37	$7.28	$7.36	$7.36	2,499,469
2019-02-25	$7.35	$7.36	$7.29	$7.35	$7.35	1,863,859
2019-02-22	$7.27	$7.37	$7.24	$7.37	$7.37	4,700,145
2019-02-21	$7.26	$7.27	$7.20	$7.27	$7.27	1,577,786
2019-02-20	$7.17	$7.32	$7.17	$7.27	$7.27	2,191,193
2019-02-19	$7.12	$7.23	$7.11	$7.18	$7.18	1,260,063
2019-02-15	$7.10	$7.15	$7.09	$7.13	$7.13	697,838
2019-02-14	$7.06	$7.13	$7.06	$7.08	$7.08	951,654
2019-02-13	$7.09	$7.13	$7.04	$7.07	$7.07	710,767
2019-02-12	$7.12	$7.17	$7.06	$7.08	$7.08	1,341,112
2019-02-11	$7.19	$7.22	$7.09	$7.17	$7.17	1,304,310
2019-02-08	$7.08	$7.21	$7.05	$7.19	$7.19	960,556
2019-02-07	$7.13	$7.18	$7.06	$7.08	$7.08	1,326,388
2019-02-06	$7.00	$7.19	$7.00	$7.15	$7.15	3,273,491
2019-02-05	$7.02	$7.12	$6.98	$6.99	$6.99	1,692,115
2019-02-04	$6.86	$7.02	$6.76	$7.02	$7.02	1,343,001
2019-02-01	$6.91	$6.94	$6.83	$6.84	$6.84	1,554,876
2019-01-31	$6.82	$6.97	$6.80	$6.92	$6.92	2,718,510
2019-01-30	$7.00	$7.00	$6.72	$6.80	$6.80	3,566,474
2019-01-29	$7.07	$7.07	$6.88	$6.95	$6.95	2,350,372
2019-01-28	$7.17	$7.17	$7.04	$7.05	$7.05	1,460,672
2019-01-25	$7.24	$7.25	$7.16	$7.17	$7.17	717,827
2019-01-24	$7.28	$7.30	$7.14	$7.23	$7.23	3,370,984
2019-01-23	$7.32	$7.38	$7.27	$7.28	$7.28	1,374,183
2019-01-22	$7.31	$7.34	$7.22	$7.31	$7.31	1,283,531
2019-01-18	$7.27	$7.35	$7.23	$7.34	$7.34	1,353,470
2019-01-17	$7.23	$7.30	$7.22	$7.28	$7.28	1,316,732
2019-01-16	$7.12	$7.30	$7.12	$7.24	$7.24	1,712,674
2019-01-15	$7.21	$7.24	$7.10	$7.12	$7.12	1,403,808
2019-01-14	$7.20	$7.26	$7.17	$7.21	$7.21	1,137,844
2019-01-11	$7.22	$7.25	$7.19	$7.22	$7.22	1,015,844
2019-01-10	$7.30	$7.32	$7.22	$7.22	$7.22	906,971
2019-01-09	$7.35	$7.41	$7.28	$7.31	$7.31	1,254,027
2019-01-08	$7.28	$7.41	$7.27	$7.37	$7.37	2,281,061
2019-01-07	$7.31	$7.31	$7.21	$7.27	$7.27	1,163,324
2019-01-04	$7.30	$7.32	$7.05	$7.29	$7.29	6,736,650
2019-01-03	$7.38	$7.39	$7.28	$7.29	$7.29	1,610,136
2019-01-02	$7.38	$7.46	$7.35	$7.40	$7.40	1,726,361
2018-12-31	$7.40	$7.41	$7.28	$7.40	$7.40	1,113,114
2018-12-28	$7.43	$7.44	$7.30	$7.33	$7.33	1,011,035
2018-12-27	$7.39	$7.43	$7.37	$7.43	$7.43	1,128,571
2018-12-26	$7.39	$7.44	$7.35	$7.44	$7.44	2,068,422
2018-12-24	$7.35	$7.41	$7.31	$7.36	$7.36	1,250,745
2018-12-21	$7.42	$7.46	$7.20	$7.39	$7.39	4,928,503
2018-12-20	$7.46	$7.50	$7.39	$7.41	$7.41	2,423,939
2018-12-19	$7.49	$7.51	$7.45	$7.49	$7.49	1,711,048
2018-12-18	$7.47	$7.50	$7.37	$7.45	$7.45	2,282,397
2018-12-17	$7.47	$7.49	$7.41	$7.47	$7.47	1,408,621
2018-12-14	$7.51	$7.57	$7.45	$7.47	$7.47	1,744,079
2018-12-13	$7.55	$7.56	$7.51	$7.51	$7.51	1,176,000
2018-12-12	$7.52	$7.58	$7.50	$7.53	$7.53	1,269,875
2018-12-11	$7.56	$7.60	$7.48	$7.50	$7.50	2,437,982
2018-12-10	$7.55	$7.56	$7.48	$7.52	$7.52	4,593,568
2018-12-07	$7.64	$7.68	$7.50	$7.53	$7.53	4,078,237
2018-12-06	$7.65	$7.70	$7.53	$7.70	$7.70	5,399,421
2018-12-04	$7.70	$7.74	$7.64	$7.68	$7.68	2,041,535
2018-12-03	$7.82	$7.82	$7.69	$7.70	$7.70	3,194,053
2018-11-30	$7.60	$7.84	$7.57	$7.82	$7.82	4,589,775
2018-11-29	$7.59	$7.63	$7.57	$7.60	$7.60	2,309,249
2018-11-28	$7.54	$7.61	$7.53	$7.61	$7.61	1,924,869
2018-11-27	$7.55	$7.57	$7.51	$7.57	$7.57	1,739,911
2018-11-26	$7.53	$7.56	$7.52	$7.55	$7.55	1,091,561
2018-11-23	$7.46	$7.53	$7.46	$7.51	$7.51	447,733
2018-11-21	$7.49	$7.54	$7.45	$7.47	$7.47	1,643,925
2018-11-20	$7.51	$7.53	$7.41	$7.46	$7.46	2,497,787
2018-11-19	$7.55	$7.56	$7.50	$7.51	$7.51	3,141,622
2018-11-16	$7.60	$7.63	$7.54	$7.54	$7.54	6,319,030
2018-11-15	$7.60	$7.68	$7.56	$7.61	$7.61	2,989,101
2018-11-14	$7.70	$7.71	$7.57	$7.62	$7.62	3,758,086
2018-11-13	$7.69	$7.71	$7.65	$7.65	$7.65	3,473,351
2018-11-12	$7.72	$7.78	$7.63	$7.65	$7.65	5,264,584
2018-11-09	$7.70	$7.75	$7.66	$7.74	$7.74	3,835,442
2018-11-08	$7.70	$7.84	$7.61	$7.80	$7.80	7,226,061
2018-11-07	$7.65	$7.75	$7.62	$7.72	$7.72	5,480,009
2018-11-06	$7.65	$7.68	$7.55	$7.62	$7.62	13,897,203
2018-11-05	$7.52	$7.76	$7.51	$7.75	$7.75	15,327,151
2018-11-02	$7.55	$7.58	$7.46	$7.56	$7.56	97,448,639
2018-11-01	$4.50	$4.56	$4.34	$4.51	$4.51	3,087,844
2018-10-31	$4.35	$4.47	$4.24	$4.45	$4.45	612,959
2018-10-30	$4.08	$4.30	$4.04	$4.29	$4.29	777,337
2018-10-29	$4.14	$4.18	$3.95	$4.08	$4.08	868,267
2018-10-26	$3.94	$4.19	$3.90	$4.09	$4.09	1,137,531
2018-10-25	$4.01	$4.12	$3.93	$4.00	$4.00	938,115
2018-10-24	$4.38	$4.40	$3.97	$3.99	$3.99	909,995
2018-10-23	$4.21	$4.41	$4.09	$4.33	$4.33	634,713
2018-10-22	$4.39	$4.40	$4.23	$4.29	$4.29	519,952
2018-10-19	$4.58	$4.84	$4.38	$4.38	$4.38	908,846
2018-10-18	$4.52	$4.61	$4.48	$4.51	$4.51	482,333
2018-10-17	$4.47	$4.58	$4.37	$4.56	$4.56	750,847
2018-10-16	$4.23	$4.47	$4.15	$4.47	$4.47	843,298
2018-10-15	$4.19	$4.19	$4.04	$4.18	$4.18	686,271
2018-10-12	$4.21	$4.47	$4.07	$4.15	$4.15	1,595,729
2018-10-11	$4.02	$4.27	$4.00	$4.06	$4.06	1,180,063
2018-10-10	$4.28	$4.30	$4.02	$4.03	$4.03	1,014,658
2018-10-09	$4.31	$4.48	$4.22	$4.25	$4.25	908,942
2018-10-08	$4.35	$4.54	$4.29	$4.39	$4.39	1,792,066
2018-10-05	$4.33	$4.63	$4.25	$4.38	$4.38	1,550,555
2018-10-04	$4.77	$4.82	$4.37	$4.39	$4.39	2,176,624
2018-10-03	$4.86	$4.96	$4.77	$4.78	$4.78	1,961,439
2018-10-02	$5.13	$5.24	$4.77	$4.80	$4.80	2,068,660
2018-10-01	$5.41	$5.50	$5.09	$5.14	$5.14	1,760,842
2018-09-28	$5.55	$5.67	$5.41	$5.41	$5.41	1,786,207
2018-09-27	$5.16	$5.82	$5.15	$5.55	$5.55	2,834,747
2018-09-26	$5.00	$5.25	$5.00	$5.15	$5.15	1,466,683
2018-09-25	$4.86	$5.04	$4.86	$4.95	$4.95	715,145
2018-09-24	$4.81	$4.87	$4.69	$4.86	$4.86	663,031
2018-09-21	$4.84	$4.91	$4.70	$4.81	$4.81	1,631,202
2018-09-20	$4.94	$4.97	$4.79	$4.85	$4.85	913,649
2018-09-19	$5.03	$5.07	$4.76	$4.91	$4.91	1,280,451
2018-09-18	$5.13	$5.29	$5.05	$5.06	$5.06	968,410
2018-09-17	$5.17	$5.42	$5.10	$5.14	$5.14	1,525,902
2018-09-14	$5.11	$5.26	$5.09	$5.19	$5.19	1,707,022
2018-09-13	$4.86	$5.28	$4.85	$5.12	$5.12	2,362,090
2018-09-12	$4.75	$4.98	$4.62	$4.86	$4.86	6,591,562
2018-09-11	$4.45	$4.59	$4.20	$4.57	$4.57	1,865,881
2018-09-10	$4.65	$4.76	$4.63	$4.70	$4.70	742,868
2018-09-07	$4.79	$4.84	$4.53	$4.61	$4.61	1,073,051
