Sunpower Corp (SPWR) Stock Profile

Data as of June 27, 2025

$1.73 ($-0.03) -1.70%

Sunpower Corp - Daily Information

Click for more stock information on Sunpower Corp.

Daily Information	Data
Date	June 27, 2025
Open	$1.76
Previous Close	$1.73
High	$1.76
Low	$1.65
Adjusted Open	$1.76
Previous Adjusted Close	$1.73
Adjusted High	$1.76
Adjusted Low	$1.65

Invest in Sunpower Corp (SPWR)

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

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

Join over 15 million registered users who invest on eToro.

Key People Sunpower Corp

Employee	Position
Thomas H. Werner	Chairman
Peter Faricy	President, Chief Executive Officer & Director
Manavendra S. Sial	Chief Financial Officer & Executive Vice President
Douglas J. Richards	Executive Vice President-Administration
Suzanne Leta	Head-Policy & Strategy
Claus Peter Aschenbrenner	EVP-Corporate Strategy & Business Development
Norman P. Taffe	Executive VP-NA Residential & Commercial Channels
Jeffrey W. Waters	Chief Executive Officer-SunPower Technologies
Franck Trochet	Director
Denis Toulouse	Director
Laurent Wolffsheim	Director
Bernadette Baudier	Director
Julien Pouget	Director
François Badoual	Director
Vichheka Heang	Chief Accounting Officer, VP & Controller
Bob Okunski	Vice President-Investor Relations
Regan J. MacPherson	Chief Legal Officer & Executive Vice President
Thomas R. McDaniel	Lead Independent Director
Catherine A. Lesjak	Independent Director
Patrick H. Wood	Independent Director