2018-09-06	$4.93	$4.94	$4.69	$4.84	$4.84	910,761
2018-09-05	$4.96	$4.98	$4.84	$4.91	$4.91	657,336
2018-09-04	$5.00	$5.02	$4.76	$4.99	$4.99	1,374,284
2018-08-31	$4.61	$5.04	$4.61	$4.99	$4.99	1,774,597
2018-08-30	$4.37	$4.65	$4.37	$4.64	$4.64	1,196,955
2018-08-29	$4.39	$4.56	$4.34	$4.40	$4.40	993,414
2018-08-28	$4.41	$4.44	$4.34	$4.40	$4.40	387,096
2018-08-27	$4.30	$4.39	$4.23	$4.36	$4.36	486,732
2018-08-24	$4.35	$4.42	$4.28	$4.29	$4.29	587,147
2018-08-23	$4.37	$4.50	$4.28	$4.33	$4.33	522,400
2018-08-22	$4.24	$4.38	$4.23	$4.36	$4.36	534,832
2018-08-21	$4.11	$4.27	$4.10	$4.23	$4.23	417,906
2018-08-20	$4.19	$4.23	$4.06	$4.11	$4.11	847,247
2018-08-17	$4.38	$4.47	$4.11	$4.19	$4.19	873,712
2018-08-16	$4.30	$4.49	$4.26	$4.36	$4.36	736,503
2018-08-15	$4.53	$4.53	$4.22	$4.28	$4.28	1,219,169
2018-08-14	$4.34	$4.59	$4.34	$4.53	$4.53	999,458
2018-08-13	$4.35	$4.54	$4.29	$4.34	$4.34	1,444,557
2018-08-10	$4.30	$4.45	$4.17	$4.40	$4.40	1,289,635
2018-08-09	$4.20	$4.56	$4.08	$4.23	$4.23	2,270,154
2018-08-08	$4.00	$4.17	$3.84	$4.05	$4.05	1,035,226
2018-08-07	$3.81	$4.00	$3.79	$3.97	$3.97	1,264,297
2018-08-06	$3.65	$3.83	$3.65	$3.83	$3.83	714,542
2018-08-03	$3.35	$3.93	$3.33	$3.81	$3.81	1,374,999
2018-08-02	$3.76	$3.93	$3.68	$3.88	$3.88	619,440
2018-08-01	$3.80	$3.84	$3.62	$3.79	$3.79	1,020,745
2018-07-31	$3.52	$3.89	$3.52	$3.80	$3.80	1,058,047
2018-07-30	$3.65	$3.65	$3.52	$3.53	$3.53	620,237
2018-07-27	$4.04	$4.11	$3.65	$3.66	$3.66	1,082,530
2018-07-26	$4.07	$4.20	$3.97	$4.07	$4.07	898,663
2018-07-25	$3.72	$4.12	$3.71	$4.09	$4.09	1,141,324
2018-07-24	$3.87	$3.93	$3.66	$3.74	$3.74	839,444
2018-07-23	$3.76	$3.88	$3.74	$3.79	$3.79	806,992
2018-07-20	$3.72	$3.82	$3.70	$3.75	$3.75	537,071
2018-07-19	$3.58	$3.75	$3.54	$3.74	$3.74	562,727
2018-07-18	$3.59	$3.67	$3.51	$3.59	$3.59	570,935
2018-07-17	$3.69	$3.76	$3.56	$3.58	$3.58	402,407
2018-07-16	$3.68	$3.72	$3.60	$3.68	$3.68	585,434
2018-07-13	$3.73	$3.76	$3.63	$3.70	$3.70	545,947
2018-07-12	$3.76	$3.80	$3.66	$3.72	$3.72	657,486
2018-07-11	$3.67	$3.78	$3.62	$3.74	$3.74	488,584
2018-07-10	$3.79	$3.88	$3.64	$3.67	$3.67	855,802
2018-07-09	$3.70	$3.76	$3.62	$3.75	$3.75	577,808
2018-07-06	$3.67	$3.74	$3.61	$3.67	$3.67	391,300
2018-07-05	$3.54	$3.70	$3.42	$3.69	$3.69	909,890
2018-07-03	$3.58	$3.60	$3.49	$3.52	$3.52	425,150
2018-07-02	$3.55	$3.65	$3.45	$3.59	$3.59	782,640
2018-06-29	$3.52	$3.57	$3.48	$3.55	$3.55	447,656
2018-06-28	$3.45	$3.51	$3.33	$3.49	$3.49	866,898
2018-06-27	$3.65	$3.65	$3.44	$3.45	$3.45	636,441
2018-06-26	$3.59	$3.66	$3.49	$3.64	$3.64	724,001
2018-06-25	$3.78	$3.83	$3.44	$3.61	$3.61	1,396,537
2018-06-22	$3.94	$3.98	$3.64	$3.83	$3.83	3,574,873
2018-06-21	$3.98	$4.09	$3.76	$3.92	$3.92	1,430,628
2018-06-20	$3.90	$3.97	$3.73	$3.91	$3.91	1,911,400
2018-06-19	$3.56	$3.86	$3.50	$3.84	$3.84	1,457,862
2018-06-18	$3.39	$3.58	$3.36	$3.56	$3.56	918,110
2018-06-15	$3.32	$3.41	$3.25	$3.40	$3.40	1,202,789
2018-06-14	$3.30	$3.40	$3.21	$3.33	$3.33	1,099,148
2018-06-13	$3.30	$3.50	$3.27	$3.29	$3.29	1,237,152
2018-06-12	$3.18	$3.39	$3.17	$3.28	$3.28	1,041,834
2018-06-11	$2.98	$3.20	$2.97	$3.17	$3.17	891,838
2018-06-08	$3.00	$3.08	$2.91	$2.98	$2.98	878,896
2018-06-07	$2.74	$3.05	$2.71	$3.02	$3.02	1,399,911
2018-06-06	$2.72	$2.74	$2.68	$2.72	$2.72	511,156
2018-06-05	$2.52	$2.70	$2.52	$2.70	$2.70	568,307
2018-06-04	$2.61	$2.66	$2.49	$2.54	$2.54	814,324
2018-06-01	$2.56	$2.64	$2.52	$2.61	$2.61	608,499
2018-05-31	$2.52	$2.63	$2.52	$2.53	$2.53	652,007
2018-05-30	$2.54	$2.66	$2.48	$2.50	$2.50	690,278
2018-05-29	$2.53	$2.60	$2.48	$2.54	$2.54	362,421
2018-05-25	$2.58	$2.61	$2.44	$2.53	$2.53	723,397
2018-05-24	$2.64	$2.66	$2.57	$2.58	$2.58	334,408
2018-05-23	$2.60	$2.72	$2.56	$2.63	$2.63	620,646
2018-05-22	$2.64	$2.68	$2.59	$2.61	$2.61	701,322
2018-05-21	$2.63	$2.69	$2.59	$2.63	$2.63	380,016
2018-05-18	$2.70	$2.82	$2.61	$2.61	$2.61	888,697
2018-05-17	$2.47	$2.70	$2.47	$2.69	$2.69	2,274,865
2018-05-16	$2.47	$2.51	$2.44	$2.48	$2.48	516,372
2018-05-15	$2.40	$2.50	$2.37	$2.47	$2.47	521,264
2018-05-14	$2.44	$2.48	$2.39	$2.42	$2.42	617,541
2018-05-11	$2.43	$2.47	$2.39	$2.45	$2.45	845,775
2018-05-10	$2.51	$2.59	$2.44	$2.45	$2.45	948,124
2018-05-09	$2.41	$2.48	$2.39	$2.45	$2.45	921,391
2018-05-08	$2.40	$2.50	$2.37	$2.41	$2.41	579,512
2018-05-07	$2.31	$2.48	$2.29	$2.41	$2.41	1,005,136
2018-05-04	$2.33	$2.37	$2.29	$2.31	$2.31	704,962
2018-05-03	$2.30	$2.42	$2.21	$2.37	$2.37	1,934,359
2018-05-02	$2.60	$2.72	$2.59	$2.68	$2.68	948,790
2018-05-01	$2.58	$2.65	$2.55	$2.59	$2.59	530,915
2018-04-30	$2.66	$2.66	$2.54	$2.58	$2.58	436,962
2018-04-27	$2.49	$2.63	$2.49	$2.62	$2.62	582,297
2018-04-26	$2.47	$2.57	$2.46	$2.56	$2.56	354,773
2018-04-25	$2.54	$2.55	$2.45	$2.47	$2.47	382,500
2018-04-24	$2.56	$2.62	$2.52	$2.55	$2.55	391,090
2018-04-23	$2.59	$2.61	$2.50	$2.56	$2.56	363,699
2018-04-20	$2.54	$2.60	$2.51	$2.59	$2.59	341,362
2018-04-19	$2.61	$2.63	$2.54	$2.56	$2.56	402,542
2018-04-18	$2.61	$2.64	$2.57	$2.61	$2.61	429,447
2018-04-17	$2.61	$2.64	$2.56	$2.60	$2.60	415,265
2018-04-16	$2.52	$2.60	$2.50	$2.59	$2.59	365,656
2018-04-13	$2.58	$2.59	$2.50	$2.52	$2.52	421,699
2018-04-12	$2.60	$2.65	$2.56	$2.59	$2.59	432,694
2018-04-11	$2.45	$2.60	$2.45	$2.58	$2.58	757,261
2018-04-10	$2.40	$2.51	$2.39	$2.46	$2.46	556,564
2018-04-09	$2.45	$2.50	$2.37	$2.39	$2.39	685,097
2018-04-06	$2.40	$2.47	$2.39	$2.45	$2.45	753,577
2018-04-05	$2.33	$2.44	$2.32	$2.42	$2.42	748,399
2018-04-04	$2.21	$2.33	$2.16	$2.32	$2.32	710,595
2018-04-03	$2.12	$2.26	$2.11	$2.24	$2.24	1,108,258
2018-04-02	$2.07	$2.14	$2.02	$2.11	$2.11	1,205,193
2018-03-29	$2.18	$2.24	$2.03	$2.05	$2.05	1,826,553
2018-03-28	$2.32	$2.37	$2.16	$2.18	$2.18	1,434,906
2018-03-27	$2.30	$2.34	$2.21	$2.30	$2.30	1,582,304
2018-03-26	$2.35	$2.37	$2.22	$2.30	$2.30	774,433
2018-03-23	$2.45	$2.57	$2.32	$2.32	$2.32	1,263,864
2018-03-22	$2.44	$2.51	$2.40	$2.43	$2.43	844,960
2018-03-21	$2.48	$2.54	$2.44	$2.46	$2.46	389,822
2018-03-20	$2.55	$2.55	$2.45	$2.48	$2.48	489,853
2018-03-19	$2.59	$2.64	$2.48	$2.55	$2.55	752,029
2018-03-16	$2.64	$2.70	$2.59	$2.59	$2.59	1,495,734
2018-03-15	$2.67	$2.68	$2.61	$2.63	$2.63	408,358
2018-03-14	$2.81	$2.81	$2.65	$2.68	$2.68	585,627
2018-03-13	$2.76	$2.86	$2.73	$2.79	$2.79	990,032
2018-03-12	$2.76	$2.81	$2.67	$2.73	$2.73	665,599
2018-03-09	$2.65	$2.84	$2.64	$2.78	$2.78	1,100,551
2018-03-08	$2.66	$2.72	$2.50	$2.64	$2.64	1,056,557
2018-03-07	$2.43	$2.77	$2.43	$2.67	$2.67	1,977,517
2018-03-06	$2.29	$2.45	$2.29	$2.43	$2.43	1,003,459
2018-03-05	$2.35	$2.41	$2.30	$2.31	$2.31	799,449
2018-03-02	$2.33	$2.49	$2.32	$2.38	$2.38	1,275,513
2018-03-01	$2.37	$2.47	$2.34	$2.36	$2.36	903,475
2018-02-28	$2.47	$2.51	$2.38	$2.38	$2.38	816,837
2018-02-27	$2.54	$2.56	$2.46	$2.46	$2.46	563,074
2018-02-26	$2.48	$2.57	$2.43	$2.54	$2.54	630,367
2018-02-23	$2.51	$2.55	$2.41	$2.46	$2.46	534,821
2018-02-22	$2.55	$2.60	$2.48	$2.48	$2.48	535,711
2018-02-21	$2.47	$2.66	$2.45	$2.56	$2.56	717,351
2018-02-20	$2.57	$2.59	$2.46	$2.48	$2.48	772,336
2018-02-16	$2.53	$2.64	$2.53	$2.57	$2.57	688,404
2018-02-15	$2.47	$2.59	$2.45	$2.54	$2.54	1,097,958
2018-02-14	$2.44	$2.54	$2.42	$2.47	$2.47	617,042
2018-02-13	$2.22	$2.50	$2.21	$2.47	$2.47	2,727,207
2018-02-12	$2.46	$2.55	$2.35	$2.54	$2.54	768,210
2018-02-09	$2.55	$2.55	$2.25	$2.43	$2.43	1,205,898
2018-02-08	$2.63	$2.69	$2.53	$2.53	$2.53	967,233
2018-02-07	$2.61	$2.64	$2.55	$2.61	$2.61	775,005
2018-02-06	$2.55	$2.65	$2.52	$2.60	$2.60	1,058,098
2018-02-05	$2.65	$2.81	$2.56	$2.57	$2.57	1,050,164
2018-02-02	$2.81	$2.83	$2.55	$2.70	$2.70	1,941,433
2018-02-01	$2.84	$2.93	$2.80	$2.82	$2.82	767,671
2018-01-31	$2.90	$2.93	$2.80	$2.84	$2.84	888,713
2018-01-30	$3.00	$3.02	$2.80	$2.89	$2.89	1,293,998
2018-01-29	$2.94	$3.10	$2.94	$3.04	$3.04	900,292
2018-01-26	$3.23	$3.28	$2.90	$2.94	$2.94	1,433,987
2018-01-25	$3.01	$3.43	$2.95	$3.23	$3.23	4,683,627
2018-01-24	$2.79	$2.83	$2.66	$2.70	$2.70	732,360
2018-01-23	$2.68	$2.88	$2.68	$2.79	$2.79	1,345,051
2018-01-22	$2.66	$2.74	$2.65	$2.68	$2.68	595,156
2018-01-19	$2.69	$2.69	$2.62	$2.65	$2.65	321,250
2018-01-18	$2.71	$2.79	$2.64	$2.70	$2.70	1,080,326
2018-01-17	$2.66	$2.78	$2.61	$2.73	$2.73	890,219
2018-01-16	$2.73	$2.74	$2.55	$2.65	$2.65	2,091,813
2018-01-12	$2.55	$2.77	$2.52	$2.72	$2.72	1,521,231
2018-01-11	$2.63	$2.63	$2.51	$2.52	$2.52	2,520,108
2018-01-10	$2.71	$2.74	$2.61	$2.63	$2.63	1,551,846
2018-01-09	$2.72	$2.84	$2.67	$2.73	$2.73	2,161,186
2018-01-08	$2.77	$2.80	$2.67	$2.72	$2.72	1,405,767
2018-01-05	$2.72	$2.84	$2.70	$2.77	$2.77	741,333
2018-01-04	$2.70	$2.74	$2.63	$2.71	$2.71	1,081,721
2018-01-03	$2.82	$2.84	$2.68	$2.69	$2.69	732,020
2018-01-02	$2.67	$2.83	$2.61	$2.79	$2.79	811,542
2017-12-29	$2.70	$2.77	$2.62	$2.64	$2.64	947,898
2017-12-28	$2.60	$2.72	$2.51	$2.70	$2.70	939,433
2017-12-27	$2.59	$2.63	$2.53	$2.59	$2.59	1,000,182
2017-12-26	$2.67	$2.70	$2.52	$2.61	$2.61	1,129,582
2017-12-22	$2.86	$2.87	$2.66	$2.67	$2.67	1,220,738
2017-12-21	$2.90	$2.93	$2.83	$2.86	$2.86	1,150,182
2017-12-20	$2.86	$2.91	$2.80	$2.90	$2.90	1,174,993
2017-12-19	$2.76	$2.91	$2.74	$2.84	$2.84	1,919,692
2017-12-18	$2.70	$2.82	$2.67	$2.74	$2.74	934,035
2017-12-15	$2.75	$2.75	$2.61	$2.66	$2.66	1,866,339
2017-12-14	$2.75	$2.83	$2.72	$2.74	$2.74	1,117,316
2017-12-13	$2.78	$2.85	$2.72	$2.74	$2.74	590,797
2017-12-12	$2.77	$2.86	$2.75	$2.77	$2.77	415,136
2017-12-11	$2.78	$2.84	$2.73	$2.74	$2.74	559,474
2017-12-08	$2.80	$2.88	$2.75	$2.77	$2.77	458,649
2017-12-07	$2.80	$2.91	$2.75	$2.77	$2.77	746,905
2017-12-06	$2.87	$2.94	$2.79	$2.81	$2.81	530,448
2017-12-05	$2.98	$3.04	$2.87	$2.88	$2.88	793,397
2017-12-04	$3.07	$3.17	$2.96	$2.99	$2.99	760,000
2017-12-01	$3.18	$3.19	$2.98	$3.03	$3.03	792,168
2017-11-30	$3.15	$3.23	$3.07	$3.19	$3.19	986,920
2017-11-29	$2.91	$3.16	$2.90	$3.12	$3.12	1,595,238
2017-11-28	$2.99	$3.07	$2.95	$3.00	$3.00	439,776
2017-11-27	$3.03	$3.09	$2.95	$2.96	$2.96	500,230
2017-11-24	$3.00	$3.01	$2.95	$3.01	$3.01	120,639
2017-11-22	$3.07	$3.11	$2.97	$2.98	$2.98	628,261
2017-11-21	$3.09	$3.12	$3.03	$3.06	$3.06	605,696
2017-11-20	$2.99	$3.07	$2.97	$3.06	$3.06	447,443
2017-11-17	$2.98	$3.05	$2.94	$2.98	$2.98	468,653
2017-11-16	$2.91	$3.03	$2.91	$3.00	$3.00	645,272
2017-11-15	$2.87	$2.94	$2.85	$2.90	$2.90	536,968
2017-11-14	$2.85	$2.91	$2.80	$2.88	$2.88	664,807
2017-11-13	$2.93	$2.93	$2.81	$2.88	$2.88	628,722
2017-11-10	$2.87	$3.05	$2.86	$2.92	$2.92	956,992
2017-11-09	$2.97	$2.98	$2.83	$2.88	$2.88	914,730
2017-11-08	$2.76	$2.98	$2.66	$2.95	$2.95	1,755,080
2017-11-07	$2.88	$2.90	$2.73	$2.75	$2.75	2,095,711
2017-11-06	$3.07	$3.07	$2.85	$2.88	$2.88	2,398,002
2017-11-03	$3.21	$3.50	$2.92	$3.03	$3.03	4,093,725
2017-11-02	$4.14	$4.14	$4.00	$4.03	$4.03	690,116
2017-11-01	$4.27	$4.30	$4.15	$4.16	$4.16	462,843
2017-10-31	$4.21	$4.29	$4.18	$4.23	$4.23	622,148
2017-10-30	$4.25	$4.34	$4.16	$4.21	$4.21	380,740
2017-10-27	$4.16	$4.26	$4.10	$4.25	$4.25	964,841
2017-10-26	$4.20	$4.33	$4.13	$4.15	$4.15	561,061
2017-10-25	$4.26	$4.30	$4.20	$4.20	$4.20	448,498
2017-10-24	$4.29	$4.33	$4.21	$4.28	$4.28	559,436
2017-10-23	$4.39	$4.47	$4.29	$4.29	$4.29	572,612
2017-10-20	$4.38	$4.51	$4.35	$4.40	$4.40	666,762
2017-10-19	$4.50	$4.53	$4.32	$4.33	$4.33	569,199
2017-10-18	$4.50	$4.75	$4.50	$4.52	$4.52	732,435
2017-10-17	$4.56	$4.56	$4.40	$4.50	$4.50	703,302
2017-10-16	$4.47	$4.61	$4.47	$4.58	$4.58	515,280
2017-10-13	$4.44	$4.51	$4.41	$4.47	$4.47	421,879
2017-10-12	$4.50	$4.65	$4.42	$4.45	$4.45	834,364
2017-10-11	$4.63	$4.72	$4.49	$4.50	$4.50	603,437
2017-10-10	$4.77	$4.81	$4.56	$4.64	$4.64	618,382
2017-10-09	$4.86	$4.95	$4.63	$4.79	$4.79	701,530
2017-10-06	$4.90	$5.01	$4.81	$4.88	$4.88	930,177
2017-10-05	$5.15	$5.20	$4.86	$4.88	$4.88	1,537,881
2017-10-04	$5.47	$5.47	$5.14	$5.17	$5.17	1,299,398
2017-10-03	$5.38	$5.58	$5.36	$5.44	$5.44	658,750
2017-10-02	$5.28	$5.44	$5.27	$5.36	$5.36	612,647
2017-09-29	$5.00	$5.25	$4.90	$5.25	$5.25	630,565
2017-09-28	$5.01	$5.10	$4.89	$5.01	$5.01	945,199
2017-09-27	$5.21	$5.35	$5.19	$5.25	$5.25	499,735
2017-09-26	$5.13	$5.22	$5.11	$5.18	$5.18	363,693