Company Profile Sunpower Corp

Exchange: NASDAQ

IPO Date: Nov. 17, 2005

Employees: 2,200

Sector: Technology

Industry: Solar

Website: Sunpower Corp Website

Address: 51 Rio Robles, San Jose, CA, United States, 95134

Historical Stock Data for Sunpower Corp (SPWR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$1.76	$1.76	$1.65	$1.73	$1.73	8,006,227
2025-06-26	$1.65	$1.77	$1.64	$1.76	$1.76	780,260
2025-06-25	$1.75	$1.82	$1.63	$1.65	$1.65	1,936,350
2025-06-24	$1.63	$1.79	$1.61	$1.76	$1.76	962,613
2025-06-23	$1.72	$1.79	$1.62	$1.64	$1.64	1,088,600
2025-06-20	$1.66	$1.74	$1.57	$1.72	$1.72	1,635,171
2025-06-18	$1.52	$1.73	$1.52	$1.62	$1.62	1,659,229
2025-06-17	$1.53	$1.81	$1.50	$1.55	$1.55	2,807,899
2025-06-16	$1.95	$1.99	$1.85	$1.94	$1.94	1,086,340
2025-06-13	$1.80	$1.94	$1.76	$1.92	$1.92	1,016,526
2025-06-12	$1.86	$1.94	$1.80	$1.84	$1.84	383,272
2025-06-11	$1.95	$1.97	$1.78	$1.86	$1.86	1,334,905
2025-06-10	$1.93	$1.99	$1.85	$1.94	$1.94	624,618
2025-06-09	$2.00	$2.05	$1.90	$1.93	$1.93	955,147
2025-06-06	$1.81	$2.01	$1.74	$1.97	$1.97	2,286,533
2025-06-05	$1.83	$1.86	$1.73	$1.74	$1.74	1,601,838
2025-06-04	$1.82	$1.91	$1.73	$1.84	$1.84	1,563,511
2025-06-03	$1.52	$1.93	$1.49	$1.78	$1.78	2,436,393
2025-06-02	$1.39	$1.55	$1.34	$1.52	$1.52	853,220
2025-05-30	$1.31	$1.40	$1.25	$1.39	$1.39	1,125,846
2025-05-29	$1.28	$1.30	$1.19	$1.26	$1.26	1,395,953
2025-05-28	$1.31	$1.35	$1.27	$1.29	$1.29	461,672
2025-05-27	$1.38	$1.48	$1.30	$1.30	$1.30	1,003,641
2025-05-23	$1.40	$1.43	$1.38	$1.38	$1.38	888,267
2025-05-22	$1.46	$1.49	$1.31	$1.36	$1.36	4,169,955
2025-05-21	$1.73	$1.83	$1.70	$1.71	$1.71	340,640
2025-05-20	$1.75	$1.85	$1.72	$1.76	$1.76	932,183
2025-05-19	$1.86	$1.97	$1.81	$1.95	$1.95	585,309
2025-05-16	$1.92	$1.92	$1.85	$1.88	$1.88	315,761
2025-05-15	$1.92	$1.93	$1.79	$1.87	$1.87	365,213
2025-05-14	$1.97	$1.99	$1.84	$1.91	$1.91	892,089
2025-05-13	$1.86	$2.16	$1.86	$1.99	$1.99	1,649,154
2025-05-12	$1.95	$1.95	$1.78	$1.87	$1.87	859,019
2025-05-09	$1.73	$1.84	$1.71	$1.81	$1.81	505,241
2025-05-08	$1.73	$1.80	$1.67	$1.75	$1.75	476,627
2025-05-07	$1.81	$1.85	$1.71	$1.77	$1.77	513,669
2025-05-06	$1.75	$1.80	$1.65	$1.78	$1.78	505,919
2025-05-05	$1.89	$1.89	$1.74	$1.75	$1.75	574,706
2025-05-02	$1.94	$1.95	$1.88	$1.89	$1.89	394,229
2025-05-01	$1.95	$2.02	$1.86	$1.94	$1.94	769,567
2025-04-30	$2.04	$2.05	$1.81	$1.89	$1.89	975,451
2025-04-29	$2.04	$2.04	$1.94	$2.00	$2.00	462,466
2025-04-28	$2.00	$2.05	$1.96	$2.05	$2.05	308,668
2025-04-25	$1.99	$2.03	$1.93	$1.98	$1.98	355,950
2025-04-24	$1.98	$2.09	$1.87	$1.98	$1.98	841,164
2025-04-23	$1.99	$2.09	$1.92	$1.98	$1.98	980,917
2025-04-22	$2.42	$2.50	$1.27	$1.63	$1.63	1,384,324
2025-04-21	$1.84	$2.00	$1.75	$1.81	$1.81	936,696
2025-04-17	$1.92	$2.00	$1.79	$1.95	$1.95	1,523,285
2025-04-16	$1.79	$1.90	$1.77	$1.90	$1.90	873,706
2025-04-15	$1.56	$1.88	$1.55	$1.82	$1.82	930,350
2025-04-14	$1.46	$1.65	$1.46	$1.63	$1.63	423,771
2025-04-11	$1.45	$1.48	$1.36	$1.44	$1.44	338,666
2025-04-10	$1.57	$1.57	$1.43	$1.47	$1.47	302,058
2025-04-09	$1.37	$1.63	$1.37	$1.62	$1.62	517,980
2025-04-08	$1.47	$1.52	$1.33	$1.41	$1.41	769,479
2025-04-07	$1.25	$1.47	$1.25	$1.43	$1.43	600,822
2025-04-04	$1.39	$1.39	$1.27	$1.37	$1.37	705,700
2025-04-03	$1.49	$1.52	$1.40	$1.45	$1.45	411,760
2025-04-02	$1.52	$1.63	$1.50	$1.58	$1.58	261,866
2025-04-01	$1.54	$1.57	$1.50	$1.51	$1.51	221,112
2025-03-31	$1.50	$1.58	$1.46	$1.55	$1.55	366,121
2025-03-28	$1.58	$1.60	$1.45	$1.54	$1.54	495,856
2025-03-27	$1.68	$1.73	$1.57	$1.61	$1.61	259,284
2025-03-26	$1.72	$1.77	$1.63	$1.70	$1.70	318,383
2025-03-25	$1.59	$1.72	$1.56	$1.71	$1.71	402,410
2025-03-24	$1.52	$1.64	$1.51	$1.61	$1.61	300,422
2025-03-21	$1.50	$1.59	$1.45	$1.49	$1.49	600,435
2025-03-20	$1.55	$1.70	$1.51	$1.51	$1.51	514,001
2025-03-19	$1.47	$1.59	$1.41	$1.59	$1.59	325,600
2025-03-18	$1.49	$1.53	$1.44	$1.45	$1.45	283,681
2025-03-17	$1.56	$1.59	$1.49	$1.49	$1.49	290,721
2025-03-14	$1.48	$1.58	$1.45	$1.53	$1.53	284,983
2025-03-13	$1.50	$1.60	$1.38	$1.45	$1.45	358,586
2025-03-12	$1.46	$1.60	$1.45	$1.56	$1.56	454,389
2025-03-11	$1.31	$1.50	$1.31	$1.49	$1.49	367,810
2025-03-10	$1.38	$1.43	$1.27	$1.32	$1.32	355,279
2025-03-07	$1.34	$1.42	$1.31	$1.38	$1.38	421,460
2025-03-06	$1.33	$1.35	$1.26	$1.32	$1.32	305,755
2025-03-05	$1.42	$1.43	$1.30	$1.34	$1.34	582,268
2025-03-04	$1.32	$1.44	$1.25	$1.40	$1.40	449,266
2025-03-03	$1.47	$1.47	$1.35	$1.35	$1.35	306,814
2025-02-28	$1.53	$1.57	$1.43	$1.47	$1.47	189,462
2025-02-27	$1.59	$1.62	$1.52	$1.53	$1.53	95,197
2025-02-26	$1.55	$1.63	$1.52	$1.58	$1.58	92,692
2025-02-25	$1.57	$1.60	$1.43	$1.55	$1.55	452,100
2025-02-24	$1.65	$1.65	$1.59	$1.59	$1.59	175,548
2025-02-21	$1.63	$1.69	$1.56	$1.65	$1.65	367,852
2025-02-20	$1.67	$1.67	$1.56	$1.63	$1.63	245,726
2025-02-19	$1.74	$1.86	$1.66	$1.69	$1.69	351,997
2025-02-18	$1.67	$1.70	$1.61	$1.70	$1.70	209,215
2025-02-14	$1.67	$1.73	$1.63	$1.67	$1.67	139,679
2025-02-13	$1.60	$1.70	$1.58	$1.66	$1.66	292,144
2025-02-12	$1.59	$1.70	$1.56	$1.58	$1.58	142,183
2025-02-11	$1.59	$1.62	$1.58	$1.58	$1.58	389,776
2025-02-10	$1.72	$1.72	$1.60	$1.62	$1.62	227,449
2025-02-07	$1.69	$1.75	$1.65	$1.67	$1.67	252,302
2025-02-06	$1.71	$1.71	$1.65	$1.68	$1.68	185,417
2025-02-05	$1.77	$1.80	$1.72	$1.72	$1.72	156,711
2025-02-04	$1.82	$1.82	$1.74	$1.80	$1.80	159,052
2025-02-03	$1.80	$1.87	$1.78	$1.78	$1.78	198,495
2025-01-31	$1.88	$1.93	$1.83	$1.83	$1.83	196,100
2025-01-30	$1.82	$1.91	$1.82	$1.84	$1.84	198,697
2025-01-29	$1.82	$1.84	$1.78	$1.81	$1.81	137,384
2025-01-28	$1.80	$1.86	$1.73	$1.81	$1.81	208,390
2025-01-27	$1.83	$1.87	$1.67	$1.78	$1.78	397,502
2025-01-24	$1.95	$1.95	$1.78	$1.83	$1.83	467,537
2025-01-23	$1.88	$1.97	$1.81	$1.90	$1.90	430,188
2025-01-22	$1.90	$1.91	$1.80	$1.88	$1.88	601,205
2025-01-21	$1.54	$1.86	$1.54	$1.85	$1.85	778,332
2025-01-17	$1.64	$1.70	$1.60	$1.61	$1.61	205,443
2025-01-16	$1.62	$1.68	$1.58	$1.65	$1.65	245,627
2025-01-15	$1.67	$1.67	$1.59	$1.61	$1.61	173,111
2025-01-14	$1.66	$1.68	$1.59	$1.59	$1.59	461,241
2025-01-13	$1.65	$1.68	$1.56	$1.59	$1.59	354,578
2025-01-10	$1.71	$1.78	$1.69	$1.72	$1.72	415,384
2025-01-08	$1.95	$1.95	$1.71	$1.78	$1.78	576,641
2025-01-07	$1.88	$2.00	$1.77	$1.91	$1.91	810,176
2025-01-06	$1.90	$1.90	$1.81	$1.85	$1.85	197,351
2025-01-03	$1.90	$1.90	$1.81	$1.87	$1.87	301,199
2025-01-02	$1.80	$1.89	$1.77	$1.89	$1.89	254,749
2024-12-31	$1.75	$1.85	$1.73	$1.79	$1.79	455,735
2024-12-30	$1.75	$1.77	$1.65	$1.74	$1.74	343,473
2024-12-27	$1.86	$1.88	$1.73	$1.81	$1.81	293,899
2024-12-26	$1.80	$1.88	$1.75	$1.85	$1.85	389,826
2024-12-24	$1.68	$1.84	$1.68	$1.81	$1.81	228,691
2024-12-23	$1.54	$1.72	$1.50	$1.70	$1.70	524,653
2024-12-20	$1.57	$1.65	$1.52	$1.54	$1.54	1,083,566
2024-12-19	$1.55	$1.58	$1.52	$1.54	$1.54	370,175
2024-12-18	$1.63	$1.74	$1.51	$1.51	$1.51	535,611
2024-12-17	$1.65	$1.67	$1.54	$1.63	$1.63	482,598
2024-12-16	$1.71	$1.76	$1.66	$1.66	$1.66	565,639
2024-12-13	$1.72	$1.73	$1.66	$1.71	$1.71	283,783
2024-12-12	$1.72	$1.77	$1.69	$1.71	$1.71	273,187
2024-12-11	$1.78	$1.85	$1.71	$1.74	$1.74	191,570
2024-12-10	$1.82	$1.85	$1.76	$1.78	$1.78	176,386
2024-12-09	$1.76	$1.87	$1.74	$1.83	$1.83	619,206
2024-12-06	$1.82	$1.82	$1.72	$1.75	$1.75	503,568
2024-12-05	$1.90	$1.99	$1.72	$1.79	$1.79	1,303,482
2024-12-04	$1.99	$2.03	$1.89	$1.92	$1.92	536,112
2024-12-03	$1.98	$2.01	$1.93	$2.00	$2.00	233,106
2024-12-02	$2.05	$2.07	$1.91	$2.00	$2.00	525,502
2024-11-29	$2.05	$2.08	$1.97	$2.01	$2.01	361,511
2024-11-27	$1.80	$2.07	$1.80	$2.02	$2.02	1,037,455
2024-11-26	$1.86	$1.89	$1.80	$1.81	$1.81	361,879
2024-11-25	$1.95	$2.01	$1.83	$1.85	$1.85	757,853
2024-11-22	$1.95	$1.99	$1.91	$1.94	$1.94	241,816
2024-11-21	$1.94	$2.04	$1.88	$1.94	$1.94	683,819
2024-11-20	$1.94	$2.08	$1.84	$2.01	$2.01	594,216
2024-11-19	$1.91	$2.04	$1.87	$1.95	$1.95	405,579
2024-11-18	$1.96	$2.04	$1.81	$1.94	$1.94	1,016,472
2024-11-15	$2.27	$2.27	$1.91	$1.96	$1.96	1,485,187
2024-11-14	$1.88	$2.33	$1.77	$2.24	$2.24	1,976,976
2024-11-13	$1.78	$1.93	$1.76	$1.85	$1.85	1,204,550
2024-11-12	$1.82	$1.88	$1.70	$1.73	$1.73	973,799
2024-11-11	$1.92	$1.95	$1.83	$1.86	$1.86	547,647
2024-11-08	$2.04	$2.14	$1.92	$1.94	$1.94	727,355
2024-11-07	$2.08	$2.14	$2.05	$2.05	$2.05	272,202
2024-11-06	$2.25	$2.25	$2.01	$2.07	$2.07	768,535
2024-11-05	$2.15	$2.32	$2.08	$2.28	$2.28	491,682
2024-11-04	$2.16	$2.30	$2.13	$2.15	$2.15	500,091
2024-11-01	$2.15	$2.21	$2.10	$2.14	$2.14	291,177
2024-10-31	$2.16	$2.23	$2.06	$2.10	$2.10	637,894
2024-10-30	$2.15	$2.55	$2.15	$2.19	$2.19	480,692
2024-10-29	$2.18	$2.29	$2.15	$2.15	$2.15	474,109
2024-10-28	$2.29	$2.29	$2.13	$2.18	$2.18	652,388
2024-10-25	$2.27	$2.31	$2.20	$2.26	$2.26	417,574
2024-10-24	$2.34	$2.43	$2.25	$2.30	$2.30	396,323
2024-10-23	$2.44	$2.55	$2.31	$2.37	$2.37	540,506
2024-10-22	$2.38	$2.47	$2.25	$2.46	$2.46	1,028,085
2024-10-21	$2.35	$2.40	$2.27	$2.37	$2.37	322,265
2024-10-18	$2.40	$2.48	$2.25	$2.34	$2.34	546,284
2024-10-17	$2.27	$2.44	$2.27	$2.37	$2.37	1,370,730
2024-10-16	$2.12	$2.29	$2.12	$2.24	$2.24	1,005,975
2024-10-15	$2.20	$2.24	$2.08	$2.13	$2.13	1,015,570
2024-10-14	$2.36	$2.36	$2.20	$2.20	$2.20	983,489
2024-10-11	$2.26	$2.42	$2.15	$2.34	$2.34	1,156,681
2024-10-10	$2.17	$2.27	$2.03	$2.27	$2.27	1,350,259
2024-10-09	$2.35	$2.37	$2.04	$2.16	$2.16	2,635,414
2024-10-08	$2.50	$2.61	$2.34	$2.35	$2.35	860,746
2024-10-07	$2.71	$2.77	$2.43	$2.45	$2.45	846,972
2024-10-04	$2.37	$2.80	$2.35	$2.74	$2.74	943,426
2024-10-03	$2.51	$2.52	$2.33	$2.35	$2.35	660,256
2024-10-02	$2.60	$2.71	$2.44	$2.48	$2.48	784,531
2024-10-01	$2.76	$2.84	$2.41	$2.46	$2.46	1,212,192
2024-09-30	$2.93	$3.00	$2.75	$2.81	$2.81	602,665
2024-09-27	$2.97	$3.04	$2.75	$2.93	$2.93	956,443
2024-09-26	$3.04	$3.30	$2.89	$2.90	$2.90	922,337
2024-09-25	$2.95	$3.37	$2.95	$3.00	$3.00	1,507,092
2024-09-24	$2.89	$3.08	$2.77	$2.99	$2.99	1,016,780
2024-09-23	$2.89	$3.16	$2.77	$2.82	$2.82	708,570
2024-09-20	$3.19	$3.19	$2.81	$2.88	$2.88	1,206,588
2024-09-19	$3.02	$3.35	$2.88	$3.08	$3.08	929,520
2024-09-18	$2.69	$3.06	$2.59	$2.88	$2.88	1,328,430
2024-09-17	$2.59	$2.87	$2.36	$2.69	$2.69	1,098,631
2024-09-16	$2.12	$2.80	$2.10	$2.47	$2.47	1,816,360
2024-09-13	$2.09	$2.13	$1.99	$2.09	$2.09	298,147
2024-09-12	$1.91	$2.15	$1.87	$2.08	$2.08	631,067
2024-09-11	$1.82	$1.92	$1.79	$1.90	$1.90	233,766
2024-09-10	$1.80	$1.84	$1.71	$1.80	$1.80	137,302
2024-09-09	$1.77	$1.86	$1.72	$1.78	$1.78	232,732
2024-09-06	$1.73	$1.75	$1.69	$1.71	$1.71	102,125
2024-09-05	$1.72	$1.83	$1.72	$1.74	$1.74	163,676
2024-09-04	$1.74	$1.78	$1.67	$1.75	$1.75	129,589
2024-09-03	$1.83	$1.90	$1.70	$1.72	$1.72	219,812
2024-08-30	$0.12	$0.12	$0.12	$0.12	$0.12	272
2024-08-22	$0.12	$0.12	$0.12	$0.12	$0.12	2,988
2024-08-21	$0.12	$0.12	$0.12	$0.12	$0.12	3,767
2024-08-12	$0.23	$0.23	$0.18	$0.20	$0.20	16,221,834
2024-08-09	$0.21	$0.27	$0.20	$0.21	$0.21	38,712,353
2024-08-08	$0.36	$0.40	$0.20	$0.20	$0.20	74,274,134
2024-08-07	$0.46	$0.58	$0.35	$0.36	$0.36	40,571,543