2017-09-25	$5.07	$5.21	$5.06	$5.11	$5.11	612,063
2017-09-22	$5.26	$5.27	$5.03	$5.12	$5.12	776,958
2017-09-21	$5.33	$5.33	$5.22	$5.27	$5.27	537,848
2017-09-20	$5.46	$5.46	$5.28	$5.39	$5.39	645,477
2017-09-19	$5.28	$5.48	$5.23	$5.44	$5.44	489,199
2017-09-18	$5.37	$5.51	$5.32	$5.36	$5.36	622,652
2017-09-15	$5.37	$5.45	$5.21	$5.37	$5.37	2,858,827
2017-09-14	$5.36	$5.46	$5.31	$5.37	$5.37	584,159
2017-09-13	$5.44	$5.46	$5.26	$5.39	$5.39	700,482
2017-09-12	$5.56	$5.70	$5.31	$5.44	$5.44	1,174,008
2017-09-11	$5.45	$5.64	$5.39	$5.57	$5.57	1,282,492
2017-09-08	$5.35	$5.54	$5.30	$5.39	$5.39	717,249
2017-09-07	$5.21	$5.45	$5.20	$5.36	$5.36	1,028,100
2017-09-06	$4.98	$5.25	$4.95	$5.22	$5.22	1,368,841
2017-09-05	$5.02	$5.11	$4.76	$5.11	$5.11	958,695
2017-09-01	$4.97	$5.15	$4.92	$5.06	$5.06	858,301
2017-08-31	$4.82	$5.09	$4.82	$4.95	$4.95	910,660
2017-08-30	$4.85	$4.93	$4.81	$4.81	$4.81	591,321
2017-08-29	$4.81	$4.90	$4.71	$4.87	$4.87	782,677
2017-08-28	$4.56	$5.03	$4.55	$4.89	$4.89	1,829,563
2017-08-25	$4.51	$4.57	$4.36	$4.53	$4.53	1,081,037
2017-08-24	$4.31	$4.53	$4.21	$4.49	$4.49	1,093,519
2017-08-23	$4.16	$4.34	$4.15	$4.29	$4.29	568,723
2017-08-22	$4.15	$4.27	$4.12	$4.18	$4.18	795,040
2017-08-21	$4.12	$4.21	$4.10	$4.11	$4.11	376,256
2017-08-18	$4.12	$4.24	$4.09	$4.13	$4.13	1,027,470
2017-08-17	$4.23	$4.34	$4.14	$4.15	$4.15	588,416
2017-08-16	$4.26	$4.46	$4.21	$4.23	$4.23	968,066
2017-08-15	$4.35	$4.37	$4.24	$4.25	$4.25	518,280
2017-08-14	$4.31	$4.44	$4.27	$4.34	$4.34	599,350
2017-08-11	$4.10	$4.33	$4.08	$4.30	$4.30	1,442,671
2017-08-10	$3.96	$4.35	$3.93	$4.10	$4.10	1,106,425
2017-08-09	$4.12	$4.18	$3.90	$3.97	$3.97	1,107,546
2017-08-08	$4.47	$4.74	$4.12	$4.14	$4.14	2,317,885
2017-08-07	$4.04	$4.64	$3.97	$4.47	$4.47	3,399,310
2017-08-04	$3.68	$4.05	$3.65	$4.01	$4.01	1,667,728
2017-08-03	$3.25	$3.71	$3.25	$3.66	$3.66	3,451,202
2017-08-02	$3.22	$3.28	$3.18	$3.20	$3.20	569,414
2017-08-01	$3.26	$3.33	$3.16	$3.22	$3.22	379,912
2017-07-31	$3.23	$3.31	$3.19	$3.26	$3.26	678,428
2017-07-28	$3.24	$3.28	$3.16	$3.23	$3.23	625,814
2017-07-27	$3.34	$3.36	$3.17	$3.25	$3.25	927,966
2017-07-26	$3.23	$3.35	$3.17	$3.33	$3.33	717,997
2017-07-25	$3.26	$3.30	$3.19	$3.23	$3.23	657,969
2017-07-24	$3.20	$3.30	$3.15	$3.24	$3.24	799,920
2017-07-21	$3.22	$3.22	$3.08	$3.18	$3.18	1,515,060
2017-07-20	$3.35	$3.40	$3.16	$3.20	$3.20	1,612,471
2017-07-19	$3.59	$3.60	$3.30	$3.34	$3.34	1,460,441
2017-07-18	$3.46	$3.61	$3.46	$3.59	$3.59	414,110
2017-07-17	$3.43	$3.56	$3.40	$3.47	$3.47	361,306
2017-07-14	$3.52	$3.58	$3.42	$3.44	$3.44	520,963
2017-07-13	$3.49	$3.56	$3.41	$3.52	$3.52	716,996
2017-07-12	$3.48	$3.65	$3.48	$3.50	$3.50	822,453
2017-07-11	$3.42	$3.60	$3.40	$3.46	$3.46	1,189,868
2017-07-10	$3.29	$3.50	$3.28	$3.42	$3.42	846,323
2017-07-07	$3.57	$3.57	$3.41	$3.44	$3.44	796,157
2017-07-06	$3.58	$3.60	$3.46	$3.48	$3.48	455,456
2017-07-05	$3.68	$3.68	$3.53	$3.58	$3.58	566,673
2017-07-03	$3.57	$3.68	$3.55	$3.67	$3.67	210,706
2017-06-30	$3.71	$3.75	$3.53	$3.56	$3.56	608,059
2017-06-29	$3.68	$3.72	$3.55	$3.72	$3.72	729,351
2017-06-28	$3.56	$3.72	$3.53	$3.65	$3.65	686,837
2017-06-27	$3.61	$3.65	$3.53	$3.58	$3.58	800,639
2017-06-26	$3.72	$3.82	$3.61	$3.62	$3.62	1,062,442
2017-06-23	$3.46	$3.75	$3.44	$3.71	$3.71	1,585,583
2017-06-22	$3.46	$3.50	$3.36	$3.47	$3.47	1,274,113
2017-06-21	$3.33	$3.52	$3.32	$3.45	$3.45	1,789,636
2017-06-20	$3.25	$3.33	$3.23	$3.31	$3.31	1,045,503
2017-06-19	$3.38	$3.44	$3.21	$3.23	$3.23	1,654,341
2017-06-16	$3.28	$3.50	$3.28	$3.38	$3.38	1,864,895
2017-06-15	$3.15	$3.40	$3.11	$3.30	$3.30	3,265,384
2017-06-14	$3.50	$3.50	$3.33	$3.34	$3.34	394,450
2017-06-13	$3.26	$3.47	$3.26	$3.45	$3.45	556,385
2017-06-12	$3.37	$3.40	$3.21	$3.26	$3.26	933,268
2017-06-09	$3.43	$3.47	$3.35	$3.35	$3.35	629,420
2017-06-08	$3.36	$3.50	$3.36	$3.43	$3.43	530,012
2017-06-07	$3.41	$3.48	$3.37	$3.37	$3.37	758,964
2017-06-06	$3.46	$3.56	$3.43	$3.43	$3.43	622,615
2017-06-05	$3.53	$3.59	$3.40	$3.48	$3.48	630,686
2017-06-02	$3.52	$3.63	$3.50	$3.55	$3.55	815,390
2017-06-01	$3.36	$3.50	$3.28	$3.50	$3.50	1,088,630
2017-05-31	$3.47	$3.48	$3.26	$3.30	$3.30	1,415,322
2017-05-30	$3.66	$3.67	$3.46	$3.46	$3.46	1,087,480
2017-05-26	$3.74	$3.76	$3.65	$3.66	$3.66	1,260,250
2017-05-25	$3.81	$3.81	$3.69	$3.75	$3.75	1,216,365
2017-05-24	$3.82	$3.83	$3.64	$3.81	$3.81	1,624,810
2017-05-23	$3.83	$3.98	$3.80	$3.83	$3.83	462,456
2017-05-22	$3.94	$3.95	$3.82	$3.83	$3.83	590,767
2017-05-19	$3.97	$4.00	$3.89	$3.90	$3.90	455,378
2017-05-18	$3.93	$4.01	$3.88	$3.97	$3.97	643,478
2017-05-17	$4.11	$4.11	$3.91	$3.92	$3.92	627,855
2017-05-16	$4.11	$4.16	$4.06	$4.13	$4.13	861,716
2017-05-15	$3.96	$4.13	$3.93	$4.11	$4.11	1,817,327
2017-05-12	$3.97	$4.01	$3.92	$3.92	$3.92	548,858
2017-05-11	$3.98	$4.01	$3.87	$3.97	$3.97	705,530
2017-05-10	$3.96	$3.99	$3.88	$3.97	$3.97	780,109
2017-05-09	$3.96	$3.99	$3.92	$3.97	$3.97	774,001
2017-05-08	$3.95	$3.99	$3.87	$3.93	$3.93	612,835
2017-05-05	$3.88	$3.96	$3.84	$3.94	$3.94	550,878
2017-05-04	$4.05	$4.06	$3.88	$3.89	$3.89	1,263,602
2017-05-03	$3.97	$4.04	$3.95	$4.02	$4.02	614,692
2017-05-02	$4.02	$4.10	$3.96	$3.99	$3.99	929,426
2017-05-01	$3.97	$4.07	$3.83	$4.01	$4.01	1,287,745
2017-04-28	$4.07	$4.14	$3.91	$3.94	$3.94	2,489,331
2017-04-27	$4.29	$4.40	$3.75	$4.06	$4.06	4,641,261
2017-04-26	$5.01	$5.22	$5.01	$5.18	$5.18	1,116,327
2017-04-25	$5.07	$5.16	$5.02	$5.03	$5.03	653,170
2017-04-24	$5.06	$5.22	$5.03	$5.04	$5.04	1,716,423
2017-04-21	$4.73	$5.09	$4.73	$5.05	$5.05	1,988,089
2017-04-20	$4.75	$4.93	$4.68	$4.72	$4.72	722,923
2017-04-19	$4.91	$4.97	$4.72	$4.75	$4.75	738,803
2017-04-18	$4.79	$4.91	$4.69	$4.88	$4.88	682,633
2017-04-17	$4.89	$4.93	$4.74	$4.80	$4.80	608,745
2017-04-13	$4.89	$4.93	$4.78	$4.85	$4.85	598,214
2017-04-12	$5.08	$5.10	$4.88	$4.89	$4.89	676,827
2017-04-11	$5.01	$5.17	$4.96	$5.07	$5.07	789,417
2017-04-10	$5.09	$5.13	$4.91	$5.02	$5.02	1,063,108
2017-04-07	$4.98	$5.10	$4.85	$5.10	$5.10	815,029
2017-04-06	$4.95	$5.01	$4.85	$4.97	$4.97	978,345
2017-04-05	$5.25	$5.26	$4.80	$4.91	$4.91	1,436,242
2017-04-04	$5.19	$5.21	$5.08	$5.18	$5.18	617,982
2017-04-03	$5.18	$5.43	$5.16	$5.17	$5.17	795,602
2017-03-31	$5.20	$5.29	$5.06	$5.17	$5.17	763,819
2017-03-30	$5.32	$5.41	$5.13	$5.17	$5.17	1,378,399
2017-03-29	$4.86	$5.65	$4.82	$5.38	$5.38	3,826,251
2017-03-28	$5.04	$5.12	$4.84	$4.85	$4.85	685,707
2017-03-27	$4.98	$5.12	$4.97	$5.03	$5.03	534,648
2017-03-24	$5.03	$5.18	$5.03	$5.05	$5.05	523,839
2017-03-23	$4.64	$5.13	$4.64	$5.00	$5.00	1,348,641
2017-03-22	$4.67	$4.75	$4.57	$4.73	$4.73	576,898
2017-03-21	$4.72	$4.80	$4.60	$4.66	$4.66	520,366
2017-03-20	$4.58	$4.81	$4.58	$4.71	$4.71	646,896
2017-03-17	$4.63	$4.70	$4.56	$4.59	$4.59	883,910
2017-03-16	$4.78	$4.79	$4.67	$4.69	$4.69	451,699
2017-03-15	$4.65	$4.84	$4.60	$4.79	$4.79	584,767
2017-03-14	$4.63	$4.76	$4.56	$4.64	$4.64	453,935
2017-03-13	$4.80	$4.84	$4.56	$4.68	$4.68	1,131,000
2017-03-10	$4.70	$4.83	$4.69	$4.80	$4.80	508,523
2017-03-09	$4.81	$4.91	$4.63	$4.71	$4.71	1,104,594
2017-03-08	$4.80	$4.92	$4.77	$4.81	$4.81	711,314
2017-03-07	$5.00	$5.14	$4.82	$4.83	$4.83	755,785
2017-03-06	$5.10	$5.12	$4.99	$5.02	$5.02	582,763
2017-03-03	$5.16	$5.27	$5.13	$5.14	$5.14	804,127
2017-03-02	$5.32	$5.32	$5.17	$5.20	$5.20	817,278
2017-03-01	$5.11	$5.32	$5.10	$5.29	$5.29	1,071,532
2017-02-28	$5.15	$5.15	$5.03	$5.05	$5.05	597,350
2017-02-27	$5.11	$5.23	$5.08	$5.16	$5.16	1,033,900
2017-02-24	$5.07	$5.12	$4.96	$5.12	$5.12	822,250
2017-02-23	$5.09	$5.13	$5.04	$5.08	$5.08	768,338
2017-02-22	$5.16	$5.20	$5.03	$5.09	$5.09	1,295,584
2017-02-21	$5.34	$5.35	$5.08	$5.17	$5.17	1,808,711
2017-02-17	$5.58	$5.74	$5.29	$5.33	$5.33	1,605,998
2017-02-16	$5.29	$5.59	$5.27	$5.56	$5.56	2,063,593
2017-02-15	$5.18	$5.33	$5.15	$5.27	$5.27	940,935
2017-02-14	$5.18	$5.37	$5.08	$5.21	$5.21	1,218,461
2017-02-13	$5.03	$5.13	$4.92	$5.08	$5.08	1,465,130
2017-02-10	$4.88	$5.04	$4.85	$5.01	$5.01	1,451,934
2017-02-09	$4.84	$4.97	$4.77	$4.86	$4.86	1,077,680
2017-02-08	$4.75	$4.91	$4.68	$4.84	$4.84	922,015
2017-02-07	$4.63	$4.80	$4.55	$4.76	$4.76	1,176,237
2017-02-06	$4.79	$4.88	$4.61	$4.62	$4.62	1,679,990
2017-02-03	$4.61	$5.39	$4.61	$4.78	$4.78	3,192,832
2017-02-02	$4.87	$4.92	$4.78	$4.87	$4.87	1,072,702
2017-02-01	$4.86	$4.94	$4.74	$4.84	$4.84	1,237,199
2017-01-31	$4.75	$4.87	$4.67	$4.82	$4.82	983,732
2017-01-30	$4.89	$4.94	$4.71	$4.78	$4.78	879,386
2017-01-27	$4.78	$4.94	$4.74	$4.91	$4.91	1,152,235
2017-01-26	$4.97	$5.00	$4.66	$4.78	$4.78	1,470,212
2017-01-25	$4.55	$5.09	$4.50	$4.93	$4.93	5,691,044
2017-01-24	$4.74	$4.99	$4.40	$4.53	$4.53	5,938,683
2017-01-23	$4.54	$4.78	$4.33	$4.75	$4.75	4,055,525
2017-01-20	$4.56	$4.59	$4.40	$4.56	$4.56	920,700
2017-01-19	$4.80	$4.80	$4.49	$4.55	$4.55	885,047
2017-01-18	$4.79	$4.86	$4.70	$4.81	$4.81	935,187
2017-01-17	$4.93	$4.94	$4.72	$4.78	$4.78	869,436
2017-01-13	$4.70	$4.87	$4.69	$4.80	$4.80	554,262
2017-01-12	$4.66	$4.72	$4.60	$4.69	$4.69	836,279
2017-01-11	$5.11	$5.15	$4.65	$4.69	$4.69	1,585,438
2017-01-10	$4.82	$5.03	$4.80	$5.01	$5.01	1,046,567
2017-01-09	$4.88	$4.97	$4.82	$4.84	$4.84	1,137,648
2017-01-06	$4.83	$4.96	$4.74	$4.85	$4.85	1,018,779
2017-01-05	$4.64	$5.03	$4.61	$4.81	$4.81	2,305,201
2017-01-04	$4.48	$4.65	$4.22	$4.59	$4.59	5,331,172
2017-01-03	$3.82	$4.42	$3.78	$4.36	$4.36	5,410,230
2016-12-30	$3.82	$3.85	$3.76	$3.80	$3.80	1,060,059
2016-12-29	$3.90	$3.90	$3.77	$3.82	$3.82	1,109,984
2016-12-28	$3.91	$3.95	$3.77	$3.84	$3.84	2,200,471
2016-12-27	$4.06	$4.25	$3.88	$3.90	$3.90	3,437,599
2016-12-23	$3.90	$4.05	$3.86	$4.03	$4.03	1,375,630
2016-12-22	$3.85	$3.92	$3.80	$3.88	$3.88	1,174,335
2016-12-21	$4.01	$4.07	$3.82	$3.83	$3.83	1,972,861
2016-12-20	$4.06	$4.17	$3.92	$4.00	$4.00	6,784,888
2016-12-19	$3.96	$4.24	$3.94	$4.05	$4.05	5,939,398
2016-12-16	$4.01	$4.16	$3.87	$3.95	$3.95	7,340,909
2016-12-15	$4.95	$4.99	$3.83	$3.89	$3.89	10,806,891
2016-12-14	$6.96	$7.00	$6.75	$6.90	$6.90	594,188
2016-12-13	$6.88	$7.07	$6.82	$6.97	$6.97	738,289
2016-12-12	$6.94	$7.00	$6.77	$6.84	$6.84	545,574
2016-12-09	$7.06	$7.14	$6.92	$6.95	$6.95	759,367
2016-12-08	$6.88	$7.06	$6.76	$7.02	$7.02	757,677
2016-12-07	$6.96	$6.99	$6.76	$6.88	$6.88	654,956
2016-12-06	$6.96	$7.04	$6.75	$6.98	$6.98	949,836
2016-12-05	$6.95	$7.09	$6.90	$6.94	$6.94	692,073
2016-12-02	$7.10	$7.20	$6.87	$6.90	$6.90	1,056,291
2016-12-01	$7.61	$7.68	$7.09	$7.10	$7.10	1,160,417
2016-11-30	$7.70	$7.72	$7.54	$7.61	$7.61	518,092
2016-11-29	$7.70	$7.84	$7.63	$7.70	$7.70	502,211
2016-11-28	$7.95	$7.95	$7.70	$7.71	$7.71	507,395
2016-11-25	$7.99	$7.99	$7.86	$7.95	$7.95	221,214
2016-11-23	$7.80	$8.00	$7.70	$8.00	$8.00	401,789
2016-11-22	$7.93	$7.99	$7.60	$7.94	$7.94	747,764
2016-11-21	$7.61	$7.87	$7.55	$7.87	$7.87	495,683
2016-11-18	$7.69	$7.75	$7.54	$7.61	$7.61	1,019,204
2016-11-17	$7.74	$7.77	$7.61	$7.65	$7.65	417,791
2016-11-16	$8.01	$8.01	$7.68	$7.70	$7.70	735,521
2016-11-15	$8.24	$8.32	$7.96	$8.08	$8.08	1,027,546
2016-11-14	$8.03	$8.27	$7.83	$8.26	$8.26	853,997
2016-11-11	$7.74	$8.10	$7.70	$7.96	$7.96	1,102,592
2016-11-10	$7.77	$7.88	$7.44	$7.78	$7.78	1,085,797
2016-11-09	$7.49	$7.83	$7.35	$7.60	$7.60	1,525,086
2016-11-08	$7.24	$7.40	$7.16	$7.37	$7.37	728,011
2016-11-07	$6.98	$7.34	$6.91	$7.29	$7.29	1,534,778
2016-11-04	$6.73	$7.10	$6.65	$6.89	$6.89	2,173,766
2016-11-03	$7.40	$7.40	$6.61	$6.65	$6.65	6,499,084
2016-11-02	$8.28	$8.38	$8.23	$8.28	$8.28	1,813,448
2016-11-01	$8.57	$8.57	$8.25	$8.35	$8.35	896,141
2016-10-31	$8.50	$8.57	$8.36	$8.50	$8.50	816,884
2016-10-28	$8.48	$8.73	$8.25	$8.52	$8.52	828,144
2016-10-27	$8.55	$8.70	$8.42	$8.50	$8.50	890,327
2016-10-26	$8.69	$8.86	$8.50	$8.60	$8.60	610,410
2016-10-25	$8.94	$8.94	$8.64	$8.75	$8.75	800,403
2016-10-24	$9.04	$9.07	$8.87	$8.99	$8.99	550,851
2016-10-21	$8.81	$9.07	$8.74	$9.01	$9.01	756,442
2016-10-20	$8.65	$8.86	$8.51	$8.85	$8.85	602,025
2016-10-19	$8.72	$8.74	$8.40	$8.65	$8.65	714,986
2016-10-18	$8.56	$8.82	$8.52	$8.69	$8.69	931,620
2016-10-17	$8.61	$8.61	$8.37	$8.50	$8.50	910,859