2024-08-06	$0.34	$0.77	$0.33	$0.45	$0.45	89,142,259
2024-08-05	$0.77	$0.83	$0.72	$0.81	$0.81	7,161,393
2024-08-02	$0.82	$0.88	$0.80	$0.88	$0.88	5,599,795
2024-08-01	$0.88	$0.89	$0.78	$0.85	$0.85	8,934,194
2024-07-31	$0.81	$0.90	$0.81	$0.85	$0.85	8,687,918
2024-07-30	$0.80	$0.88	$0.78	$0.80	$0.80	12,471,831
2024-07-29	$0.84	$0.90	$0.78	$0.81	$0.81	10,537,497
2024-07-26	$0.99	$1.02	$0.81	$0.84	$0.84	15,114,282
2024-07-25	$1.00	$1.10	$0.92	$0.97	$0.97	17,876,040
2024-07-24	$0.94	$1.09	$0.93	$1.01	$1.01	29,393,084
2024-07-23	$0.69	$1.23	$0.69	$0.94	$0.94	186,762,912
2024-07-22	$0.66	$0.77	$0.50	$0.72	$0.72	83,540,418
2024-07-19	$1.35	$1.35	$0.64	$0.68	$0.68	123,304,621
2024-07-18	$2.35	$2.48	$1.45	$1.51	$1.51	46,887,116
2024-07-17	$2.53	$2.71	$2.48	$2.52	$2.52	5,308,763
2024-07-16	$2.50	$2.72	$2.45	$2.69	$2.69	6,266,102
2024-07-15	$2.51	$2.62	$2.48	$2.50	$2.50	6,909,619
2024-07-12	$2.51	$2.70	$2.44	$2.69	$2.69	7,189,019
2024-07-11	$2.54	$2.62	$2.46	$2.54	$2.54	6,633,551
2024-07-10	$2.31	$2.48	$2.30	$2.37	$2.37	4,482,949
2024-07-09	$2.18	$2.38	$2.15	$2.30	$2.30	7,706,819
2024-07-08	$2.10	$2.31	$2.10	$2.17	$2.17	6,650,148
2024-07-05	$2.40	$2.51	$2.02	$2.08	$2.08	19,541,942
2024-07-03	$2.45	$2.71	$2.41	$2.68	$2.68	3,876,334
2024-07-02	$2.70	$2.75	$2.42	$2.43	$2.43	6,497,973
2024-07-01	$2.87	$2.95	$2.71	$2.71	$2.71	3,783,498
2024-06-28	$2.98	$3.04	$2.87	$2.96	$2.96	6,951,210
2024-06-27	$2.68	$3.06	$2.63	$3.03	$3.03	8,671,564
2024-06-26	$2.66	$2.82	$2.64	$2.66	$2.66	4,018,998
2024-06-25	$2.72	$2.76	$2.63	$2.65	$2.65	4,335,453
2024-06-24	$2.77	$2.84	$2.58	$2.76	$2.76	5,671,019
2024-06-21	$2.73	$2.81	$2.63	$2.78	$2.78	7,064,195
2024-06-20	$2.96	$2.96	$2.66	$2.72	$2.72	6,015,888
2024-06-18	$2.73	$2.91	$2.63	$2.83	$2.83	5,755,554
2024-06-17	$2.81	$2.85	$2.51	$2.68	$2.68	6,925,245
2024-06-14	$3.14	$3.17	$2.74	$2.80	$2.80	8,242,725
2024-06-13	$3.41	$3.51	$3.08	$3.11	$3.11	7,372,361
2024-06-12	$3.71	$3.97	$3.34	$3.37	$3.37	11,640,228
2024-06-11	$3.37	$3.56	$3.22	$3.51	$3.51	6,767,053
2024-06-10	$3.29	$3.56	$3.16	$3.42	$3.42	8,035,838
2024-06-07	$3.38	$4.25	$3.30	$3.32	$3.32	36,330,204
2024-06-06	$3.23	$3.66	$3.12	$3.46	$3.46	15,179,417
2024-06-05	$3.12	$3.26	$3.02	$3.25	$3.25	4,959,840
2024-06-04	$3.21	$3.23	$2.91	$3.06	$3.06	7,902,405
2024-06-03	$3.66	$3.75	$3.22	$3.24	$3.24	16,898,931
2024-05-31	$3.51	$3.63	$3.16	$3.34	$3.34	8,961,416
2024-05-30	$3.07	$3.48	$2.97	$3.41	$3.41	12,994,815
2024-05-29	$2.85	$3.16	$2.81	$3.09	$3.09	8,615,445
2024-05-28	$3.07	$3.36	$2.93	$2.98	$2.98	12,994,826
2024-05-24	$2.81	$2.97	$2.76	$2.92	$2.92	7,558,559
2024-05-23	$3.16	$3.17	$2.75	$2.78	$2.78	12,067,448
2024-05-22	$3.26	$3.74	$2.78	$3.13	$3.13	63,311,371
2024-05-21	$2.75	$2.95	$2.62	$2.74	$2.74	5,452,657
2024-05-20	$2.89	$2.89	$2.69	$2.82	$2.82	5,550,758
2024-05-17	$3.12	$3.25	$2.71	$2.85	$2.85	12,877,335
2024-05-16	$3.07	$3.31	$2.83	$3.29	$3.29	15,813,730
2024-05-15	$3.40	$3.76	$3.01	$3.11	$3.11	25,416,471
2024-05-14	$5.03	$5.63	$3.88	$4.39	$4.39	137,687,267
2024-05-13	$2.37	$2.92	$2.35	$2.75	$2.75	20,836,642
2024-05-10	$2.41	$2.44	$2.25	$2.30	$2.30	3,425,106
2024-05-09	$2.24	$2.39	$2.19	$2.37	$2.37	4,164,999
2024-05-08	$2.26	$2.28	$2.16	$2.20	$2.20	2,708,066
2024-05-07	$2.37	$2.40	$2.32	$2.33	$2.33	2,752,176
2024-05-06	$2.37	$2.49	$2.33	$2.36	$2.36	3,200,533
2024-05-03	$2.26	$2.44	$2.24	$2.34	$2.34	4,653,891
2024-05-02	$2.14	$2.18	$2.05	$2.18	$2.18	4,318,601
2024-05-01	$2.10	$2.27	$2.06	$2.08	$2.08	5,028,222
2024-04-30	$2.13	$2.14	$2.05	$2.06	$2.06	3,650,627
2024-04-29	$1.99	$2.18	$1.97	$2.16	$2.16	4,650,087
2024-04-26	$1.90	$2.00	$1.89	$1.99	$1.99	4,707,686
2024-04-25	$1.92	$1.92	$1.81	$1.88	$1.88	6,573,124
2024-04-24	$2.01	$2.09	$1.91	$1.94	$1.94	6,781,893
2024-04-23	$1.79	$2.31	$1.77	$1.96	$1.96	10,992,510
2024-04-22	$2.25	$2.26	$2.14	$2.14	$2.14	3,343,150
2024-04-19	$2.24	$2.26	$2.17	$2.21	$2.21	6,349,575
2024-04-18	$2.29	$2.38	$2.23	$2.26	$2.26	3,955,438
2024-04-17	$2.34	$2.42	$2.24	$2.31	$2.31	6,018,689
2024-04-16	$2.31	$2.35	$2.25	$2.31	$2.31	3,543,773
2024-04-15	$2.43	$2.45	$2.21	$2.36	$2.36	7,077,576
2024-04-12	$2.50	$2.61	$2.46	$2.48	$2.48	4,202,942
2024-04-11	$2.55	$2.62	$2.46	$2.50	$2.50	3,970,663
2024-04-10	$2.64	$2.66	$2.50	$2.55	$2.55	5,307,835
2024-04-09	$2.63	$2.81	$2.60	$2.76	$2.76	4,792,358
2024-04-08	$2.69	$2.88	$2.62	$2.62	$2.62	3,309,107
2024-04-05	$2.79	$2.81	$2.66	$2.66	$2.66	4,910,590
2024-04-04	$2.97	$3.10	$2.82	$2.85	$2.85	4,248,448
2024-04-03	$2.75	$2.91	$2.72	$2.90	$2.90	3,040,841
2024-04-02	$2.82	$2.90	$2.75	$2.80	$2.80	3,420,973
2024-04-01	$3.00	$3.08	$2.84	$2.90	$2.90	4,271,613
2024-03-28	$2.81	$3.06	$2.81	$3.00	$3.00	6,314,937
2024-03-27	$2.54	$2.90	$2.52	$2.87	$2.87	8,520,388
2024-03-26	$2.65	$2.69	$2.49	$2.49	$2.49	6,026,711
2024-03-25	$2.75	$2.82	$2.57	$2.57	$2.57	4,307,187
2024-03-22	$2.99	$2.99	$2.75	$2.75	$2.75	3,718,447
2024-03-21	$3.04	$3.12	$2.95	$2.99	$2.99	4,706,735
2024-03-20	$2.71	$3.06	$2.68	$2.98	$2.98	5,647,161
2024-03-19	$2.76	$2.85	$2.72	$2.76	$2.76	3,784,055
2024-03-18	$2.82	$2.86	$2.64	$2.82	$2.82	5,747,843
2024-03-15	$2.66	$2.85	$2.63	$2.83	$2.83	8,883,462
2024-03-14	$2.64	$2.69	$2.52	$2.67	$2.67	6,371,749
2024-03-13	$2.72	$2.78	$2.63	$2.64	$2.64	4,943,597
2024-03-12	$2.95	$2.95	$2.74	$2.75	$2.75	7,008,903
2024-03-11	$3.01	$3.22	$2.92	$2.95	$2.95	4,515,463
2024-03-08	$2.97	$3.14	$2.94	$3.03	$3.03	7,999,295
2024-03-07	$3.00	$3.06	$2.87	$2.90	$2.90	5,050,169
2024-03-06	$3.11	$3.16	$2.98	$2.98	$2.98	6,389,243
2024-03-05	$3.18	$3.25	$3.06	$3.07	$3.07	4,309,960
2024-03-04	$3.19	$3.30	$3.03	$3.25	$3.25	6,231,745
2024-03-01	$3.11	$3.29	$3.02	$3.18	$3.18	6,715,657
2024-02-29	$3.27	$3.69	$3.01	$3.11	$3.11	11,875,780
2024-02-28	$3.23	$3.38	$3.14	$3.17	$3.17	4,590,982
2024-02-27	$3.10	$3.37	$2.98	$3.28	$3.28	9,244,838
2024-02-26	$3.18	$3.30	$3.07	$3.15	$3.15	5,175,298
2024-02-23	$3.17	$3.27	$3.13	$3.18	$3.18	6,404,497
2024-02-22	$3.45	$3.47	$3.16	$3.16	$3.16	7,677,301
2024-02-21	$3.35	$3.48	$3.25	$3.43	$3.43	5,796,382
2024-02-20	$3.58	$3.62	$3.43	$3.47	$3.47	6,977,494
2024-02-16	$3.82	$4.17	$3.61	$3.62	$3.62	12,305,731
2024-02-15	$4.93	$5.20	$3.84	$4.28	$4.28	23,475,313
2024-02-14	$3.89	$4.32	$3.72	$4.27	$4.27	8,902,804
2024-02-13	$3.84	$3.95	$3.53	$3.70	$3.70	8,691,652
2024-02-12	$3.60	$4.33	$3.54	$4.16	$4.16	13,635,837
2024-02-09	$3.27	$3.58	$3.25	$3.58	$3.58	5,590,501
2024-02-08	$3.23	$3.36	$3.19	$3.23	$3.23	3,933,774
2024-02-07	$3.46	$3.54	$3.17	$3.30	$3.30	5,691,940
2024-02-06	$3.11	$3.25	$3.06	$3.25	$3.25	4,301,933
2024-02-05	$3.29	$3.29	$3.03	$3.08	$3.08	9,052,761
2024-02-02	$3.56	$3.56	$3.40	$3.43	$3.43	7,861,614
2024-02-01	$3.25	$3.86	$3.21	$3.70	$3.70	22,585,952
2024-01-31	$3.08	$3.40	$3.00	$3.03	$3.03	7,908,122
2024-01-30	$3.38	$3.45	$3.09	$3.11	$3.11	7,919,472
2024-01-29	$3.23	$3.45	$3.10	$3.44	$3.44	4,754,726
2024-01-26	$3.33	$3.47	$3.17	$3.20	$3.20	4,658,859
2024-01-25	$3.27	$3.29	$3.06	$3.28	$3.28	4,816,651
2024-01-24	$3.50	$3.65	$3.19	$3.21	$3.21	6,457,175
2024-01-23	$3.36	$3.59	$3.31	$3.55	$3.55	9,315,854
2024-01-22	$3.09	$3.37	$2.99	$3.21	$3.21	11,568,435
2024-01-19	$2.81	$3.07	$2.74	$3.03	$3.03	10,721,205
2024-01-18	$2.97	$3.12	$2.87	$2.94	$2.94	7,329,575
2024-01-17	$2.86	$2.98	$2.81	$2.94	$2.94	8,387,249
2024-01-16	$3.17	$3.18	$2.96	$2.99	$2.99	11,898,944
2024-01-12	$3.52	$3.70	$3.23	$3.25	$3.25	12,183,198
2024-01-11	$3.79	$3.83	$3.52	$3.58	$3.58	10,463,509
2024-01-10	$3.90	$3.94	$3.77	$3.89	$3.89	4,589,724
2024-01-09	$3.83	$3.97	$3.69	$3.91	$3.91	6,028,120
2024-01-08	$3.92	$4.01	$3.78	$3.88	$3.88	6,805,212
2024-01-05	$3.98	$4.13	$3.90	$3.97	$3.97	5,237,340
2024-01-04	$4.46	$4.46	$4.01	$4.05	$4.05	7,372,065
2024-01-03	$4.81	$4.81	$4.32	$4.50	$4.50	7,041,511
2024-01-02	$4.77	$5.33	$4.73	$4.88	$4.88	6,695,457
2023-12-29	$4.85	$4.93	$4.76	$4.83	$4.83	5,059,684
2023-12-28	$4.93	$5.00	$4.82	$4.91	$4.91	4,786,468
2023-12-27	$4.82	$4.96	$4.69	$4.93	$4.93	4,981,466
2023-12-26	$4.50	$4.89	$4.50	$4.79	$4.79	6,454,988
2023-12-22	$4.46	$4.61	$4.36	$4.46	$4.46	7,629,839
2023-12-21	$4.54	$4.64	$4.21	$4.48	$4.48	10,422,109
2023-12-20	$4.75	$4.87	$4.32	$4.42	$4.42	11,081,576
2023-12-19	$4.24	$4.77	$4.22	$4.77	$4.77	18,845,445
2023-12-18	$4.69	$5.16	$3.62	$4.22	$4.22	48,033,162
2023-12-15	$6.13	$6.37	$5.93	$6.14	$6.14	13,148,447
2023-12-14	$5.50	$6.31	$5.49	$6.02	$6.02	16,060,654
2023-12-13	$4.39	$5.31	$4.27	$5.22	$5.22	10,929,140
2023-12-12	$4.81	$4.82	$4.40	$4.43	$4.43	6,702,174
2023-12-11	$4.80	$5.06	$4.76	$4.80	$4.80	5,848,532
2023-12-08	$4.94	$5.11	$4.49	$4.76	$4.76	7,689,098
2023-12-07	$4.86	$5.25	$4.80	$4.99	$4.99	5,975,132
2023-12-06	$5.08	$5.35	$4.82	$4.87	$4.87	5,940,195
2023-12-05	$5.09	$5.22	$4.92	$4.97	$4.97	5,035,504
2023-12-04	$4.83	$5.33	$4.76	$5.14	$5.14	9,518,063
2023-12-01	$4.14	$4.83	$4.05	$4.82	$4.82	8,667,589
2023-11-30	$4.33	$4.35	$4.12	$4.15	$4.15	4,810,058
2023-11-29	$4.16	$4.40	$4.16	$4.28	$4.28	3,909,931
2023-11-28	$3.98	$4.13	$3.86	$4.06	$4.06	3,957,814
2023-11-27	$4.22	$4.22	$3.95	$4.02	$4.02	4,305,255
2023-11-24	$4.28	$4.28	$4.14	$4.18	$4.18	1,428,585
2023-11-22	$4.22	$4.33	$4.17	$4.23	$4.23	2,385,024
2023-11-21	$4.36	$4.44	$4.15	$4.20	$4.20	4,130,068
2023-11-20	$4.57	$4.64	$4.43	$4.48	$4.48	4,103,900
2023-11-17	$4.41	$4.57	$4.20	$4.57	$4.57	4,169,989
2023-11-16	$4.61	$4.68	$4.29	$4.33	$4.33	4,451,584
2023-11-15	$4.44	$4.89	$4.44	$4.67	$4.67	5,573,330
2023-11-14	$4.02	$4.45	$4.00	$4.39	$4.39	7,285,046
2023-11-13	$3.76	$3.88	$3.68	$3.81	$3.81	2,689,302
2023-11-10	$3.81	$3.87	$3.69	$3.79	$3.79	5,162,929
2023-11-09	$4.10	$4.16	$3.85	$3.86	$3.86	3,200,098
2023-11-08	$4.27	$4.27	$4.01	$4.05	$4.05	3,117,150
2023-11-07	$4.31	$4.34	$4.12	$4.27	$4.27	3,629,051
2023-11-06	$4.61	$4.62	$4.11	$4.29	$4.29	5,355,838
2023-11-03	$4.62	$4.75	$4.51	$4.57	$4.57	8,148,324
2023-11-02	$4.06	$4.51	$4.01	$4.47	$4.47	7,622,618
2023-11-01	$3.82	$4.07	$3.75	$4.03	$4.03	11,605,730
2023-10-31	$3.98	$4.35	$3.97	$4.27	$4.27	7,420,908
2023-10-30	$4.10	$4.20	$3.95	$4.00	$4.00	6,970,750
2023-10-27	$4.24	$4.24	$3.97	$4.02	$4.02	5,441,863
2023-10-26	$4.13	$4.41	$4.09	$4.26	$4.26	7,309,405
2023-10-25	$4.47	$4.50	$3.82	$4.06	$4.06	13,501,442
2023-10-24	$5.06	$5.27	$4.92	$4.96	$4.96	5,041,135
2023-10-23	$5.01	$5.23	$4.87	$4.96	$4.96	4,625,883
2023-10-20	$4.95	$5.18	$4.73	$5.09	$5.09	8,931,564
2023-10-19	$5.71	$5.82	$5.55	$5.57	$5.57	4,008,138
2023-10-18	$5.76	$5.85	$5.57	$5.70	$5.70	4,080,868
2023-10-17	$5.31	$5.92	$5.24	$5.85	$5.85	6,722,755
2023-10-16	$5.44	$5.86	$5.44	$5.79	$5.79	4,230,160
2023-10-13	$5.66	$5.86	$5.52	$5.62	$5.62	3,521,453
2023-10-12	$5.78	$5.85	$5.55	$5.66	$5.66	3,719,760
2023-10-11	$5.91	$5.99	$5.62	$5.78	$5.78	5,021,641
2023-10-10	$5.13	$5.96	$4.96	$5.81	$5.81	10,633,587
2023-10-09	$5.38	$5.45	$5.10	$5.18	$5.18	3,990,292
2023-10-06	$5.34	$5.54	$5.28	$5.46	$5.46	4,731,156
2023-10-05	$5.37	$5.53	$5.26	$5.45	$5.45	3,396,949
2023-10-04	$5.45	$5.50	$5.23	$5.47	$5.47	4,990,929
2023-10-03	$5.39	$5.57	$5.31	$5.48	$5.48	6,581,425
2023-10-02	$6.14	$6.14	$5.61	$5.62	$5.62	5,184,037
2023-09-29	$6.23	$6.45	$6.08	$6.17	$6.17	2,663,423
2023-09-28	$6.17	$6.24	$5.95	$6.10	$6.10	3,706,862
2023-09-27	$6.14	$6.33	$6.03	$6.15	$6.15	2,781,538
2023-09-26	$6.01	$6.25	$5.90	$6.08	$6.08	4,702,872
2023-09-25	$6.27	$6.46	$6.02	$6.10	$6.10	3,688,342
2023-09-22	$6.70	$6.80	$6.36	$6.37	$6.37	2,831,278
2023-09-21	$6.69	$6.74	$6.40	$6.62	$6.62	4,013,509
2023-09-20	$7.01	$7.20	$6.83	$6.84	$6.84	2,356,177
2023-09-19	$6.78	$7.18	$6.74	$6.95	$6.95	3,014,517
2023-09-18	$7.20	$7.20	$6.74	$6.77	$6.77	3,651,933
2023-09-15	$7.26	$7.46	$7.02	$7.22	$7.22	6,715,615
2023-09-14	$7.05	$7.37	$7.03	$7.28	$7.28	4,922,425
2023-09-13	$7.28	$7.29	$6.82	$6.99	$6.99	6,720,857
2023-09-12	$6.55	$7.32	$6.47	$7.29	$7.29	6,684,164
2023-09-11	$6.67	$6.73	$6.53	$6.62	$6.62	2,244,220
2023-09-08	$6.53	$6.66	$6.43	$6.62	$6.62	3,398,884
2023-09-07	$6.55	$6.58	$6.31	$6.53	$6.53	4,039,582
2023-09-06	$6.96	$7.05	$6.54	$6.70	$6.70	6,099,477
2023-09-05	$7.25	$7.35	$6.93	$7.04	$7.04	3,583,606
2023-09-01	$7.27	$7.49	$7.26	$7.29	$7.29	2,975,496
2023-08-31	$7.24	$7.35	$7.12	$7.16	$7.16	2,752,504
2023-08-30	$7.48	$7.77	$7.23	$7.24	$7.24	3,427,806
2023-08-29	$6.83	$7.50	$6.79	$7.41	$7.41	4,281,631
2023-08-28	$7.02	$7.09	$6.83	$6.85	$6.85	3,848,983
2023-08-25	$6.94	$7.05	$6.88	$6.95	$6.95	3,379,870
2023-08-24	$7.31	$7.37	$6.88	$6.90	$6.90	4,179,016
2023-08-23	$7.18	$7.40	$7.07	$7.29	$7.29	3,294,567
2023-08-22	$7.27	$7.33	$6.90	$7.19	$7.19	3,218,898
2023-08-21	$7.22	$7.40	$7.03	$7.12	$7.12	3,517,704
2023-08-18	$7.35	$7.58	$7.19	$7.22	$7.22	5,090,075
2023-08-17	$7.52	$7.57	$7.37	$7.48	$7.48	3,250,139
2023-08-16	$7.60	$7.73	$7.44	$7.46	$7.46	2,886,977
2023-08-15	$8.01	$8.06	$7.66	$7.69	$7.69	4,192,987
2023-08-14	$8.06	$8.27	$7.85	$8.13	$8.13	4,021,907
2023-08-11	$8.15	$8.23	$7.92	$8.14	$8.14	6,669,674
2023-08-10	$8.53	$8.73	$8.26	$8.32	$8.32	4,966,502
2023-08-09	$8.52	$8.63	$8.37	$8.54	$8.54	5,344,254
2023-08-08	$8.42	$8.53	$8.22	$8.50	$8.50	5,593,590
2023-08-07	$8.68	$8.82	$8.51	$8.65	$8.65	4,828,572
2023-08-04	$9.09	$9.14	$8.63	$8.67	$8.67	6,130,221
2023-08-03	$9.03	$9.27	$8.94	$9.08	$9.08	7,004,848
2023-08-02	$9.52	$9.53	$8.85	$9.04	$9.04	9,768,203
2023-08-01	$9.87	$10.30	$9.61	$9.87	$9.87	9,526,597
2023-07-31	$9.30	$9.93	$9.29	$9.87	$9.87	7,080,458
2023-07-28	$9.32	$9.45	$9.15	$9.26	$9.26	8,150,602
2023-07-27	$9.47	$9.47	$9.16	$9.23	$9.23	10,030,335
2023-07-26	$9.40	$10.01	$9.14	$9.45	$9.45	23,899,824
2023-07-25	$11.52	$11.65	$11.17	$11.22	$11.22	4,713,477
2023-07-24	$11.37	$11.89	$11.24	$11.59	$11.59	7,395,926
2023-07-21	$11.41	$11.44	$10.85	$11.25	$11.25	7,072,324
2023-07-20	$11.14	$11.44	$10.94	$11.32	$11.32	5,930,108
2023-07-19	$11.52	$11.88	$11.30	$11.31	$11.31	7,379,601
2023-07-18	$11.34	$12.18	$11.29	$11.39	$11.39	12,465,282
2023-07-17	$10.15	$11.40	$10.06	$11.16	$11.16	12,212,601
2023-07-14	$10.40	$10.71	$10.02	$10.10	$10.10	6,790,585
2023-07-13	$10.36	$10.68	$10.31	$10.42	$10.42	8,413,098
2023-07-12	$10.50	$10.60	$9.96	$10.30	$10.30	17,771,905
2023-07-11	$9.23	$9.58	$9.13	$9.52	$9.52	5,640,138
2023-07-10	$9.09	$9.43	$8.99	$9.35	$9.35	5,365,345
2023-07-07	$9.14	$9.50	$9.09	$9.09	$9.09	5,926,298
2023-07-06	$9.53	$9.55	$9.06	$9.15	$9.15	7,396,586
2023-07-05	$9.81	$9.93	$9.55	$9.68	$9.68	5,551,879
2023-07-03	$9.91	$10.44	$9.86	$9.86	$9.86	2,568,729
2023-06-30	$9.76	$9.90	$9.48	$9.80	$9.80	4,786,423
2023-06-29	$10.12	$10.45	$9.61	$9.64	$9.64	5,122,934
2023-06-28	$10.06	$10.34	$10.00	$10.15	$10.15	3,001,894
2023-06-27	$9.97	$10.16	$9.88	$10.10	$10.10	2,517,974
2023-06-26	$10.06	$10.37	$9.79	$9.91	$9.91	5,452,663
2023-06-23	$10.23	$10.32	$10.05	$10.09	$10.09	4,200,094
2023-06-22	$10.46	$10.55	$10.07	$10.42	$10.42	3,944,667
2023-06-21	$10.50	$10.63	$10.31	$10.52	$10.52	4,287,135
2023-06-20	$10.90	$11.03	$10.45	$10.61	$10.61	5,817,748
2023-06-16	$11.36	$11.42	$10.68	$11.00	$11.00	22,236,956
2023-06-15	$11.07	$11.49	$11.01	$11.22	$11.22	4,090,265
2023-06-14	$11.70	$11.81	$11.19	$11.24	$11.24	3,844,210
2023-06-13	$11.43	$11.84	$11.31	$11.58	$11.58	4,063,572
2023-06-12	$10.90	$11.44	$10.55	$11.35	$11.35	4,458,469
2023-06-09	$11.19	$11.37	$10.87	$10.93	$10.93	4,080,611
2023-06-08	$11.34	$11.34	$10.93	$11.18	$11.18	3,558,882
2023-06-07	$11.33	$11.44	$11.09	$11.22	$11.22	3,748,971
2023-06-06	$10.97	$11.41	$10.77	$11.12	$11.12	3,387,979
2023-06-05	$10.94	$11.40	$10.81	$11.07	$11.07	4,739,752
2023-06-02	$11.15	$11.27	$10.80	$10.89	$10.89	4,657,591
2023-06-01	$10.64	$11.12	$10.58	$10.92	$10.92	3,825,642
2023-05-31	$10.93	$11.08	$10.29	$10.60	$10.60	4,796,572
2023-05-30	$10.45	$10.98	$10.36	$10.91	$10.91	6,714,290
2023-05-26	$10.44	$10.44	$10.04	$10.27	$10.27	2,506,627
2023-05-25	$10.34	$10.43	$10.13	$10.35	$10.35	3,110,436
2023-05-24	$10.16	$10.39	$9.98	$10.31	$10.31	3,396,772
2023-05-23	$10.03	$10.65	$9.97	$10.27	$10.27	5,072,560
2023-05-22	$9.60	$10.24	$9.58	$10.12	$10.12	5,249,949
2023-05-19	$10.54	$10.56	$9.37	$9.57	$9.57	11,747,587
2023-05-18	$10.76	$10.77	$10.33	$10.50	$10.50	4,038,710
2023-05-17	$10.41	$10.94	$10.29	$10.79	$10.79	4,097,689
2023-05-16	$10.80	$10.84	$10.38	$10.41	$10.41	3,958,206
2023-05-15	$10.69	$11.10	$10.55	$10.85	$10.85	5,389,668
2023-05-12	$11.05	$11.63	$10.45	$10.70	$10.70	8,213,481
2023-05-11	$11.26	$11.49	$10.82	$10.93	$10.93	3,744,424
2023-05-10	$11.28	$11.45	$11.08	$11.26	$11.26	3,128,699
2023-05-09	$11.14	$11.28	$10.91	$11.11	$11.11	4,673,632
2023-05-08	$11.38	$11.56	$11.24	$11.35	$11.35	6,168,332
2023-05-05	$11.12	$11.45	$10.97	$11.29	$11.29	5,054,649
2023-05-04	$12.12	$12.12	$10.84	$10.96	$10.96	8,061,294
2023-05-03	$11.81	$12.42	$11.26	$12.01	$12.01	8,619,350
2023-05-02	$12.79	$12.79	$12.23	$12.54	$12.54	6,201,912
2023-05-01	$13.31	$13.41	$12.78	$12.94	$12.94	3,920,853
2023-04-28	$13.16	$13.28	$12.67	$13.22	$13.22	5,541,609
2023-04-27	$12.86	$13.50	$12.86	$13.31	$13.31	5,740,354
2023-04-26	$13.19	$13.22	$12.31	$12.59	$12.59	6,476,623
2023-04-25	$14.13	$14.49	$13.84	$13.89	$13.89	4,091,906
2023-04-24	$13.92	$14.30	$13.55	$14.21	$14.21	3,357,923
2023-04-21	$13.82	$14.27	$13.54	$14.01	$14.01	4,016,972
2023-04-20	$13.25	$13.87	$13.19	$13.82	$13.82	4,058,964
2023-04-19	$14.07	$14.07	$13.48	$13.63	$13.63	5,445,688
2023-04-18	$14.69	$14.74	$14.12	$14.27	$14.27	2,975,307
2023-04-17	$14.06	$14.92	$14.06	$14.68	$14.68	4,130,618
2023-04-14	$14.01	$14.28	$13.69	$14.05	$14.05	3,436,601
2023-04-13	$13.44	$14.12	$13.10	$14.04	$14.04	5,455,519
2023-04-12	$13.73	$13.81	$13.04	$13.07	$13.07	2,719,499
2023-04-11	$13.25	$13.57	$13.11	$13.44	$13.44	2,256,673
2023-04-10	$12.63	$13.22	$12.63	$13.21	$13.21	3,002,684
2023-04-06	$13.10	$13.12	$12.56	$12.68	$12.68	3,525,362
2023-04-05	$13.45	$13.77	$12.62	$13.16	$13.16	3,347,381
2023-04-04	$13.53	$13.76	$13.23	$13.74	$13.74	2,899,918
2023-04-03	$14.05	$14.12	$13.44	$13.62	$13.62	3,492,104
2023-03-31	$13.38	$14.03	$13.27	$13.84	$13.84	4,315,166
2023-03-30	$13.67	$13.90	$13.24	$13.25	$13.25	4,903,002
2023-03-29	$12.40	$13.25	$12.04	$13.07	$13.07	6,091,972
2023-03-28	$12.34	$12.42	$12.03	$12.20	$12.20	3,453,241
2023-03-27	$12.67	$12.72	$12.16	$12.39	$12.39	3,044,419
2023-03-24	$12.38	$12.61	$12.19	$12.41	$12.41	3,068,741
2023-03-23	$12.95	$13.47	$12.38	$12.60	$12.60	4,485,189
2023-03-22	$13.68	$13.68	$12.76	$12.77	$12.77	4,780,216
2023-03-21	$13.01	$13.85	$13.01	$13.69	$13.69	6,451,766
2023-03-20	$12.59	$13.33	$12.39	$12.69	$12.69	5,706,572
2023-03-17	$13.40	$13.44	$12.26	$12.37	$12.37	7,541,821
2023-03-16	$13.58	$13.84	$13.06	$13.50	$13.50	4,427,461
2023-03-15	$14.17	$14.24	$13.08	$13.69	$13.69	7,067,111
2023-03-14	$15.58	$15.93	$14.36	$14.57	$14.57	4,679,898
2023-03-13	$14.43	$15.48	$13.87	$15.15	$15.15	5,485,873
2023-03-10	$15.31	$15.49	$14.35	$14.66	$14.66	6,282,918
2023-03-09	$15.49	$16.28	$15.38	$15.44	$15.44	4,441,443
2023-03-08	$15.51	$15.54	$15.00	$15.47	$15.47	3,288,506
2023-03-07	$15.69	$15.90	$15.21	$15.49	$15.49	2,563,159
2023-03-06	$15.77	$16.24	$15.65	$15.76	$15.76	3,285,070
2023-03-03	$15.23	$15.74	$15.05	$15.58	$15.58	3,385,855
2023-03-02	$15.16	$15.16	$14.72	$15.09	$15.09	2,741,446
2023-03-01	$15.25	$15.86	$15.10	$15.29	$15.29	4,893,249
2023-02-28	$14.82	$15.19	$14.69	$15.02	$15.02	2,659,608
2023-02-27	$14.65	$15.04	$14.55	$14.91	$14.91	4,002,454
2023-02-24	$14.61	$14.64	$14.22	$14.45	$14.45	4,642,060
2023-02-23	$15.67	$15.84	$14.72	$15.00	$15.00	4,461,544
2023-02-22	$15.53	$15.75	$15.08	$15.33	$15.33	5,714,841
2023-02-21	$16.03	$16.42	$15.41	$15.45	$15.45	4,736,756
2023-02-17	$16.09	$16.30	$15.52	$16.29	$16.29	4,707,328
2023-02-16	$16.55	$18.15	$16.16	$16.25	$16.25	8,495,659
2023-02-15	$15.75	$16.97	$15.71	$16.88	$16.88	5,306,175
2023-02-14	$15.31	$15.95	$15.09	$15.85	$15.85	5,041,457
2023-02-13	$15.34	$15.90	$15.05	$15.73	$15.73	3,243,981
2023-02-10	$15.38	$15.77	$15.21	$15.33	$15.33	3,072,047
2023-02-09	$16.28	$16.55	$15.44	$15.55	$15.55	5,268,433
2023-02-08	$17.55	$17.61	$16.20	$16.26	$16.26	7,407,150
2023-02-07	$17.05	$17.19	$16.45	$17.11	$17.11	4,553,982
2023-02-06	$17.35	$17.88	$16.91	$17.27	$17.27	4,352,738
2023-02-03	$17.74	$18.08	$17.29	$17.51	$17.51	5,238,316
2023-02-02	$18.37	$18.59	$17.86	$18.16	$18.16	3,465,353
2023-02-01	$17.45	$18.28	$17.03	$17.90	$17.90	3,623,922
2023-01-31	$16.68	$17.44	$16.64	$17.43	$17.43	3,004,887
2023-01-30	$16.65	$17.34	$16.51	$16.73	$16.73	3,674,390
2023-01-27	$15.93	$17.39	$15.87	$16.97	$16.97	5,571,031
2023-01-26	$16.33	$16.44	$15.59	$16.09	$16.09	3,755,033
2023-01-25	$15.34	$16.21	$15.07	$16.07	$16.07	5,089,972
2023-01-24	$16.24	$16.65	$15.82	$16.22	$16.22	3,507,497
2023-01-23	$16.39	$16.71	$16.10	$16.41	$16.41	5,062,302
2023-01-20	$16.76	$16.84	$16.01	$16.33	$16.33	6,729,170
2023-01-19	$18.12	$18.20	$16.24	$16.56	$16.56	5,260,288
2023-01-18	$18.98	$19.32	$18.34	$18.49	$18.49	2,462,662
2023-01-17	$18.71	$19.16	$18.51	$18.75	$18.75	3,211,207
2023-01-13	$18.38	$19.08	$18.31	$18.66	$18.66	3,049,849
2023-01-12	$18.89	$19.02	$18.30	$18.78	$18.78	3,752,743
2023-01-11	$17.61	$18.83	$17.48	$18.71	$18.71	4,308,395
2023-01-10	$16.76	$17.54	$16.57	$17.43	$17.43	3,630,647
2023-01-09	$17.32	$17.82	$16.79	$16.82	$16.82	3,510,960
2023-01-06	$17.37	$17.43	$16.28	$17.13	$17.13	4,097,222
2023-01-05	$17.40	$17.47	$16.53	$16.74	$16.74	3,630,460
2023-01-04	$17.26	$17.73	$17.10	$17.71	$17.71	2,829,656
2023-01-03	$18.35	$18.48	$17.06	$17.17	$17.17	2,755,960
2022-12-30	$17.89	$18.15	$17.73	$18.03	$18.03	1,784,967
2022-12-29	$18.03	$18.40	$17.86	$18.18	$18.18	2,343,649
2022-12-28	$17.94	$18.22	$17.49	$17.79	$17.79	2,946,870
2022-12-27	$18.49	$18.49	$17.52	$17.98	$17.98	3,548,420
2022-12-23	$19.06	$19.25	$18.60	$18.66	$18.66	2,789,517
2022-12-22	$19.79	$19.82	$18.49	$18.94	$18.94	3,732,576
2022-12-21	$20.18	$20.25	$19.61	$20.11	$20.11	2,666,958
2022-12-20	$20.13	$20.73	$19.64	$19.91	$19.91	2,524,027
2022-12-19	$21.20	$21.26	$20.19	$20.37	$20.37	3,248,286