2016-10-14	$8.55	$8.55	$8.25	$8.53	$8.53	1,298,423
2016-10-13	$8.33	$8.67	$8.31	$8.53	$8.53	1,180,663
2016-10-12	$8.35	$8.62	$8.35	$8.40	$8.40	966,972
2016-10-11	$8.79	$8.85	$8.39	$8.39	$8.39	2,173,380
2016-10-10	$8.94	$9.28	$8.84	$9.05	$9.05	710,146
2016-10-07	$9.02	$9.02	$8.73	$8.87	$8.87	684,924
2016-10-06	$8.92	$9.12	$8.86	$9.01	$9.01	571,036
2016-10-05	$8.84	$9.13	$8.80	$9.00	$9.00	441,946
2016-10-04	$8.89	$9.06	$8.70	$8.81	$8.81	568,963
2016-10-03	$8.92	$9.00	$8.77	$8.91	$8.91	552,381
2016-09-30	$8.89	$9.08	$8.76	$8.96	$8.96	678,178
2016-09-29	$9.10	$9.11	$8.71	$8.82	$8.82	817,797
2016-09-28	$9.11	$9.11	$8.82	$9.02	$9.02	967,591
2016-09-27	$9.19	$9.40	$9.03	$9.06	$9.06	1,015,799
2016-09-26	$9.10	$9.44	$9.04	$9.22	$9.22	885,693
2016-09-23	$9.27	$9.38	$9.04	$9.13	$9.13	924,108
2016-09-22	$9.40	$9.50	$8.96	$9.30	$9.30	1,462,224
2016-09-21	$8.83	$9.40	$8.83	$9.29	$9.29	1,676,725
2016-09-20	$8.55	$8.85	$8.52	$8.80	$8.80	1,110,402
2016-09-19	$8.43	$8.59	$8.31	$8.50	$8.50	700,778
2016-09-16	$8.46	$8.54	$8.25	$8.42	$8.42	1,641,747
2016-09-15	$8.36	$8.47	$8.12	$8.45	$8.45	1,011,605
2016-09-14	$8.36	$8.51	$8.23	$8.30	$8.30	698,698
2016-09-13	$8.48	$8.57	$8.13	$8.31	$8.31	922,856
2016-09-12	$8.29	$8.59	$8.28	$8.58	$8.58	805,972
2016-09-09	$8.62	$8.70	$8.40	$8.40	$8.40	1,186,985
2016-09-08	$8.81	$8.93	$8.65	$8.73	$8.73	779,471
2016-09-07	$8.44	$8.85	$8.31	$8.85	$8.85	1,341,369
2016-09-06	$8.24	$8.55	$8.24	$8.47	$8.47	882,550
2016-09-02	$8.30	$8.35	$8.13	$8.28	$8.28	985,438
2016-09-01	$8.35	$8.44	$8.20	$8.30	$8.30	1,164,866
2016-08-31	$8.37	$8.52	$8.18	$8.33	$8.33	2,039,235
2016-08-30	$8.36	$8.58	$8.30	$8.43	$8.43	1,359,870
2016-08-29	$8.46	$8.60	$8.35	$8.40	$8.40	1,029,642
2016-08-26	$8.41	$8.64	$8.32	$8.46	$8.46	961,977
2016-08-25	$8.55	$8.77	$8.29	$8.46	$8.46	1,127,199
2016-08-24	$8.81	$8.93	$8.45	$8.56	$8.56	1,023,082
2016-08-23	$8.86	$8.95	$8.75	$8.85	$8.85	733,071
2016-08-22	$8.85	$9.13	$8.77	$8.86	$8.86	1,002,818
2016-08-19	$9.06	$9.07	$8.83	$8.88	$8.88	1,026,464
2016-08-18	$8.82	$9.24	$8.66	$9.11	$9.11	2,081,726
2016-08-17	$8.42	$9.00	$8.30	$8.86	$8.86	2,090,696
2016-08-16	$8.55	$8.65	$8.40	$8.46	$8.46	924,182
2016-08-15	$8.26	$8.65	$8.20	$8.61	$8.61	776,625
2016-08-12	$8.35	$8.54	$8.24	$8.27	$8.27	945,554
2016-08-11	$8.40	$8.57	$8.23	$8.39	$8.39	825,162
2016-08-10	$8.51	$8.73	$8.23	$8.33	$8.33	855,469
2016-08-09	$8.61	$8.65	$8.44	$8.55	$8.55	1,059,292
2016-08-08	$8.94	$8.99	$8.57	$8.65	$8.65	1,630,377
2016-08-05	$9.00	$9.24	$8.53	$8.88	$8.88	5,155,403
2016-08-04	$7.75	$7.89	$7.59	$7.75	$7.75	1,460,385
2016-08-03	$8.33	$8.44	$7.40	$7.75	$7.75	2,641,157
2016-08-02	$8.57	$8.74	$8.19	$8.43	$8.43	1,353,039
2016-08-01	$8.60	$8.95	$8.50	$8.62	$8.62	1,225,357
2016-07-29	$8.53	$8.63	$8.29	$8.55	$8.55	1,123,034
2016-07-28	$8.09	$8.92	$8.04	$8.60	$8.60	2,313,261
2016-07-27	$7.83	$8.10	$7.77	$8.10	$8.10	947,458
2016-07-26	$7.82	$7.94	$7.74	$7.83	$7.83	583,830
2016-07-25	$7.96	$8.03	$7.63	$7.86	$7.86	1,181,031
2016-07-22	$7.88	$8.08	$7.84	$7.95	$7.95	829,479
2016-07-21	$7.80	$8.08	$7.80	$7.91	$7.91	1,266,766
2016-07-20	$7.82	$8.00	$7.76	$7.91	$7.91	831,684
2016-07-19	$7.96	$8.09	$7.72	$7.76	$7.76	951,670
2016-07-18	$8.07	$8.09	$7.94	$8.01	$8.01	586,845
2016-07-15	$7.98	$8.09	$7.88	$8.02	$8.02	1,294,698
2016-07-14	$7.80	$7.94	$7.73	$7.93	$7.93	827,685
2016-07-13	$7.76	$7.89	$7.71	$7.75	$7.75	907,884
2016-07-12	$7.50	$7.83	$7.40	$7.78	$7.78	954,648
2016-07-11	$7.52	$7.57	$7.40	$7.51	$7.51	984,274
2016-07-08	$7.37	$7.59	$7.24	$7.53	$7.53	1,250,511
2016-07-07	$7.39	$7.42	$7.10	$7.33	$7.33	1,569,149
2016-07-06	$7.04	$7.57	$7.01	$7.42	$7.42	1,867,701
2016-07-05	$6.96	$7.18	$6.76	$7.10	$7.10	1,887,087
2016-07-01	$7.00	$7.12	$6.86	$7.03	$7.03	1,539,201
2016-06-30	$7.39	$7.39	$6.85	$7.04	$7.04	2,467,533
2016-06-29	$7.65	$7.68	$6.79	$7.36	$7.36	5,220,460
2016-06-28	$7.98	$8.16	$7.41	$7.57	$7.57	1,940,749
2016-06-27	$8.14	$8.17	$7.73	$7.76	$7.76	1,615,596
2016-06-24	$8.29	$8.47	$8.06	$8.13	$8.13	3,593,200
2016-06-23	$8.88	$9.06	$8.33	$8.60	$8.60	2,972,764
2016-06-22	$8.81	$9.15	$8.72	$8.79	$8.79	776,379
2016-06-21	$8.87	$8.98	$8.68	$8.81	$8.81	916,543
2016-06-20	$8.90	$9.23	$8.83	$8.94	$8.94	1,624,012
2016-06-17	$9.18	$9.21	$8.61	$8.64	$8.64	2,113,892
2016-06-16	$9.14	$9.36	$9.00	$9.15	$9.15	1,463,880
2016-06-15	$9.09	$9.40	$9.04	$9.22	$9.22	1,373,573
2016-06-14	$9.66	$9.85	$9.00	$9.00	$9.00	1,953,875
2016-06-13	$9.80	$9.88	$9.55	$9.80	$9.80	1,758,056
2016-06-10	$9.80	$9.84	$9.40	$9.56	$9.56	2,191,136
2016-06-09	$9.50	$10.40	$9.50	$9.80	$9.80	3,714,572
2016-06-08	$9.41	$9.78	$9.23	$9.65	$9.65	3,605,069
2016-06-07	$9.50	$9.50	$9.06	$9.20	$9.20	1,615,216
2016-06-06	$9.39	$9.48	$8.99	$9.28	$9.28	2,811,400
2016-06-03	$10.00	$10.13	$9.39	$9.41	$9.41	2,425,173
2016-06-02	$9.76	$10.06	$9.15	$9.63	$9.63	4,093,066
2016-06-01	$9.75	$9.88	$9.53	$9.73	$9.73	2,162,178
2016-05-31	$9.32	$9.95	$9.23	$9.64	$9.64	3,391,785
2016-05-27	$8.92	$9.23	$8.71	$9.16	$9.16	1,332,464
2016-05-26	$9.26	$9.35	$8.82	$8.86	$8.86	1,401,230
2016-05-25	$9.42	$9.57	$9.31	$9.33	$9.33	988,028
2016-05-24	$9.73	$9.76	$9.36	$9.43	$9.43	1,101,903
2016-05-23	$9.65	$10.57	$9.63	$9.66	$9.66	2,880,502
2016-05-20	$9.30	$10.18	$9.24	$9.64	$9.64	1,947,464
2016-05-19	$9.60	$10.20	$9.60	$9.72	$9.72	2,413,138
2016-05-18	$8.97	$9.73	$8.95	$9.57	$9.57	2,113,360
2016-05-17	$9.13	$9.47	$8.95	$8.98	$8.98	1,624,690
2016-05-16	$8.77	$9.14	$8.73	$9.13	$9.13	1,084,780
2016-05-13	$8.78	$8.98	$8.69	$8.81	$8.81	741,588
2016-05-12	$9.11	$9.11	$8.63	$8.74	$8.74	967,383
2016-05-11	$8.79	$9.51	$8.70	$9.08	$9.08	1,385,713
2016-05-10	$8.65	$8.89	$8.60	$8.85	$8.85	877,707
2016-05-09	$8.66	$8.89	$8.62	$8.83	$8.83	1,195,949
2016-05-06	$8.51	$8.76	$8.41	$8.70	$8.70	1,013,625
2016-05-05	$8.50	$8.70	$8.43	$8.61	$8.61	1,135,264
2016-05-04	$8.82	$8.87	$8.30	$8.47	$8.47	1,674,190
2016-05-03	$9.51	$9.71	$8.77	$8.87	$8.87	1,618,801
2016-05-02	$9.53	$10.10	$9.50	$9.72	$9.72	1,376,297