2022-12-16	$21.16	$21.64	$20.09	$21.15	$21.15	9,288,805
2022-12-15	$23.15	$23.25	$21.71	$21.80	$21.80	4,469,659
2022-12-14	$23.16	$23.79	$23.11	$23.53	$23.53	2,971,632
2022-12-13	$23.29	$23.63	$22.49	$23.06	$23.06	3,184,007
2022-12-12	$21.96	$22.76	$21.94	$22.42	$22.42	3,022,844
2022-12-09	$22.04	$22.53	$21.85	$22.00	$22.00	2,312,027
2022-12-08	$22.48	$22.77	$22.16	$22.24	$22.24	2,168,635
2022-12-07	$22.59	$23.04	$21.76	$22.21	$22.21	2,562,553
2022-12-06	$23.66	$23.66	$22.21	$22.62	$22.62	2,739,062
2022-12-05	$24.51	$24.61	$23.64	$23.72	$23.72	2,315,321
2022-12-02	$23.03	$24.97	$22.85	$24.49	$24.49	3,118,751
2022-12-01	$24.18	$24.18	$23.31	$23.63	$23.63	2,189,046
2022-11-30	$23.44	$24.26	$23.19	$24.25	$24.25	3,730,758
2022-11-29	$23.85	$24.10	$23.16	$23.20	$23.20	2,037,856
2022-11-28	$23.68	$24.06	$23.20	$23.63	$23.63	2,619,109
2022-11-25	$23.83	$24.44	$23.50	$24.13	$24.13	1,103,543
2022-11-23	$23.55	$24.19	$23.34	$24.00	$24.00	1,843,755
2022-11-22	$23.21	$23.63	$22.79	$23.47	$23.47	2,006,341
2022-11-21	$23.09	$23.69	$22.77	$23.21	$23.21	2,462,294
2022-11-18	$24.28	$24.41	$22.71	$23.21	$23.21	2,565,917
2022-11-17	$22.52	$23.87	$22.16	$23.85	$23.85	3,305,393
2022-11-16	$22.55	$23.41	$22.30	$23.21	$23.21	3,056,957
2022-11-15	$22.89	$23.68	$22.50	$22.71	$22.71	3,845,683
2022-11-14	$22.30	$22.36	$21.22	$22.03	$22.03	3,094,347
2022-11-11	$22.94	$23.74	$22.29	$22.34	$22.34	5,008,680
2022-11-10	$20.12	$23.18	$19.70	$22.90	$22.90	12,435,384
2022-11-09	$18.74	$20.44	$18.71	$19.15	$19.15	7,648,060
2022-11-08	$18.90	$19.50	$18.00	$18.69	$18.69	10,683,952
2022-11-07	$17.67	$18.00	$16.71	$16.86	$16.86	5,054,835
2022-11-04	$18.70	$19.05	$17.12	$17.53	$17.53	4,647,919
2022-11-03	$17.22	$18.46	$17.11	$18.21	$18.21	3,875,117
2022-11-02	$18.27	$18.56	$17.22	$17.22	$17.22	3,250,694
2022-11-01	$18.99	$19.21	$18.04	$18.25	$18.25	3,191,324
2022-10-31	$17.89	$18.86	$17.74	$18.49	$18.49	3,952,425
2022-10-28	$17.65	$18.09	$17.10	$17.89	$17.89	2,616,224
2022-10-27	$17.48	$18.16	$17.23	$17.73	$17.73	2,484,623
2022-10-26	$17.62	$18.25	$17.38	$17.39	$17.39	4,242,973
2022-10-25	$15.91	$17.35	$15.85	$17.15	$17.15	4,454,505
2022-10-24	$15.70	$15.82	$15.08	$15.78	$15.78	3,251,135
2022-10-21	$15.54	$15.83	$15.12	$15.76	$15.76	4,891,513
2022-10-20	$15.79	$15.98	$15.37	$15.64	$15.64	2,918,500
2022-10-19	$16.56	$16.56	$15.63	$15.89	$15.89	3,918,946
2022-10-18	$17.34	$17.87	$16.57	$16.82	$16.82	4,046,417
2022-10-17	$17.50	$17.71	$16.54	$16.79	$16.79	4,230,382
2022-10-14	$18.00	$18.47	$16.69	$16.73	$16.73	5,421,393
2022-10-13	$17.93	$18.23	$17.00	$17.96	$17.96	6,578,552
2022-10-12	$20.41	$20.41	$18.22	$18.60	$18.60	6,937,133
2022-10-11	$19.22	$20.59	$18.86	$20.31	$20.31	6,805,075
2022-10-10	$21.84	$21.87	$21.06	$21.47	$21.47	2,979,780
2022-10-07	$21.87	$22.33	$21.52	$21.95	$21.95	2,739,441
2022-10-06	$22.92	$23.66	$22.02	$22.26	$22.26	3,064,977
2022-10-05	$24.14	$24.30	$22.79	$23.12	$23.12	2,945,853
2022-10-04	$24.42	$25.08	$24.17	$24.56	$24.56	2,258,178
2022-10-03	$23.18	$23.82	$22.73	$23.48	$23.48	1,958,652
2022-09-30	$22.36	$23.60	$22.31	$23.04	$23.04	2,384,995
2022-09-29	$24.43	$24.46	$21.98	$22.54	$22.54	4,134,216
2022-09-28	$24.56	$24.94	$24.01	$24.66	$24.66	2,848,473
2022-09-27	$24.83	$25.57	$24.50	$24.56	$24.56	2,472,820
2022-09-26	$24.65	$25.75	$24.06	$24.10	$24.10	3,473,778
2022-09-23	$24.37	$25.13	$24.10	$24.69	$24.69	2,849,090
2022-09-22	$26.49	$26.59	$24.95	$25.18	$25.18	2,824,795
2022-09-21	$26.73	$27.48	$26.14	$26.48	$26.48	2,745,408
2022-09-20	$27.48	$27.93	$26.11	$26.47	$26.47	3,504,461
2022-09-19	$26.30	$27.60	$26.25	$27.59	$27.59	3,633,624
2022-09-16	$25.78	$27.05	$25.69	$26.65	$26.65	6,234,145
2022-09-15	$27.03	$27.66	$26.32	$26.51	$26.51	2,656,031
2022-09-14	$26.81	$27.62	$26.27	$27.60	$27.60	2,633,642
2022-09-13	$26.40	$27.88	$26.24	$26.90	$26.90	3,717,487
2022-09-12	$28.41	$28.42	$27.12	$27.59	$27.59	3,479,854
2022-09-09	$27.81	$28.16	$27.17	$28.13	$28.13	3,100,141
2022-09-08	$27.12	$28.17	$26.84	$27.79	$27.79	5,646,445
2022-09-07	$24.07	$27.43	$24.04	$27.37	$27.37	8,840,190
2022-09-06	$22.95	$24.08	$22.40	$23.96	$23.96	3,836,545
2022-09-02	$23.32	$23.40	$22.44	$22.84	$22.84	2,590,643
2022-09-01	$23.37	$23.86	$22.58	$23.10	$23.10	3,283,107
2022-08-31	$24.13	$24.55	$23.32	$24.00	$24.00	3,282,490
2022-08-30	$24.96	$25.51	$23.72	$24.13	$24.13	3,088,896
2022-08-29	$24.52	$25.70	$24.47	$24.69	$24.69	1,861,811
2022-08-26	$25.86	$26.60	$24.94	$25.06	$25.06	2,298,429
2022-08-25	$25.68	$26.12	$25.39	$25.67	$25.67	1,960,998
2022-08-24	$24.68	$25.80	$24.55	$25.44	$25.44	2,295,552
2022-08-23	$24.83	$25.08	$24.32	$24.57	$24.57	2,314,015
2022-08-22	$23.81	$24.71	$23.55	$24.61	$24.61	2,749,589
2022-08-19	$25.12	$25.38	$24.61	$24.94	$24.94	2,256,538
2022-08-18	$25.68	$26.67	$25.66	$25.81	$25.81	2,548,364
2022-08-17	$24.72	$25.56	$24.68	$25.39	$25.39	2,597,664
2022-08-16	$26.22	$26.38	$25.66	$25.87	$25.87	2,281,709
2022-08-15	$26.64	$26.94	$25.98	$26.50	$26.50	2,724,973
2022-08-12	$25.77	$26.66	$25.28	$26.62	$26.62	3,116,767
2022-08-11	$27.05	$27.15	$25.66	$25.69	$25.69	3,197,137
2022-08-10	$25.20	$26.57	$24.50	$26.53	$26.53	4,483,094
2022-08-09	$23.40	$24.86	$23.19	$24.65	$24.65	3,438,998
2022-08-08	$25.01	$25.18	$23.39	$24.04	$24.04	4,330,433
2022-08-05	$23.32	$24.64	$23.13	$24.08	$24.08	4,978,244
2022-08-04	$22.27	$22.88	$21.66	$22.76	$22.76	3,724,688
2022-08-03	$21.99	$22.36	$20.86	$22.24	$22.24	3,908,039
2022-08-02	$21.01	$22.91	$20.82	$21.70	$21.70	7,830,834
2022-08-01	$20.55	$20.55	$19.47	$19.83	$19.83	3,429,801
2022-07-29	$19.80	$20.76	$19.68	$20.37	$20.37	4,782,992
2022-07-28	$19.13	$19.87	$18.55	$19.83	$19.83	8,397,332
2022-07-27	$16.52	$16.92	$16.01	$16.78	$16.78	2,348,362
2022-07-26	$16.41	$16.54	$15.70	$15.88	$15.88	1,720,272
2022-07-25	$16.48	$16.66	$15.87	$16.60	$16.60	1,366,524
2022-07-22	$17.15	$17.51	$16.37	$16.44	$16.44	1,688,026
2022-07-21	$17.34	$17.36	$16.81	$17.01	$17.01	1,728,883
2022-07-20	$16.76	$17.67	$16.66	$17.36	$17.36	2,641,099
2022-07-19	$16.49	$16.74	$15.98	$16.64	$16.64	2,107,699
2022-07-18	$16.33	$17.08	$16.25	$16.42	$16.42	1,963,790
2022-07-15	$15.99	$16.04	$14.61	$16.00	$16.00	3,875,771
2022-07-14	$16.22	$16.67	$15.73	$16.56	$16.56	1,901,420
2022-07-13	$15.93	$16.39	$15.62	$16.34	$16.34	1,802,502
2022-07-12	$16.36	$16.68	$15.73	$16.21	$16.21	2,125,238
2022-07-11	$17.76	$17.92	$16.33	$16.39	$16.39	2,327,619
2022-07-08	$16.57	$18.30	$16.41	$17.98	$17.98	3,545,597
2022-07-07	$15.94	$17.15	$15.94	$16.79	$16.79	2,975,007
2022-07-06	$15.92	$16.31	$15.43	$15.69	$15.69	2,200,499
2022-07-05	$15.30	$15.90	$14.66	$15.89	$15.89	2,538,759
2022-07-01	$15.89	$16.22	$15.50	$15.65	$15.65	2,069,312
2022-06-30	$15.14	$16.05	$14.94	$15.81	$15.81	2,642,054
2022-06-29	$16.25	$16.27	$15.05	$15.14	$15.14	4,130,127
2022-06-28	$18.22	$18.22	$16.81	$16.97	$16.97	2,253,902
2022-06-27	$17.59	$18.30	$17.37	$18.13	$18.13	2,551,865
2022-06-24	$17.79	$17.95	$16.87	$17.36	$17.36	2,868,188
2022-06-23	$16.65	$17.50	$16.45	$17.49	$17.49	2,169,331
2022-06-22	$16.85	$17.36	$16.50	$16.65	$16.65	2,626,752
2022-06-21	$17.37	$18.09	$17.16	$17.29	$17.29	3,630,173
2022-06-17	$16.27	$18.13	$16.27	$17.93	$17.93	4,844,283
2022-06-16	$16.79	$17.29	$15.80	$16.07	$16.07	2,975,038
2022-06-15	$16.72	$17.66	$16.45	$17.39	$17.39	2,562,166
2022-06-14	$16.86	$17.10	$16.21	$16.48	$16.48	2,412,255
2022-06-13	$17.28	$17.54	$16.45	$16.71	$16.71	3,312,180
2022-06-10	$18.17	$18.83	$17.91	$18.04	$18.04	2,527,989
2022-06-09	$18.63	$19.70	$18.63	$18.86	$18.86	2,331,889
2022-06-08	$19.45	$19.98	$18.88	$19.04	$19.04	1,990,466
2022-06-07	$18.47	$19.42	$18.47	$19.36	$19.36	2,449,251
2022-06-06	$19.72	$19.99	$18.84	$18.88	$18.88	4,441,171
2022-06-03	$18.39	$19.11	$18.25	$18.38	$18.38	2,005,218
2022-06-02	$17.61	$18.93	$17.58	$18.70	$18.70	2,451,864
2022-06-01	$17.63	$17.97	$17.33	$17.62	$17.62	2,335,818
2022-05-31	$18.04	$18.52	$17.51	$17.67	$17.67	2,336,067
2022-05-27	$17.25	$18.21	$17.25	$18.19	$18.19	2,705,589
2022-05-26	$16.41	$17.29	$16.24	$17.03	$17.03	1,755,457
2022-05-25	$16.03	$16.63	$15.64	$16.46	$16.46	2,321,210
2022-05-24	$16.24	$16.27	$15.67	$15.95	$15.95	2,330,453
2022-05-23	$16.66	$16.68	$15.74	$16.58	$16.58	1,868,230
2022-05-20	$16.95	$17.06	$15.87	$16.60	$16.60	2,365,229
2022-05-19	$15.60	$17.00	$15.60	$16.68	$16.68	3,153,446
2022-05-18	$15.60	$16.64	$15.55	$15.71	$15.71	2,764,589
2022-05-17	$15.69	$16.06	$15.25	$15.90	$15.90	2,313,713
2022-05-16	$15.16	$15.92	$14.95	$15.20	$15.20	3,035,053
2022-05-13	$14.33	$15.32	$14.14	$15.21	$15.21	3,968,566
2022-05-12	$13.24	$14.31	$12.78	$13.92	$13.92	4,948,121
2022-05-11	$15.71	$15.80	$13.70	$13.73	$13.73	4,200,657
2022-05-10	$15.82	$16.22	$15.00	$15.89	$15.89	4,300,209
2022-05-09	$16.26	$16.44	$15.12	$15.32	$15.32	3,545,298
2022-05-06	$18.33	$18.36	$16.36	$16.90	$16.90	4,061,892
2022-05-05	$19.13	$19.14	$17.70	$18.08	$18.08	3,646,905
2022-05-04	$17.81	$19.19	$17.60	$19.06	$19.06	3,569,197
2022-05-03	$16.79	$17.76	$16.72	$17.69	$17.69	3,327,043
2022-05-02	$16.63	$17.02	$16.32	$16.90	$16.90	3,159,831
2022-04-29	$17.24	$17.68	$16.41	$16.51	$16.51	3,122,677
2022-04-28	$17.35	$17.94	$16.40	$17.18	$17.18	3,096,111
2022-04-27	$17.61	$18.08	$17.12	$17.15	$17.15	3,724,322
2022-04-26	$17.57	$17.69	$16.91	$17.37	$17.37	4,112,879
2022-04-25	$17.11	$17.81	$16.92	$17.66	$17.66	4,827,463
2022-04-22	$18.45	$19.07	$17.88	$17.91	$17.91	4,295,568
2022-04-21	$20.82	$21.12	$18.35	$18.47	$18.47	4,532,465
2022-04-20	$21.50	$21.85	$20.45	$20.46	$20.46	2,842,491
2022-04-19	$20.51	$21.25	$20.21	$21.16	$21.16	1,810,218
2022-04-18	$20.28	$20.74	$20.04	$20.55	$20.55	1,614,296
2022-04-14	$21.26	$21.50	$20.38	$20.40	$20.40	2,333,621
2022-04-13	$21.29	$21.62	$20.96	$21.36	$21.36	2,041,063
2022-04-12	$21.94	$22.39	$21.37	$21.39	$21.39	1,843,379
2022-04-11	$21.15	$21.79	$20.78	$21.68	$21.68	2,945,107
2022-04-08	$22.07	$22.40	$21.22	$21.25	$21.25	2,362,131
2022-04-07	$22.58	$23.28	$21.72	$22.16	$22.16	2,993,326
2022-04-06	$22.91	$23.66	$22.41	$22.47	$22.47	3,397,180
2022-04-05	$24.12	$25.24	$22.92	$23.48	$23.48	5,403,472
2022-04-04	$22.21	$24.19	$22.21	$24.04	$24.04	5,777,634
2022-04-01	$21.36	$22.13	$21.02	$21.41	$21.41	2,876,797
2022-03-31	$20.97	$21.73	$20.76	$21.48	$21.48	5,289,056
2022-03-30	$22.00	$22.00	$20.69	$20.91	$20.91	2,779,017
2022-03-29	$21.40	$22.13	$21.07	$22.02	$22.02	2,869,761
2022-03-28	$20.88	$21.79	$20.52	$21.49	$21.49	2,641,751
2022-03-25	$21.34	$21.44	$20.38	$21.01	$21.01	2,026,088
2022-03-24	$21.00	$21.48	$20.76	$21.46	$21.46	2,190,103
2022-03-23	$20.60	$21.67	$20.50	$20.95	$20.95	2,198,946
2022-03-22	$20.34	$21.78	$20.31	$21.04	$21.04	3,040,239
2022-03-21	$20.40	$20.94	$19.89	$20.43	$20.43	1,948,147
2022-03-18	$20.41	$20.98	$20.16	$20.53	$20.53	4,844,305
2022-03-17	$20.01	$20.64	$19.77	$20.54	$20.54	3,321,304
2022-03-16	$19.30	$20.20	$19.05	$20.20	$20.20	4,177,675
2022-03-15	$18.49	$19.80	$17.52	$19.15	$19.15	4,476,270
2022-03-14	$20.44	$20.44	$18.35	$18.68	$18.68	5,110,726
2022-03-11	$21.08	$21.95	$20.23	$20.50	$20.50	4,082,771
2022-03-10	$20.75	$20.98	$19.74	$20.89	$20.89	3,777,594
2022-03-09	$20.43	$21.11	$19.25	$20.87	$20.87	6,060,945
2022-03-08	$17.91	$21.39	$17.90	$20.66	$20.66	16,496,960
2022-03-07	$17.30	$18.15	$17.08	$17.40	$17.40	4,145,016
2022-03-04	$17.03	$17.83	$16.57	$16.82	$16.82	3,975,131
2022-03-03	$17.80	$17.84	$16.96	$17.06	$17.06	2,221,654
2022-03-02	$17.92	$17.98	$16.82	$17.72	$17.72	3,680,898
2022-03-01	$18.00	$18.29	$17.56	$18.00	$18.00	4,696,994
2022-02-28	$17.36	$18.20	$17.18	$17.93	$17.93	4,682,266
2022-02-25	$16.80	$17.08	$16.22	$16.81	$16.81	4,019,108
2022-02-24	$14.08	$16.94	$14.00	$16.89	$16.89	4,931,419
2022-02-23	$15.20	$15.36	$14.72	$14.84	$14.84	3,259,284
2022-02-22	$15.22	$15.71	$14.90	$14.99	$14.99	2,846,888
2022-02-18	$16.16	$16.42	$15.36	$15.69	$15.69	3,379,527
2022-02-17	$16.15	$17.37	$15.78	$16.33	$16.33	4,422,287
2022-02-16	$16.96	$17.19	$16.54	$16.83	$16.83	3,319,713
2022-02-15	$16.51	$17.18	$16.45	$17.09	$17.09	3,435,315
2022-02-14	$15.99	$16.48	$15.65	$15.83	$15.83	3,047,833
2022-02-11	$16.77	$17.23	$15.97	$16.15	$16.15	3,032,044
2022-02-10	$16.81	$17.69	$16.62	$16.77	$16.77	3,316,106
2022-02-09	$17.10	$17.29	$16.33	$17.16	$17.16	4,592,236
2022-02-08	$15.70	$16.11	$15.55	$16.10	$16.10	2,511,689
2022-02-07	$15.86	$16.27	$15.38	$15.62	$15.62	2,249,341
2022-02-04	$15.21	$16.01	$15.10	$15.86	$15.86	2,719,252
2022-02-03	$15.28	$15.81	$14.79	$15.09	$15.09	3,975,006
2022-02-02	$16.74	$16.75	$15.61	$15.76	$15.76	2,414,313
2022-02-01	$16.78	$17.00	$16.23	$16.55	$16.55	2,545,634
2022-01-31	$15.47	$16.79	$15.45	$16.78	$16.78	4,785,733
2022-01-28	$15.14	$15.48	$14.57	$15.33	$15.33	3,380,698
2022-01-27	$16.35	$16.40	$15.09	$15.12	$15.12	3,002,981
2022-01-26	$16.85	$17.35	$15.84	$15.99	$15.99	4,116,915
2022-01-25	$16.23	$16.78	$15.96	$16.28	$16.28	3,434,871
2022-01-24	$14.70	$16.78	$14.32	$16.71	$16.71	7,114,660
2022-01-21	$18.11	$18.43	$15.70	$15.80	$15.80	11,419,252
2022-01-20	$19.33	$20.18	$19.01	$19.02	$19.02	2,772,770
2022-01-19	$19.39	$19.73	$18.89	$18.92	$18.92	2,542,591
2022-01-18	$19.55	$20.13	$19.31	$19.34	$19.34	2,623,120
2022-01-14	$19.87	$20.56	$19.74	$20.16	$20.16	2,227,681
2022-01-13	$21.04	$21.49	$20.04	$20.11	$20.11	2,953,545
2022-01-12	$20.58	$21.25	$20.37	$20.38	$20.38	2,881,271
2022-01-11	$19.62	$20.47	$19.38	$20.31	$20.31	2,764,585
2022-01-10	$19.08	$19.64	$18.63	$19.62	$19.62	2,294,385
2022-01-07	$19.21	$20.03	$19.03	$19.38	$19.38	2,508,665
2022-01-06	$19.80	$19.86	$18.55	$19.15	$19.15	4,645,845
2022-01-05	$21.38	$21.47	$19.69	$19.78	$19.78	4,305,831
2022-01-04	$22.35	$22.35	$20.64	$21.53	$21.53	3,730,890
2022-01-03	$21.19	$21.71	$20.41	$21.55	$21.55	3,110,162
2021-12-31	$20.98	$21.52	$20.80	$20.87	$20.87	1,663,098
2021-12-30	$20.25	$21.44	$20.03	$21.01	$21.01	3,009,284
2021-12-29	$20.35	$20.48	$19.77	$20.22	$20.22	2,301,921
2021-12-28	$21.09	$21.29	$20.26	$20.48	$20.48	2,439,730
2021-12-27	$20.56	$20.96	$20.45	$20.91	$20.91	2,049,199
2021-12-23	$20.58	$20.94	$20.13	$20.73	$20.73	2,326,698
2021-12-22	$20.62	$20.87	$20.33	$20.56	$20.56	1,820,135
2021-12-21	$20.24	$20.78	$20.02	$20.75	$20.75	2,871,156
2021-12-20	$20.12	$20.30	$19.34	$19.86	$19.86	4,940,116
2021-12-17	$20.29	$21.54	$20.08	$21.44	$21.44	5,025,206
2021-12-16	$22.14	$22.41	$20.45	$20.76	$20.76	4,585,481
2021-12-15	$21.11	$21.86	$20.19	$21.85	$21.85	4,058,112
2021-12-14	$22.69	$22.73	$20.92	$21.19	$21.19	6,662,352
2021-12-13	$23.21	$24.45	$22.89	$23.75	$23.75	4,199,350
2021-12-10	$23.65	$23.95	$23.15	$23.39	$23.39	2,872,150
2021-12-09	$23.93	$24.52	$22.97	$23.22	$23.22	3,549,854
2021-12-08	$25.20	$25.47	$24.63	$24.94	$24.94	2,142,912
2021-12-07	$25.16	$25.86	$24.45	$24.83	$24.83	2,612,388
2021-12-06	$24.36	$24.74	$23.30	$24.40	$24.40	3,093,115
2021-12-03	$27.07	$27.33	$24.18	$24.44	$24.44	3,934,395
2021-12-02	$27.00	$27.64	$26.31	$26.89	$26.89	2,358,893
2021-12-01	$29.34	$29.58	$27.11	$27.12	$27.12	2,280,752
2021-11-30	$29.39	$29.91	$27.93	$28.65	$28.65	1,907,219
2021-11-29	$28.66	$29.92	$28.45	$29.76	$29.76	2,115,019
2021-11-26	$29.41	$30.20	$28.17	$28.47	$28.47	1,728,412
2021-11-24	$29.20	$30.24	$28.65	$30.02	$30.02	1,664,120
2021-11-23	$29.82	$30.49	$28.83	$29.65	$29.65	1,696,246
2021-11-22	$31.19	$32.20	$29.77	$30.07	$30.07	2,734,544
2021-11-19	$29.44	$30.98	$29.30	$30.59	$30.59	1,999,038
2021-11-18	$31.00	$31.18	$29.14	$29.45	$29.45	3,116,751
2021-11-17	$31.16	$31.81	$30.74	$30.92	$30.92	1,185,838
2021-11-16	$31.45	$31.61	$30.23	$31.32	$31.32	2,348,948
2021-11-15	$32.03	$32.31	$30.87	$31.53	$31.53	2,120,180
2021-11-12	$32.38	$33.44	$32.01	$32.09	$32.09	2,037,954
2021-11-11	$31.59	$32.49	$30.73	$32.09	$32.09	2,455,198
2021-11-10	$30.88	$32.00	$30.72	$31.29	$31.29	2,095,142
2021-11-09	$32.14	$32.47	$30.60	$31.87	$31.87	2,558,351
2021-11-08	$32.89	$33.06	$32.16	$32.27	$32.27	2,513,730
2021-11-05	$32.50	$33.68	$31.75	$32.59	$32.59	2,951,620
2021-11-04	$30.19	$32.79	$29.38	$32.71	$32.71	6,175,581
2021-11-03	$31.91	$33.38	$31.52	$32.95	$32.95	3,249,817
2021-11-02	$33.42	$33.69	$31.73	$32.57	$32.57	3,337,715
2021-11-01	$34.30	$34.61	$33.29	$33.85	$33.85	3,336,678
2021-10-29	$32.50	$34.24	$32.36	$33.66	$33.66	4,250,042
2021-10-28	$31.31	$32.75	$31.23	$32.48	$32.48	3,623,853
2021-10-27	$31.45	$33.10	$31.07	$31.09	$31.09	6,699,253
2021-10-26	$30.95	$31.14	$29.08	$29.62	$29.62	2,988,387
2021-10-25	$29.91	$30.67	$29.69	$30.66	$30.66	2,738,367
2021-10-22	$29.51	$29.80	$28.94	$29.41	$29.41	2,183,307
2021-10-21	$28.71	$30.19	$28.53	$29.76	$29.76	3,576,082
2021-10-20	$29.30	$29.63	$28.49	$28.80	$28.80	3,458,364
2021-10-19	$27.73	$30.60	$27.38	$29.57	$29.57	7,356,562
2021-10-18	$27.35	$28.30	$27.03	$27.44	$27.44	2,676,407
2021-10-15	$27.81	$28.22	$27.42	$27.54	$27.54	2,631,037
2021-10-14	$28.50	$28.83	$27.32	$27.49	$27.49	4,046,012
2021-10-13	$27.62	$28.32	$27.30	$28.21	$28.21	3,988,981
2021-10-12	$26.08	$28.31	$26.00	$27.45	$27.45	6,842,173
2021-10-11	$24.15	$27.10	$24.14	$26.14	$26.14	7,458,543
2021-10-08	$24.90	$25.05	$23.86	$23.96	$23.96	2,179,982
2021-10-07	$23.91	$24.95	$23.79	$24.72	$24.72	5,274,498
2021-10-06	$22.12	$24.10	$21.70	$23.84	$23.84	5,848,114
2021-10-05	$23.57	$23.80	$22.54	$22.68	$22.68	4,354,247
2021-10-04	$24.56	$24.77	$22.98	$23.09	$23.09	22,214,620
2021-10-01	$24.97	$25.47	$24.27	$24.87	$24.87	12,936,908
2021-09-30	$22.25	$23.00	$22.20	$22.68	$22.68	2,338,025
2021-09-29	$22.92	$23.17	$22.08	$22.16	$22.16	2,179,191
2021-09-28	$23.00	$23.40	$22.42	$22.78	$22.78	2,494,611
2021-09-27	$22.10	$23.66	$21.72	$23.48	$23.48	3,382,421
2021-09-24	$22.39	$22.56	$21.84	$22.19	$22.19	2,046,866
2021-09-23	$22.51	$22.76	$21.86	$22.53	$22.53	2,607,919
2021-09-22	$21.53	$22.42	$21.38	$22.25	$22.25	2,738,460
2021-09-21	$21.20	$21.32	$20.44	$21.09	$21.09	2,601,179
2021-09-20	$21.62	$21.78	$20.60	$20.93	$20.93	3,663,325
2021-09-17	$21.76	$22.52	$21.39	$22.48	$22.48	4,132,745
2021-09-16	$21.52	$22.55	$21.26	$21.76	$21.76	2,897,988
2021-09-15	$21.55	$21.92	$21.15	$21.69	$21.69	2,151,118
2021-09-14	$22.33	$22.44	$21.42	$21.61	$21.61	2,054,479
2021-09-13	$21.44	$22.52	$20.86	$22.21	$22.21	3,226,116
2021-09-10	$21.85	$22.54	$21.24	$21.26	$21.26	2,293,600
2021-09-09	$21.14	$21.99	$20.95	$21.67	$21.67	2,040,974
2021-09-08	$22.52	$23.42	$21.25	$21.31	$21.31	3,872,237
2021-09-07	$22.00	$22.31	$21.54	$21.96	$21.96	2,141,857
2021-09-03	$22.11	$22.26	$21.65	$21.83	$21.83	1,987,290
2021-09-02	$22.33	$22.83	$22.07	$22.25	$22.25	2,514,109
2021-09-01	$21.87	$22.55	$21.70	$22.22	$22.22	2,535,931
2021-08-31	$21.56	$21.87	$21.21	$21.55	$21.55	1,759,696
2021-08-30	$21.87	$21.93	$21.35	$21.53	$21.53	2,221,230
2021-08-27	$21.30	$21.93	$21.15	$21.62	$21.62	2,186,128
2021-08-26	$21.42	$21.97	$21.21	$21.24	$21.24	2,112,069
2021-08-25	$21.87	$21.94	$21.17	$21.50	$21.50	1,969,123
2021-08-24	$22.00	$22.46	$21.65	$21.82	$21.82	2,836,902
2021-08-23	$21.27	$21.88	$21.06	$21.76	$21.76	2,649,886
2021-08-20	$20.50	$21.18	$20.42	$20.94	$20.94	2,802,848
2021-08-19	$20.70	$21.32	$20.50	$20.55	$20.55	2,689,689
2021-08-18	$21.41	$21.61	$20.80	$21.03	$21.03	2,103,684
2021-08-17	$21.42	$21.71	$20.72	$21.23	$21.23	3,527,363
2021-08-16	$22.35	$22.59	$21.80	$21.98	$21.98	2,787,275
2021-08-13	$23.60	$23.61	$22.67	$22.70	$22.70	2,790,130
2021-08-12	$23.51	$24.08	$23.25	$23.87	$23.87	1,645,646
2021-08-11	$24.38	$24.57	$22.92	$23.69	$23.69	2,784,927
2021-08-10	$24.23	$24.83	$24.13	$24.31	$24.31	2,303,309
2021-08-09	$23.40	$24.36	$23.07	$23.93	$23.93	2,595,877
2021-08-06	$23.80	$24.51	$23.21	$23.29	$23.29	2,836,824
2021-08-05	$23.09	$24.03	$23.05	$23.50	$23.50	2,615,048
2021-08-04	$23.65	$24.47	$22.33	$23.02	$23.02	7,345,793
2021-08-03	$24.80	$25.31	$24.31	$25.31	$25.31	5,430,775
2021-08-02	$25.06	$25.20	$24.14	$24.18	$24.18	1,958,780
2021-07-30	$24.04	$25.48	$23.75	$24.77	$24.77	1,813,884
2021-07-29	$24.41	$25.21	$24.20	$24.63	$24.63	2,269,391
2021-07-28	$23.47	$24.63	$23.08	$24.23	$24.23	3,436,303
2021-07-27	$23.61	$23.67	$22.05	$23.11	$23.11	3,738,141
2021-07-26	$23.70	$24.71	$23.16	$23.70	$23.70	2,781,486
2021-07-23	$24.53	$24.55	$23.13	$23.75	$23.75	3,220,190
2021-07-22	$25.60	$25.60	$24.14	$24.55	$24.55	2,104,712
2021-07-21	$24.50	$25.44	$24.31	$25.43	$25.43	2,343,711
2021-07-20	$23.63	$24.26	$23.03	$24.14	$24.14	2,376,925
2021-07-19	$21.67	$23.55	$21.50	$23.34	$23.34	3,645,806
2021-07-16	$23.60	$24.02	$22.56	$22.65	$22.65	3,606,048
2021-07-15	$24.00	$24.75	$23.08	$23.50	$23.50	5,972,364
2021-07-14	$28.04	$28.15	$23.78	$23.94	$23.94	7,734,474
2021-07-13	$28.92	$28.95	$27.83	$28.05	$28.05	2,348,519
2021-07-12	$28.18	$29.36	$27.61	$29.04	$29.04	3,983,637
2021-07-09	$27.81	$27.97	$27.05	$27.92	$27.92	1,948,853
2021-07-08	$26.95	$28.08	$26.34	$27.58	$27.58	3,254,102
2021-07-07	$30.58	$31.51	$27.68	$28.19	$28.19	5,797,608
2021-07-06	$28.86	$29.79	$28.21	$29.59	$29.59	3,130,601
2021-07-02	$28.97	$29.74	$28.68	$28.81	$28.81	2,588,358
2021-07-01	$29.29	$29.44	$28.08	$28.90	$28.90	2,969,897
2021-06-30	$29.74	$29.75	$28.50	$29.22	$29.22	2,767,881
2021-06-29	$30.75	$31.26	$29.53	$29.89	$29.89	4,036,115
2021-06-28	$27.90	$30.69	$27.90	$30.68	$30.68	6,353,119
2021-06-25	$27.77	$28.64	$27.33	$27.44	$27.44	3,751,039
2021-06-24	$27.95	$28.77	$27.30	$27.78	$27.78	5,954,893
2021-06-23	$25.75	$27.33	$25.55	$27.05	$27.05	3,595,061
2021-06-22	$25.19	$25.90	$25.04	$25.51	$25.51	2,221,610
2021-06-21	$25.17	$26.34	$24.71	$25.41	$25.41	3,614,819
2021-06-18	$25.94	$26.90	$25.10	$25.37	$25.37	5,065,779
2021-06-17	$24.42	$26.96	$24.32	$26.72	$26.72	6,645,875
2021-06-16	$23.98	$24.93	$23.78	$24.62	$24.62	3,393,968
2021-06-15	$25.69	$26.00	$23.84	$24.02	$24.02	5,394,827
2021-06-14	$26.60	$27.38	$25.84	$26.04	$26.04	5,028,903
2021-06-11	$26.44	$27.17	$25.08	$25.90	$25.90	5,930,712
2021-06-10	$24.49	$26.85	$24.46	$26.44	$26.44	9,105,127
2021-06-09	$25.36	$26.37	$24.38	$24.43	$24.43	5,043,227