2016-04-29	$10.34	$10.36	$9.64	$9.65	$9.65	1,448,931
2016-04-28	$10.48	$10.66	$10.28	$10.32	$10.32	1,148,984
2016-04-27	$10.30	$10.63	$10.17	$10.55	$10.55	1,650,658
2016-04-26	$10.21	$10.40	$10.03	$10.37	$10.37	1,572,067
2016-04-25	$10.63	$10.70	$10.02	$10.40	$10.40	1,773,045
2016-04-22	$9.60	$10.75	$9.41	$10.72	$10.72	5,555,166
2016-04-21	$9.02	$9.23	$8.94	$8.99	$8.99	1,454,655
2016-04-20	$8.63	$9.43	$8.51	$9.07	$9.07	2,242,682
2016-04-19	$8.99	$9.02	$8.39	$8.68	$8.68	1,882,758
2016-04-18	$8.68	$9.13	$8.43	$9.10	$9.10	1,561,102
2016-04-15	$8.90	$8.90	$8.70	$8.73	$8.73	1,733,113
2016-04-14	$8.91	$9.00	$8.73	$8.74	$8.74	638,929
2016-04-13	$8.84	$9.06	$8.70	$8.86	$8.86	905,644
2016-04-12	$8.94	$8.95	$8.57	$8.75	$8.75	707,692
2016-04-11	$8.89	$9.14	$8.74	$8.89	$8.89	1,146,889
2016-04-08	$9.34	$9.45	$8.73	$8.85	$8.85	1,351,120
2016-04-07	$9.82	$9.96	$9.13	$9.20	$9.20	2,342,259
2016-04-06	$9.30	$10.05	$9.24	$10.00	$10.00	1,248,857
2016-04-05	$9.16	$9.39	$9.06	$9.31	$9.31	919,893
2016-04-04	$9.40	$9.49	$9.20	$9.25	$9.25	1,291,908
2016-04-01	$8.41	$9.40	$8.40	$9.35	$9.35	1,912,284
2016-03-31	$8.78	$9.10	$8.33	$8.50	$8.50	2,069,276
2016-03-30	$8.72	$9.40	$8.66	$8.72	$8.72	1,536,711
2016-03-29	$7.97	$8.66	$7.91	$8.65	$8.65	1,040,084
2016-03-28	$8.19	$8.33	$7.95	$7.97	$7.97	674,520
2016-03-24	$7.70	$8.30	$7.55	$8.21	$8.21	1,062,560
2016-03-23	$8.09	$8.09	$7.70	$7.74	$7.74	1,052,954
2016-03-22	$8.48	$8.59	$7.98	$8.06	$8.06	1,776,295
2016-03-21	$8.41	$8.73	$8.27	$8.53	$8.53	1,032,879
2016-03-18	$8.31	$8.66	$8.15	$8.35	$8.35	1,493,176
2016-03-17	$8.20	$8.37	$7.94	$8.24	$8.24	1,056,501
2016-03-16	$7.84	$8.25	$7.84	$8.22	$8.22	769,091
2016-03-15	$8.14	$8.18	$7.79	$7.87	$7.87	1,033,118
2016-03-14	$7.85	$8.27	$7.84	$8.15	$8.15	802,624
2016-03-11	$7.94	$7.94	$7.50	$7.83	$7.83	1,177,763
2016-03-10	$8.42	$8.61	$7.77	$7.87	$7.87	1,085,680
2016-03-09	$8.53	$8.66	$8.17	$8.43	$8.43	1,152,146
2016-03-08	$8.65	$9.10	$8.51	$8.54	$8.54	1,923,595
2016-03-07	$8.64	$8.97	$8.44	$8.72	$8.72	1,385,139
2016-03-04	$8.91	$8.92	$8.54	$8.71	$8.71	1,633,906
2016-03-03	$8.75	$8.90	$8.59	$8.72	$8.72	837,958
2016-03-02	$8.48	$8.85	$8.22	$8.81	$8.81	1,243,179
2016-03-01	$8.35	$8.54	$8.15	$8.47	$8.47	898,359
2016-02-29	$8.68	$8.78	$8.25	$8.29	$8.29	1,165,172
2016-02-26	$8.66	$8.81	$8.31	$8.69	$8.69	1,059,615
2016-02-25	$8.67	$8.81	$8.40	$8.60	$8.60	662,235
2016-02-24	$8.84	$8.84	$8.40	$8.69	$8.69	1,056,609
2016-02-23	$8.79	$9.17	$8.64	$8.69	$8.69	873,848
2016-02-22	$8.06	$9.08	$8.06	$8.82	$8.82	2,000,860
2016-02-19	$8.26	$8.34	$8.00	$8.06	$8.06	1,360,158
2016-02-18	$9.13	$9.14	$8.25	$8.27	$8.27	1,509,474
2016-02-17	$9.04	$9.26	$8.83	$9.14	$9.14	1,505,850
2016-02-16	$8.89	$9.03	$8.52	$8.90	$8.90	1,395,265
2016-02-12	$9.04	$9.10	$8.47	$8.81	$8.81	1,422,484
2016-02-11	$8.67	$9.10	$8.42	$8.94	$8.94	1,268,565
2016-02-10	$9.46	$9.97	$8.78	$8.78	$8.78	1,880,179
2016-02-09	$8.76	$9.73	$8.59	$9.45	$9.45	1,670,597
2016-02-08	$9.06	$9.06	$8.20	$9.01	$9.01	2,436,488
2016-02-05	$9.71	$9.87	$9.13	$9.21	$9.21	2,293,521
2016-02-04	$10.58	$11.11	$9.54	$9.63	$9.63	8,866,864
2016-02-03	$12.28	$12.97	$11.26	$12.37	$12.37	3,885,619
2016-02-02	$10.12	$13.98	$9.96	$12.67	$12.67	8,617,568
2016-02-01	$10.49	$10.56	$9.90	$10.19	$10.19	2,029,963
2016-01-29	$10.25	$10.84	$10.05	$10.69	$10.69	1,909,959
2016-01-28	$11.17	$11.35	$10.10	$10.26	$10.26	2,896,769
2016-01-27	$11.76	$11.88	$10.97	$11.06	$11.06	1,781,724
2016-01-26	$12.43	$12.55	$11.57	$11.88	$11.88	1,790,365
2016-01-25	$12.59	$12.90	$12.26	$12.45	$12.45	1,252,055
2016-01-22	$13.00	$13.45	$12.26	$12.76	$12.76	2,598,919
2016-01-21	$12.25	$13.30	$11.95	$12.99	$12.99	1,916,405
2016-01-20	$12.36	$12.54	$11.23	$12.29	$12.29	2,876,593
2016-01-19	$12.96	$13.15	$12.18	$12.74	$12.74	2,180,281
2016-01-15	$12.31	$12.94	$12.00	$12.85	$12.85	2,297,231
2016-01-14	$12.56	$13.10	$12.11	$12.60	$12.60	2,291,333
2016-01-13	$12.11	$13.24	$12.08	$12.65	$12.65	3,080,599
2016-01-12	$11.47	$12.51	$11.31	$12.14	$12.14	2,315,439
2016-01-11	$12.76	$12.97	$10.00	$11.42	$11.42	6,718,993
2016-01-08	$12.36	$12.76	$12.05	$12.61	$12.61	2,424,105
2016-01-07	$11.91	$12.50	$11.62	$12.26	$12.26	2,605,847
2016-01-06	$12.24	$12.41	$11.76	$12.13	$12.13	1,539,503
2016-01-05	$13.32	$13.35	$12.40	$12.44	$12.44	2,102,374
2016-01-04	$12.99	$13.40	$12.43	$13.19	$13.19	2,850,507
2015-12-31	$13.50	$14.00	$13.05	$13.13	$13.13	3,325,314
2015-12-30	$13.18	$13.40	$12.96	$13.10	$13.10	1,248,136
2015-12-29	$13.24	$13.56	$13.09	$13.35	$13.35	1,222,372
2015-12-28	$13.36	$13.66	$12.95	$13.28	$13.28	1,495,071
2015-12-24	$13.63	$13.65	$12.77	$13.24	$13.24	1,300,598
2015-12-23	$12.15	$13.94	$12.06	$13.45	$13.45	3,673,350
2015-12-22	$12.05	$12.55	$11.93	$12.10	$12.10	1,584,036
2015-12-21	$12.22	$12.40	$11.60	$11.93	$11.93	1,876,298
2015-12-18	$10.76	$12.32	$10.76	$12.20	$12.20	4,517,926
2015-12-17	$10.19	$10.81	$10.14	$10.77	$10.77	1,967,855
2015-12-16	$10.12	$10.31	$9.98	$10.12	$10.12	1,292,061
2015-12-15	$10.08	$10.43	$9.96	$10.07	$10.07	1,356,716
2015-12-14	$9.70	$10.03	$9.70	$10.00	$10.00	856,107
2015-12-11	$9.82	$10.00	$9.64	$9.68	$9.68	1,146,973
2015-12-10	$9.82	$10.01	$9.73	$9.93	$9.93	1,163,361
2015-12-09	$9.64	$10.11	$9.58	$9.79	$9.79	1,897,582
2015-12-08	$9.41	$9.87	$9.35	$9.71	$9.71	5,950,292
2015-12-07	$9.83	$9.97	$9.36	$9.57	$9.57	1,305,581
2015-12-04	$9.70	$10.03	$9.61	$9.90	$9.90	836,570
2015-12-03	$9.87	$10.12	$9.46	$9.68	$9.68	1,118,297
2015-12-02	$10.06	$10.39	$9.74	$9.80	$9.80	1,385,362
2015-12-01	$10.25	$10.57	$9.64	$9.97	$9.97	2,227,753
2015-11-30	$10.48	$10.61	$10.05	$10.23	$10.23	1,664,217
2015-11-27	$10.48	$10.97	$10.28	$10.42	$10.42	961,168
2015-11-25	$10.23	$10.49	$10.14	$10.41	$10.41	1,234,620
2015-11-24	$9.91	$10.50	$9.87	$10.13	$10.13	1,694,659
2015-11-23	$10.49	$10.89	$10.09	$10.12	$10.12	2,215,250
2015-11-20	$10.00	$10.77	$9.84	$10.18	$10.18	4,985,282
2015-11-19	$8.72	$10.30	$8.69	$10.00	$10.00	5,122,950
2015-11-18	$8.04	$8.71	$8.00	$8.69	$8.69	2,911,877