2021-06-08	$23.53	$25.91	$23.23	$25.00	$25.00	9,529,149
2021-06-07	$22.79	$23.22	$22.23	$23.20	$23.20	2,003,104
2021-06-04	$22.85	$23.90	$22.58	$22.84	$22.84	2,824,633
2021-06-03	$23.91	$24.23	$22.51	$22.55	$22.55	4,322,839
2021-06-02	$23.21	$24.35	$22.91	$24.26	$24.26	3,757,018
2021-06-01	$23.96	$24.15	$22.76	$23.19	$23.19	2,555,255
2021-05-28	$23.98	$24.49	$23.32	$23.39	$23.39	2,250,611
2021-05-27	$23.59	$23.90	$23.31	$23.76	$23.76	2,287,804
2021-05-26	$22.83	$23.72	$22.69	$23.54	$23.54	2,410,609
2021-05-25	$23.57	$23.74	$22.46	$22.67	$22.67	3,030,086
2021-05-24	$23.91	$23.91	$23.01	$23.44	$23.44	1,848,520
2021-05-21	$24.10	$24.21	$23.37	$23.54	$23.54	2,459,568
2021-05-20	$23.41	$24.33	$23.30	$23.82	$23.82	3,318,695
2021-05-19	$21.55	$23.37	$21.30	$23.06	$23.06	3,815,746
2021-05-18	$22.06	$22.91	$21.55	$22.20	$22.20	3,147,165
2021-05-17	$22.30	$22.40	$21.17	$21.95	$21.95	2,731,418
2021-05-14	$21.31	$22.33	$21.20	$22.24	$22.24	2,711,652
2021-05-13	$21.61	$21.92	$20.21	$20.91	$20.91	2,801,065
2021-05-12	$21.61	$22.50	$21.17	$21.25	$21.25	2,513,791
2021-05-11	$20.00	$22.55	$19.75	$22.26	$22.26	4,974,680
2021-05-10	$23.15	$23.17	$21.36	$21.44	$21.44	4,136,709
2021-05-07	$23.06	$23.96	$22.61	$23.37	$23.37	3,153,711
2021-05-06	$23.08	$23.62	$21.77	$22.56	$22.56	4,748,596
2021-05-05	$21.06	$24.59	$20.65	$23.28	$23.28	11,712,274
2021-05-04	$24.39	$24.45	$22.61	$23.00	$23.00	7,412,567
2021-05-03	$25.86	$26.21	$24.61	$24.86	$24.86	5,091,656
2021-04-30	$26.79	$26.87	$25.58	$25.69	$25.69	3,665,981
2021-04-29	$28.21	$28.68	$26.86	$27.14	$27.14	3,103,875
2021-04-28	$28.22	$28.70	$27.44	$27.91	$27.91	3,309,956
2021-04-27	$29.54	$29.76	$28.76	$29.00	$29.00	2,030,439
2021-04-26	$29.11	$29.70	$28.23	$29.49	$29.49	2,728,736
2021-04-23	$28.07	$29.42	$27.51	$29.01	$29.01	3,461,071
2021-04-22	$27.92	$28.98	$27.40	$27.66	$27.66	4,502,055
2021-04-21	$25.60	$27.41	$25.02	$27.38	$27.38	2,589,691
2021-04-20	$26.50	$26.90	$25.17	$25.93	$25.93	3,248,555
2021-04-19	$27.45	$28.22	$26.07	$26.54	$26.54	3,803,556
2021-04-16	$26.55	$27.92	$26.39	$27.37	$27.37	6,393,411
2021-04-15	$29.00	$29.18	$25.58	$26.44	$26.44	5,020,492
2021-04-14	$28.75	$30.12	$28.35	$28.41	$28.41	3,816,964
2021-04-13	$28.15	$28.74	$27.55	$28.55	$28.55	2,926,143
2021-04-12	$29.54	$29.54	$27.59	$28.20	$28.20	3,785,903
2021-04-09	$29.12	$30.05	$28.50	$29.71	$29.71	2,591,839
2021-04-08	$30.25	$30.28	$29.27	$29.38	$29.38	3,702,315
2021-04-07	$32.35	$32.53	$29.49	$29.54	$29.54	5,271,360
2021-04-06	$32.39	$34.46	$32.35	$32.53	$32.53	2,945,469
2021-04-05	$34.16	$34.32	$32.17	$32.50	$32.50	3,710,612
2021-04-01	$34.72	$35.00	$32.88	$33.24	$33.24	3,660,444
2021-03-31	$33.02	$34.14	$32.14	$33.45	$33.45	5,101,994
2021-03-30	$29.30	$31.98	$29.28	$31.52	$31.52	3,839,175
2021-03-29	$32.32	$32.78	$29.06	$29.24	$29.24	5,037,632
2021-03-26	$31.55	$33.41	$31.05	$32.87	$32.87	3,524,178
2021-03-25	$29.64	$32.14	$29.20	$31.56	$31.56	4,076,691
2021-03-24	$32.88	$33.01	$30.45	$30.69	$30.69	3,247,288
2021-03-23	$33.46	$34.37	$31.66	$32.15	$32.15	3,767,014
2021-03-22	$33.00	$35.09	$32.70	$34.44	$34.44	3,946,639
2021-03-19	$30.92	$32.58	$30.30	$31.86	$31.86	6,992,865
2021-03-18	$32.47	$32.67	$30.47	$30.67	$30.67	3,735,423
2021-03-17	$32.99	$33.82	$31.88	$33.29	$33.29	5,475,977
2021-03-16	$35.59	$36.25	$33.12	$34.00	$34.00	4,631,662
2021-03-15	$36.43	$37.88	$35.80	$36.95	$36.95	2,848,538
2021-03-12	$34.55	$36.73	$33.80	$36.30	$36.30	3,226,599
2021-03-11	$34.00	$36.08	$33.50	$35.92	$35.92	4,408,093
2021-03-10	$33.56	$34.98	$31.68	$32.30	$32.30	3,742,866
2021-03-09	$30.70	$33.24	$30.44	$32.25	$32.25	5,898,062
2021-03-08	$30.08	$31.70	$28.64	$29.09	$29.09	3,835,038
2021-03-05	$32.00	$32.00	$27.39	$30.68	$30.68	6,446,824
2021-03-04	$31.78	$33.25	$29.58	$31.27	$31.27	6,495,948
2021-03-03	$35.03	$36.18	$32.43	$32.95	$32.95	5,009,218
2021-03-02	$38.00	$38.49	$34.60	$35.15	$35.15	5,169,096
2021-03-01	$36.12	$38.41	$35.41	$38.19	$38.19	4,653,267
2021-02-26	$35.22	$36.12	$33.05	$34.77	$34.77	5,423,854
2021-02-25	$37.70	$38.70	$34.13	$34.59	$34.59	4,915,972
2021-02-24	$35.80	$37.96	$33.73	$37.75	$37.75	5,320,285
2021-02-23	$30.92	$35.84	$28.31	$35.39	$35.39	13,515,812
2021-02-22	$35.81	$37.10	$32.92	$33.53	$33.53	8,484,259
2021-02-19	$38.33	$39.49	$37.25	$37.76	$37.76	7,023,061
2021-02-18	$39.63	$41.32	$36.00	$36.33	$36.33	11,473,855
2021-02-17	$45.55	$45.56	$42.60	$43.61	$43.61	6,214,605
2021-02-16	$49.79	$50.32	$46.29	$46.54	$46.54	4,527,436
2021-02-12	$49.13	$50.46	$47.55	$49.81	$49.81	3,570,692
2021-02-11	$49.63	$51.72	$47.51	$49.96	$49.96	4,981,893
2021-02-10	$49.50	$51.41	$46.42	$49.14	$49.14	7,365,138
2021-02-09	$45.04	$49.66	$45.04	$49.12	$49.12	7,821,537
2021-02-08	$44.48	$46.39	$44.05	$45.35	$45.35	6,871,813
2021-02-05	$40.38	$45.70	$38.21	$43.53	$43.53	11,316,589
2021-02-04	$43.33	$44.00	$40.01	$40.13	$40.13	9,927,892
2021-02-03	$43.20	$45.14	$41.53	$44.79	$44.79	9,121,746
2021-02-02	$47.54	$49.00	$43.28	$43.76	$43.76	10,254,430
2021-02-01	$54.20	$54.60	$45.30	$48.69	$48.69	15,173,080
2021-01-29	$53.46	$57.52	$50.55	$54.01	$54.01	12,013,477
2021-01-28	$50.88	$53.26	$45.25	$52.89	$52.89	16,257,967
2021-01-27	$50.52	$53.95	$47.60	$52.34	$52.34	15,701,445
2021-01-26	$47.91	$54.28	$46.19	$53.92	$53.92	15,386,983
2021-01-25	$48.40	$54.99	$42.96	$47.33	$47.33	21,466,799
2021-01-22	$42.11	$47.22	$41.01	$47.21	$47.21	16,190,559
2021-01-21	$38.00	$44.55	$37.15	$43.78	$43.78	18,899,343
2021-01-20	$37.40	$38.05	$35.90	$37.37	$37.37	8,992,443
2021-01-19	$34.18	$37.77	$32.85	$36.85	$36.85	13,721,765
2021-01-15	$34.38	$34.55	$31.55	$31.96	$31.96	11,724,823
2021-01-14	$31.68	$36.06	$31.59	$35.08	$35.08	10,470,939
2021-01-13	$30.49	$32.07	$29.27	$31.59	$31.59	7,675,229
2021-01-12	$30.17	$30.93	$28.83	$30.24	$30.24	7,617,644
2021-01-11	$28.32	$30.78	$28.12	$29.65	$29.65	6,683,701
2021-01-08	$32.03	$32.08	$28.75	$29.30	$29.30	10,154,091
2021-01-07	$32.25	$32.86	$30.46	$31.30	$31.30	12,238,667
2021-01-06	$27.17	$31.65	$26.29	$29.73	$29.73	22,615,044
2021-01-05	$25.05	$25.83	$24.26	$24.74	$24.74	5,279,263
2021-01-04	$26.00	$26.77	$24.72	$25.31	$25.31	5,708,462
2020-12-31	$26.15	$26.55	$25.06	$25.64	$25.64	5,148,189
2020-12-30	$25.25	$26.92	$25.11	$25.89	$25.89	7,996,853
2020-12-29	$26.70	$26.70	$24.01	$24.73	$24.73	8,841,618
2020-12-28	$31.16	$31.63	$25.89	$26.31	$26.31	11,620,424
2020-12-24	$29.82	$31.10	$29.23	$29.87	$29.87	3,483,739
2020-12-23	$31.52	$31.89	$29.64	$30.04	$30.04	7,624,633
2020-12-22	$28.05	$32.19	$27.78	$30.65	$30.65	13,612,812
2020-12-21	$25.51	$27.88	$25.11	$27.51	$27.51	8,415,662
2020-12-18	$24.71	$27.65	$24.68	$25.50	$25.50	12,517,803
2020-12-17	$25.41	$25.61	$24.12	$24.62	$24.62	5,120,217
2020-12-16	$24.55	$25.14	$23.55	$25.01	$25.01	5,345,021
2020-12-15	$22.42	$26.14	$22.25	$24.87	$24.87	12,924,129
2020-12-14	$21.82	$22.19	$20.90	$21.99	$21.99	3,636,225
2020-12-11	$21.03	$22.55	$20.70	$21.50	$21.50	4,451,202
2020-12-10	$20.51	$21.37	$20.28	$21.16	$21.16	3,365,632
2020-12-09	$22.61	$22.69	$20.41	$20.82	$20.82	5,758,498
2020-12-08	$21.00	$22.22	$21.00	$22.18	$22.18	4,567,214
2020-12-07	$20.62	$21.70	$20.61	$21.05	$21.05	3,902,586
2020-12-04	$20.90	$21.35	$20.45	$20.91	$20.91	4,020,406
2020-12-03	$21.71	$21.79	$20.66	$20.69	$20.69	4,910,485
2020-12-02	$20.76	$21.74	$20.07	$21.65	$21.65	4,107,158
2020-12-01	$22.54	$22.59	$21.11	$21.24	$21.24	5,379,916
2020-11-30	$23.79	$23.84	$21.23	$22.16	$22.16	7,737,903
2020-11-27	$23.89	$24.40	$23.03	$23.16	$23.16	4,285,951
2020-11-25	$22.84	$24.21	$22.57	$23.35	$23.35	4,996,459
2020-11-24	$22.44	$23.32	$21.71	$22.99	$22.99	6,329,757
2020-11-23	$22.13	$22.40	$21.33	$21.93	$21.93	6,341,084
2020-11-20	$21.26	$22.56	$21.12	$21.70	$21.70	8,822,070
2020-11-19	$20.17	$21.05	$19.62	$21.03	$21.03	4,885,550
2020-11-18	$20.58	$21.11	$19.83	$19.85	$19.85	5,334,333
2020-11-17	$19.58	$20.55	$19.02	$20.44	$20.44	5,999,487
2020-11-16	$19.30	$20.47	$19.05	$19.73	$19.73	7,852,461
2020-11-13	$19.02	$19.74	$18.66	$18.99	$18.99	4,857,304
2020-11-12	$19.65	$20.05	$18.62	$18.73	$18.73	6,790,623
2020-11-11	$19.01	$20.71	$18.90	$19.51	$19.51	8,949,976
2020-11-10	$19.80	$20.17	$18.22	$18.57	$18.57	6,019,880
2020-11-09	$21.41	$21.60	$19.22	$19.26	$19.26	9,837,686
2020-11-06	$19.90	$21.29	$19.50	$20.33	$20.33	14,712,254
2020-11-05	$17.30	$19.82	$17.21	$19.39	$19.39	17,725,844
2020-11-04	$16.10	$16.82	$14.66	$16.57	$16.57	22,129,990
2020-11-03	$16.96	$18.17	$16.67	$17.05	$17.05	10,525,302
2020-11-02	$16.02	$16.93	$15.77	$16.85	$16.85	8,173,597
2020-10-30	$16.30	$16.44	$15.25	$15.99	$15.99	6,580,075
2020-10-29	$15.89	$17.25	$15.88	$16.39	$16.39	9,843,588
2020-10-28	$15.59	$16.78	$15.43	$16.20	$16.20	9,640,368
2020-10-27	$15.85	$16.28	$15.13	$15.49	$15.49	9,028,928
2020-10-26	$16.18	$16.83	$15.85	$16.42	$16.42	9,393,045
2020-10-23	$16.84	$17.18	$15.98	$16.86	$16.86	8,655,722
2020-10-22	$16.09	$16.59	$15.02	$16.41	$16.41	13,129,188
2020-10-21	$17.74	$18.20	$15.95	$16.12	$16.12	10,667,482
2020-10-20	$17.70	$18.36	$17.09	$17.69	$17.69	11,920,756
2020-10-19	$17.28	$19.38	$16.79	$17.52	$17.52	18,665,427
2020-10-16	$17.28	$17.97	$16.57	$16.97	$16.97	14,518,537
2020-10-15	$16.27	$17.08	$16.01	$16.98	$16.98	6,065,000
2020-10-14	$16.79	$17.19	$16.47	$16.87	$16.87	7,294,307
2020-10-13	$16.01	$17.13	$15.70	$16.66	$16.66	8,979,843
2020-10-12	$17.66	$17.68	$15.50	$16.52	$16.52	15,173,752
2020-10-09	$16.91	$17.95	$16.53	$17.43	$17.43	9,001,984
2020-10-08	$18.10	$18.25	$16.66	$16.89	$16.89	13,043,108
2020-10-07	$16.18	$18.17	$16.17	$17.33	$17.33	18,550,961
2020-10-06	$15.84	$16.40	$14.68	$15.61	$15.61	14,806,604
2020-10-05	$13.97	$15.94	$13.92	$15.56	$15.56	14,090,005
2020-10-02	$12.87	$14.06	$12.80	$13.56	$13.56	7,140,376
2020-10-01	$12.85	$13.54	$12.40	$13.36	$13.36	9,342,836
2020-09-30	$12.10	$13.39	$12.10	$12.51	$12.51	11,156,614
2020-09-29	$11.72	$12.91	$11.51	$11.96	$11.96	14,431,951
2020-09-28	$10.91	$12.34	$10.91	$11.70	$11.70	13,214,370
2020-09-25	$10.14	$10.75	$10.03	$10.66	$10.66	3,806,719
2020-09-24	$10.07	$10.42	$9.54	$10.14	$10.14	3,502,122
2020-09-23	$10.19	$10.81	$10.17	$10.21	$10.21	5,066,709
2020-09-22	$10.21	$10.32	$9.91	$10.17	$10.17	2,866,850
2020-09-21	$9.81	$10.08	$9.65	$10.03	$10.03	2,780,205
2020-09-18	$10.24	$10.40	$10.02	$10.11	$10.11	8,583,308
2020-09-17	$10.40	$10.41	$9.88	$9.89	$9.89	4,450,318
2020-09-16	$11.10	$11.42	$10.65	$10.69	$10.69	5,564,702
2020-09-15	$11.10	$11.24	$10.85	$11.02	$11.02	4,175,555
2020-09-14	$10.75	$10.99	$10.35	$10.97	$10.97	4,463,490
2020-09-11	$10.99	$11.38	$10.45	$10.64	$10.64	5,111,745
2020-09-10	$11.79	$11.89	$10.47	$10.66	$10.66	7,407,029
2020-09-09	$11.33	$11.82	$11.22	$11.73	$11.73	3,581,042
2020-09-08	$10.60	$11.42	$10.54	$10.99	$10.99	4,205,435
2020-09-04	$11.30	$11.40	$9.95	$11.09	$11.09	6,648,410
2020-09-03	$12.02	$12.09	$10.97	$11.22	$11.22	5,513,683
2020-09-02	$12.02	$12.39	$11.26	$12.05	$12.05	5,142,075