2015-11-17	$7.81	$8.20	$7.70	$8.00	$8.00	1,701,510
2015-11-16	$7.95	$7.98	$7.52	$7.77	$7.77	823,031
2015-11-13	$7.65	$8.09	$7.50	$7.92	$7.92	1,297,566
2015-11-12	$7.70	$7.70	$7.41	$7.66	$7.66	1,126,966
2015-11-11	$7.73	$7.91	$7.61	$7.76	$7.76	895,866
2015-11-10	$7.71	$7.94	$7.51	$7.73	$7.73	1,766,820
2015-11-09	$7.31	$7.80	$7.27	$7.71	$7.71	2,293,856
2015-11-06	$7.15	$7.37	$7.04	$7.35	$7.35	791,803
2015-11-05	$7.26	$7.42	$7.11	$7.21	$7.21	624,817
2015-11-04	$7.25	$7.33	$7.08	$7.28	$7.28	1,100,953
2015-11-03	$7.24	$7.40	$7.15	$7.21	$7.21	852,999
2015-11-02	$7.08	$7.45	$7.00	$7.28	$7.28	1,984,012
2015-10-30	$7.21	$7.26	$7.02	$7.10	$7.10	598,426
2015-10-29	$7.28	$7.47	$7.13	$7.18	$7.18	1,039,154
2015-10-28	$7.09	$7.48	$7.00	$7.27	$7.27	1,999,554
2015-10-27	$6.97	$7.25	$6.76	$7.01	$7.01	1,977,872
2015-10-26	$7.68	$7.89	$6.97	$6.98	$6.98	4,098,738
2015-10-23	$7.75	$8.25	$7.43	$7.82	$7.82	6,393,660
2015-10-22	$7.13	$7.32	$6.95	$7.13	$7.13	1,242,958
2015-10-21	$7.58	$7.59	$6.99	$7.13	$7.13	1,246,333
2015-10-20	$7.55	$7.76	$7.34	$7.49	$7.49	1,050,640
2015-10-19	$7.59	$7.78	$7.37	$7.60	$7.60	1,404,145
2015-10-16	$8.07	$8.07	$7.51	$7.69	$7.69	1,956,029
2015-10-15	$7.69	$8.20	$7.60	$7.98	$7.98	2,465,361
2015-10-14	$7.37	$7.74	$7.21	$7.70	$7.70	1,927,109
2015-10-13	$7.55	$8.17	$7.16	$7.42	$7.42	5,171,668
2015-10-12	$8.03	$8.27	$7.20	$7.30	$7.30	3,120,837
2015-10-09	$7.47	$8.49	$7.30	$8.07	$8.07	4,810,364
2015-10-08	$7.67	$7.96	$6.95	$7.51	$7.51	5,551,741
2015-10-07	$6.40	$8.09	$6.40	$7.80	$7.80	11,112,226
2015-10-06	$5.96	$6.67	$5.87	$6.37	$6.37	4,938,163
2015-10-05	$6.00	$6.48	$5.96	$6.18	$6.18	5,526,859
2015-10-02	$5.19	$6.15	$5.05	$6.13	$6.13	11,023,373
2015-10-01	$4.70	$5.91	$4.26	$5.45	$5.45	21,816,457
2015-09-30	$3.75	$3.83	$3.58	$3.66	$3.66	1,147,698
2015-09-29	$3.98	$4.09	$3.67	$3.68	$3.68	750,318
2015-09-28	$4.01	$4.05	$3.89	$4.00	$4.00	494,901
2015-09-25	$4.32	$4.32	$3.95	$4.00	$4.00	1,184,452
2015-09-24	$4.31	$4.32	$4.20	$4.27	$4.27	179,027
2015-09-23	$4.32	$4.41	$4.26	$4.32	$4.32	203,566
2015-09-22	$4.25	$4.35	$4.23	$4.31	$4.31	246,970
2015-09-21	$4.51	$4.53	$4.26	$4.32	$4.32	371,739
2015-09-18	$4.40	$4.51	$4.39	$4.45	$4.45	1,146,448
2015-09-17	$4.44	$4.48	$4.34	$4.44	$4.44	1,007,926
2015-09-16	$4.59	$4.62	$4.33	$4.47	$4.47	708,061
2015-09-15	$4.82	$4.82	$4.54	$4.55	$4.55	427,437
2015-09-14	$4.88	$4.95	$4.76	$4.78	$4.78	169,040
2015-09-11	$4.82	$5.00	$4.82	$4.88	$4.88	297,225
2015-09-10	$4.76	$4.92	$4.75	$4.89	$4.89	202,159
2015-09-09	$4.92	$4.99	$4.73	$4.76	$4.76	215,648
2015-09-08	$4.80	$4.94	$4.71	$4.90	$4.90	334,977
2015-09-04	$4.63	$4.78	$4.63	$4.71	$4.71	129,855
2015-09-03	$4.92	$5.02	$4.70	$4.70	$4.70	319,216
2015-09-02	$4.85	$4.94	$4.75	$4.94	$4.94	217,876
2015-09-01	$4.88	$4.98	$4.77	$4.79	$4.79	216,739
2015-08-31	$5.10	$5.18	$4.95	$4.98	$4.98	245,865
2015-08-28	$4.81	$5.08	$4.81	$5.07	$5.07	300,397
2015-08-27	$4.71	$4.98	$4.64	$4.86	$4.86	515,109
2015-08-26	$4.56	$4.62	$4.42	$4.58	$4.58	470,377
2015-08-25	$4.62	$4.62	$4.44	$4.46	$4.46	579,019
2015-08-24	$4.25	$4.63	$4.25	$4.44	$4.44	707,994
2015-08-21	$4.43	$4.66	$4.43	$4.60	$4.60	644,991
2015-08-20	$4.58	$4.71	$4.49	$4.50	$4.50	468,868
2015-08-19	$4.58	$4.69	$4.53	$4.58	$4.58	470,634
2015-08-18	$4.65	$4.75	$4.53	$4.69	$4.69	413,290
2015-08-17	$4.50	$4.69	$4.46	$4.68	$4.68	306,648
2015-08-14	$4.47	$4.55	$4.45	$4.52	$4.52	328,173
2015-08-13	$4.50	$4.58	$4.46	$4.50	$4.50	284,068
2015-08-12	$4.40	$4.53	$4.16	$4.52	$4.52	945,049
2015-08-11	$4.67	$4.70	$4.28	$4.46	$4.46	717,499
2015-08-10	$4.62	$4.69	$4.50	$4.64	$4.64	1,007,770
2015-08-07	$4.80	$4.80	$4.48	$4.54	$4.54	1,376,755
2015-08-06	$5.56	$5.68	$4.70	$4.80	$4.80	2,025,292
2015-08-05	$5.83	$5.90	$5.70	$5.72	$5.72	679,222
2015-08-04	$5.58	$5.81	$5.49	$5.80	$5.80	537,873
2015-08-03	$5.67	$5.73	$5.44	$5.55	$5.55	470,791
2015-07-31	$5.52	$5.71	$5.42	$5.69	$5.69	480,041
2015-07-30	$5.37	$5.57	$5.15	$5.54	$5.54	572,915
2015-07-29	$5.58	$5.58	$5.29	$5.42	$5.42	2,741,074
2015-07-28	$5.52	$5.64	$5.36	$5.59	$5.59	321,026
2015-07-27	$5.63	$5.67	$5.41	$5.51	$5.51	466,333
2015-07-24	$5.60	$5.86	$5.56	$5.65	$5.65	634,620
2015-07-23	$5.39	$5.75	$5.33	$5.69	$5.69	2,981,881
2015-07-22	$5.20	$5.41	$5.18	$5.39	$5.39	314,975
2015-07-21	$5.10	$5.34	$5.10	$5.26	$5.26	300,949
2015-07-20	$5.38	$5.46	$5.07	$5.10	$5.10	260,999
2015-07-17	$5.39	$5.41	$5.26	$5.38	$5.38	288,514
2015-07-16	$5.35	$5.47	$5.28	$5.36	$5.36	266,037
2015-07-15	$5.59	$5.59	$5.29	$5.30	$5.30	273,730
2015-07-14	$5.45	$5.59	$5.42	$5.57	$5.57	321,697
2015-07-13	$5.30	$5.49	$5.27	$5.47	$5.47	333,643
2015-07-10	$5.16	$5.31	$5.10	$5.28	$5.28	298,922
2015-07-09	$5.10	$5.19	$5.03	$5.08	$5.08	368,038
2015-07-08	$5.29	$5.29	$5.00	$5.02	$5.02	556,081
2015-07-07	$5.36	$5.43	$5.11	$5.31	$5.31	455,716
2015-07-06	$5.17	$5.38	$5.10	$5.37	$5.37	490,865

Pacific Biosciences of California Inc (PACB) News Headlines

PacBio to cut jobs, lower spending over NIH funding cuts and tariffs

None

reuters.com April 9, 2025

Recent Pacific Biosciences of California Inc (PACB) News

Similar Companies to Pacific Biosciences of California Inc (PACB) in the Diagnostics & Research Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Koninklijke Philips N.V.	PHG	Diagnostics & Research	Healthcare	116,330
Laboratory Corp Of America Holdings	LH	Diagnostics & Research	Healthcare	70,000
Thermo Fisher Scientific Inc	TMO	Diagnostics & Research	Healthcare	70,000
Danaher Corp	DHR	Diagnostics & Research	Healthcare	60,000
IQVIA Holdings Inc	IQV	Diagnostics & Research	Healthcare	55,000
Quest Diagnostics Inc	DGX	Diagnostics & Research	Healthcare	44,000
Syneos Health Inc - Class A	SYNH	Diagnostics & Research	Healthcare	23,000
PRA Health Sciences Inc	PRAH	Diagnostics & Research	Healthcare	14,000
Agilent Technologies Inc	A	Diagnostics & Research	Healthcare	13,999
Mettler-Toledo International Inc	MTD	Diagnostics & Research	Healthcare	11,600

Pacific Biosciences of California Inc (PACB) Exchange: NASDAQ