2020-09-01	$11.25	$12.46	$11.22	$11.93	$11.93	8,911,588
2020-08-31	$11.56	$11.74	$10.81	$11.19	$11.19	7,463,712
2020-08-28	$11.30	$11.84	$10.54	$11.43	$11.43	12,020,090
2020-08-27	$11.12	$12.34	$10.50	$11.05	$11.05	15,427,416
2020-08-26	$13.40	$14.45	$13.26	$13.62	$8.92	12,543,941
2020-08-25	$12.20	$13.35	$12.02	$13.28	$8.69	9,076,700
2020-08-24	$11.89	$12.40	$11.77	$12.15	$7.96	5,108,780
2020-08-21	$11.25	$11.73	$11.22	$11.70	$7.66	4,250,044
2020-08-20	$11.96	$12.00	$11.17	$11.23	$7.35	5,337,588
2020-08-19	$11.76	$12.81	$11.74	$11.91	$7.80	9,323,544
2020-08-18	$11.50	$11.82	$11.28	$11.75	$7.69	3,549,929
2020-08-17	$11.40	$11.75	$11.32	$11.48	$7.52	3,909,165
2020-08-14	$11.58	$11.71	$11.22	$11.35	$7.43	4,209,439
2020-08-13	$11.94	$12.23	$11.43	$11.65	$7.63	11,691,530
2020-08-12	$11.70	$12.42	$11.69	$11.91	$7.80	8,200,979
2020-08-11	$12.17	$12.18	$11.44	$11.63	$7.62	5,526,063
2020-08-10	$12.01	$12.55	$11.98	$12.13	$7.94	7,608,085
2020-08-07	$11.16	$12.33	$10.96	$11.86	$7.77	10,623,239
2020-08-06	$11.05	$11.89	$10.77	$11.16	$7.31	7,982,908
2020-08-05	$11.17	$11.66	$10.72	$11.50	$7.53	8,453,006
2020-08-04	$10.10	$11.44	$10.06	$11.11	$7.28	11,606,540
2020-08-03	$9.42	$9.98	$9.38	$9.90	$6.48	4,925,427
2020-07-31	$9.50	$9.50	$9.13	$9.33	$6.11	4,881,082
2020-07-30	$9.62	$9.74	$9.21	$9.54	$6.25	5,931,662
2020-07-29	$9.81	$10.10	$9.71	$9.75	$6.38	4,952,155
2020-07-28	$10.55	$10.60	$9.74	$9.79	$6.41	6,765,265
2020-07-27	$9.85	$10.68	$9.77	$10.66	$6.98	5,463,195
2020-07-24	$9.93	$10.05	$9.53	$9.74	$6.38	3,737,381
2020-07-23	$9.89	$10.37	$9.74	$10.12	$6.63	6,084,446
2020-07-22	$9.77	$9.98	$9.56	$9.86	$6.46	4,070,444
2020-07-21	$10.38	$10.48	$9.62	$9.79	$6.41	6,350,058
2020-07-20	$9.75	$10.66	$9.68	$10.35	$6.78	8,479,175
2020-07-17	$9.92	$10.04	$9.28	$9.61	$6.29	7,530,253
2020-07-16	$10.46	$10.59	$9.70	$9.79	$6.41	9,186,564
2020-07-15	$10.50	$10.88	$9.90	$10.60	$6.94	11,455,308
2020-07-14	$8.79	$10.16	$8.77	$9.87	$6.46	9,942,997
2020-07-13	$9.38	$9.70	$8.86	$8.97	$5.87	6,374,601
2020-07-10	$9.68	$9.82	$9.09	$9.23	$6.04	5,580,768
2020-07-09	$9.66	$10.56	$9.42	$9.78	$6.40	13,197,363
2020-07-08	$8.64	$9.52	$8.58	$9.42	$6.17	7,564,325
2020-07-07	$8.41	$8.89	$8.27	$8.61	$5.64	6,547,404
2020-07-06	$7.95	$8.65	$7.93	$8.48	$5.55	6,900,322
2020-07-02	$7.93	$8.06	$7.59	$7.76	$5.08	3,572,257
2020-07-01	$7.60	$7.75	$7.43	$7.63	$5.00	2,997,320
2020-06-30	$7.46	$8.16	$7.46	$7.66	$5.02	6,632,816
2020-06-29	$7.31	$7.60	$7.25	$7.47	$4.89	3,426,245
2020-06-26	$7.60	$7.71	$7.19	$7.21	$4.72	6,369,740
2020-06-25	$7.19	$7.72	$7.13	$7.70	$5.04	5,371,350
2020-06-24	$7.32	$7.43	$6.92	$7.23	$4.73	5,187,135
2020-06-23	$7.22	$7.52	$7.15	$7.46	$4.89	3,959,417
2020-06-22	$7.26	$7.30	$7.02	$7.14	$4.68	4,508,898
2020-06-19	$7.19	$7.88	$7.16	$7.28	$4.77	12,843,740
2020-06-18	$7.05	$7.40	$7.01	$7.08	$4.64	7,339,348
2020-06-17	$7.85	$7.85	$6.97	$7.04	$4.61	7,560,525
2020-06-16	$7.70	$7.84	$7.46	$7.67	$5.02	5,358,041
2020-06-15	$7.09	$7.42	$7.01	$7.36	$4.82	4,004,632
2020-06-12	$7.32	$7.43	$6.96	$7.37	$4.83	5,417,001
2020-06-11	$7.15	$7.43	$6.97	$7.00	$4.58	5,802,474
2020-06-10	$8.13	$8.20	$7.56	$7.64	$5.00	4,622,413
2020-06-09	$8.63	$8.66	$7.85	$8.07	$5.28	6,900,842
2020-06-08	$8.15	$8.94	$8.02	$8.92	$5.84	5,136,391
2020-06-05	$7.69	$8.20	$7.63	$8.00	$5.24	4,451,815
2020-06-04	$7.78	$7.93	$7.44	$7.59	$4.97	4,425,771
2020-06-03	$7.48	$7.80	$7.40	$7.78	$5.09	3,718,700
2020-06-02	$7.41	$7.63	$7.27	$7.37	$4.83	3,932,015
2020-06-01	$7.18	$7.45	$7.11	$7.40	$4.85	4,401,742
2020-05-29	$7.00	$7.25	$6.90	$7.22	$4.73	3,384,975
2020-05-28	$7.29	$7.43	$6.98	$7.02	$4.60	3,418,162
2020-05-27	$7.41	$7.54	$6.87	$7.29	$4.77	4,427,608
2020-05-26	$6.99	$7.50	$6.98	$7.28	$4.77	5,001,778
2020-05-22	$6.89	$6.94	$6.70	$6.72	$4.40	2,966,858
2020-05-21	$7.09	$7.27	$6.82	$6.87	$4.50	4,686,405
2020-05-20	$7.69	$7.85	$6.96	$7.14	$4.68	5,963,038
2020-05-19	$7.14	$7.71	$7.11	$7.47	$4.89	6,019,319
2020-05-18	$6.65	$7.20	$6.57	$7.17	$4.70	5,450,493
2020-05-15	$6.32	$6.43	$6.16	$6.34	$4.15	3,433,665
2020-05-14	$6.61	$6.69	$6.10	$6.47	$4.24	8,256,282
2020-05-13	$7.17	$7.31	$6.63	$6.81	$4.46	7,274,226
2020-05-12	$7.45	$7.61	$7.07	$7.07	$4.63	4,310,565
2020-05-11	$7.56	$7.82	$7.35	$7.37	$4.83	3,993,485
2020-05-08	$8.01	$8.35	$7.61	$7.71	$5.05	10,324,723
2020-05-07	$7.55	$7.63	$7.18	$7.26	$4.75	4,809,399
2020-05-06	$7.29	$7.66	$7.22	$7.51	$4.92	3,982,176
2020-05-05	$7.40	$7.60	$7.20	$7.20	$4.72	3,678,239
2020-05-04	$6.72	$7.13	$6.68	$7.12	$4.66	2,380,715
2020-05-01	$7.05	$7.13	$6.74	$6.85	$4.49	3,580,094
2020-04-30	$7.55	$7.62	$7.33	$7.35	$4.81	3,613,126
2020-04-29	$7.30	$7.75	$7.26	$7.73	$5.06	3,959,940
2020-04-28	$7.00	$7.21	$6.85	$7.11	$4.66	3,458,325
2020-04-27	$6.75	$7.05	$6.71	$6.88	$4.51	3,363,964
2020-04-24	$6.85	$6.91	$6.49	$6.68	$4.37	2,654,408
2020-04-23	$6.48	$6.98	$6.45	$6.84	$4.48	4,443,427
2020-04-22	$6.35	$6.44	$6.23	$6.38	$4.18	2,195,989
2020-04-21	$6.26	$6.37	$6.00	$6.15	$4.03	3,448,926
2020-04-20	$6.46	$6.59	$6.25	$6.30	$4.13	4,621,088
2020-04-17	$6.69	$6.82	$6.55	$6.67	$4.37	4,838,447
2020-04-16	$6.57	$6.76	$6.22	$6.47	$4.24	3,257,474
2020-04-15	$6.35	$6.54	$6.20	$6.48	$4.24	3,022,592
2020-04-14	$6.60	$6.84	$6.49	$6.67	$4.37	4,081,528
2020-04-13	$6.23	$6.46	$6.00	$6.41	$4.20	3,976,611
2020-04-09	$6.05	$6.36	$6.04	$6.29	$4.12	5,442,101
2020-04-08	$5.80	$6.03	$5.60	$5.92	$3.88	4,030,121
2020-04-07	$5.85	$6.01	$5.61	$5.66	$3.71	5,481,930
2020-04-06	$5.00	$5.60	$5.00	$5.55	$3.63	7,018,646
2020-04-03	$4.69	$4.93	$4.61	$4.73	$3.10	7,351,607
2020-04-02	$4.74	$5.19	$4.71	$4.90	$3.21	5,123,407
2020-04-01	$4.94	$4.95	$4.51	$4.74	$3.10	7,348,611
2020-03-31	$5.38	$5.49	$5.01	$5.07	$3.32	6,786,881
2020-03-30	$5.60	$5.60	$5.25	$5.39	$3.53	6,095,871
2020-03-27	$6.10	$6.11	$5.44	$5.47	$3.58	8,003,813
2020-03-26	$6.75	$6.86	$6.24	$6.38	$4.18	8,207,147
2020-03-25	$6.89	$7.37	$6.42	$6.67	$4.37	10,577,909
2020-03-24	$6.59	$6.92	$6.39	$6.78	$4.44	7,823,453
2020-03-23	$5.89	$6.26	$5.51	$6.16	$4.03	8,130,305
2020-03-20	$5.86	$6.14	$5.32	$5.81	$3.80	12,619,282
2020-03-19	$4.91	$5.99	$4.77	$5.56	$3.64	7,179,305
2020-03-18	$4.89	$5.53	$4.63	$4.92	$3.22	8,949,171
2020-03-17	$4.56	$5.65	$4.25	$5.36	$3.51	9,340,211
2020-03-16	$4.49	$4.79	$4.03	$4.49	$2.94	7,333,420
2020-03-13	$5.53	$5.61	$4.89	$5.06	$3.31	8,239,233
2020-03-12	$5.56	$5.59	$4.85	$5.06	$3.31	12,394,717
2020-03-11	$6.62	$6.82	$6.15	$6.22	$4.07	8,465,535
2020-03-10	$7.33	$7.38	$6.39	$6.87	$4.50	7,728,395
2020-03-09	$7.81	$7.95	$6.85	$6.88	$4.51	8,805,057
2020-03-06	$9.03	$9.26	$8.41	$8.55	$5.60	6,828,478
2020-03-05	$8.99	$9.41	$8.90	$9.35	$6.12	6,618,389
2020-03-04	$9.06	$9.24	$8.82	$9.23	$6.04	5,519,433
2020-03-03	$8.91	$9.23	$8.71	$8.91	$5.83	7,802,067
2020-03-02	$8.70	$8.74	$8.18	$8.72	$5.71	6,320,176
2020-02-28	$8.05	$8.64	$7.81	$8.57	$5.61	9,701,860
2020-02-27	$8.53	$8.76	$8.12	$8.36	$5.47	8,108,435
2020-02-26	$9.45	$9.75	$8.78	$8.88	$5.82	7,233,322
2020-02-25	$9.97	$10.10	$9.33	$9.51	$6.23	7,063,793
2020-02-24	$9.44	$10.14	$9.23	$9.94	$6.51	7,497,676
2020-02-21	$10.42	$10.42	$9.91	$10.20	$6.68	7,417,017
2020-02-20	$10.38	$10.83	$10.04	$10.69	$7.00	11,465,583
2020-02-19	$9.58	$10.77	$9.53	$10.42	$6.82	18,105,490
2020-02-18	$8.28	$9.24	$8.16	$9.21	$6.03	13,263,242
2020-02-14	$8.95	$8.98	$8.26	$8.34	$5.46	13,485,037
2020-02-13	$9.74	$9.75	$8.75	$8.82	$5.78	21,373,341
2020-02-12	$10.21	$11.18	$10.10	$10.94	$7.16	14,717,928
2020-02-11	$9.59	$9.97	$9.59	$9.89	$6.48	5,591,228
2020-02-10	$9.62	$9.77	$9.21	$9.50	$6.22	4,838,911
2020-02-07	$9.81	$10.09	$9.39	$9.52	$6.23	6,879,661
2020-02-06	$9.76	$9.90	$9.50	$9.79	$6.41	5,091,506
2020-02-05	$9.47	$9.89	$9.32	$9.53	$6.24	5,406,103
2020-02-04	$8.93	$9.42	$8.89	$9.28	$6.08	5,088,936
2020-02-03	$8.56	$8.82	$8.55	$8.78	$5.75	3,145,244
2020-01-31	$8.67	$8.73	$8.47	$8.52	$5.58	3,453,125
2020-01-30	$8.60	$8.98	$8.53	$8.73	$5.72	3,921,807
2020-01-29	$8.70	$8.90	$8.60	$8.66	$5.67	3,257,087
2020-01-28	$8.47	$8.72	$8.44	$8.66	$5.67	2,347,457
2020-01-27	$8.50	$8.51	$8.20	$8.39	$5.49	3,687,121
2020-01-24	$9.10	$9.18	$8.65	$8.78	$5.75	4,394,342
2020-01-23	$8.84	$9.25	$8.63	$9.06	$5.93	5,438,575
2020-01-22	$8.82	$8.97	$8.64	$8.72	$5.71	3,218,135
2020-01-21	$8.82	$8.90	$8.55	$8.77	$5.74	4,200,071
2020-01-17	$8.87	$8.97	$8.69	$8.77	$5.74	3,856,024
2020-01-16	$8.70	$8.94	$8.68	$8.79	$5.76	4,150,963
2020-01-15	$8.60	$8.71	$8.15	$8.63	$5.65	6,904,799
2020-01-14	$8.48	$8.89	$8.32	$8.65	$5.66	9,383,474
2020-01-13	$7.71	$8.52	$7.71	$8.41	$5.51	7,988,613
2020-01-10	$7.92	$7.95	$7.70	$7.74	$5.07	2,571,790
2020-01-09	$7.73	$8.03	$7.71	$7.89	$5.17	3,739,323
2020-01-08	$7.58	$7.79	$7.46	$7.68	$5.03	4,497,337
2020-01-07	$7.49	$7.78	$7.38	$7.64	$5.00	3,243,435
2020-01-06	$7.23	$7.54	$7.09	$7.47	$4.89	5,552,478
2020-01-03	$7.73	$7.78	$7.35	$7.37	$4.83	7,057,051
2020-01-02	$7.90	$7.90	$7.68	$7.83	$5.13	2,765,309
2019-12-31	$7.74	$7.85	$7.57	$7.80	$5.11	5,315,439
2019-12-30	$7.90	$7.95	$7.67	$7.87	$5.15	4,587,995
2019-12-27	$8.33	$8.37	$7.92	$7.97	$5.22	3,474,288
2019-12-26	$8.06	$8.42	$8.06	$8.27	$5.42	5,106,170
2019-12-24	$7.88	$8.06	$7.82	$8.04	$5.27	1,359,845
2019-12-23	$7.72	$7.92	$7.65	$7.88	$5.16	2,961,022
2019-12-20	$7.75	$7.81	$7.55	$7.72	$5.06	7,368,590
2019-12-19	$8.00	$8.08	$7.63	$7.69	$5.04	5,566,513
2019-12-18	$7.89	$8.09	$7.86	$7.95	$5.21	3,282,769
2019-12-17	$8.00	$8.01	$7.72	$7.89	$5.17	3,496,477
2019-12-16	$7.74	$8.30	$7.74	$7.91	$5.18	8,119,094
2019-12-13	$7.51	$7.83	$7.51	$7.67	$5.02	3,873,621
2019-12-12	$7.55	$7.59	$7.40	$7.54	$4.94	3,336,597
2019-12-11	$7.19	$7.58	$7.14	$7.56	$4.95	3,925,720
2019-12-10	$7.21	$7.26	$7.13	$7.20	$4.72	2,512,331
2019-12-09	$7.24	$7.38	$7.17	$7.23	$4.73	3,135,315
2019-12-06	$7.11	$7.40	$7.08	$7.24	$4.74	4,495,694
2019-12-05	$7.41	$7.47	$7.00	$7.09	$4.64	11,090,139
2019-12-04	$7.47	$7.56	$7.33	$7.37	$4.83	2,860,200
2019-12-03	$7.17	$7.47	$7.14	$7.43	$4.87	3,488,599
2019-12-02	$7.49	$7.50	$7.20	$7.28	$4.77	4,884,998
2019-11-29	$7.52	$7.65	$7.41	$7.49	$4.91	3,551,464
2019-11-27	$7.23	$7.61	$7.20	$7.58	$4.96	3,874,794
2019-11-26	$7.40	$7.42	$7.13	$7.22	$4.73	4,836,610
2019-11-25	$7.21	$7.49	$7.12	$7.36	$4.82	6,759,218
2019-11-22	$7.15	$7.29	$6.88	$7.20	$4.72	9,910,313
2019-11-21	$7.93	$7.94	$7.00	$7.15	$4.68	26,872,860
2019-11-20	$8.47	$8.49	$7.37	$7.42	$4.86	12,649,634
2019-11-19	$8.33	$8.68	$8.25	$8.53	$5.59	4,493,545
2019-11-18	$7.95	$8.40	$7.93	$8.26	$5.41	3,862,816
2019-11-15	$8.05	$8.40	$8.04	$8.30	$5.44	3,025,755
2019-11-14	$8.00	$8.05	$7.61	$7.98	$5.23	8,011,805
2019-11-13	$8.50	$8.59	$7.98	$7.99	$5.23	7,101,168
2019-11-12	$8.51	$9.07	$8.35	$8.52	$5.58	6,065,479
2019-11-11	$8.93	$9.63	$8.46	$8.47	$5.55	13,576,048
2019-11-08	$8.41	$8.46	$8.32	$8.37	$5.48	3,217,879
2019-11-07	$8.79	$8.88	$8.46	$8.47	$5.55	3,471,625
2019-11-06	$8.49	$8.88	$8.45	$8.73	$5.72	3,992,071
2019-11-05	$8.30	$8.63	$8.04	$8.53	$5.59	6,041,355
2019-11-04	$8.88	$8.94	$8.28	$8.30	$5.44	7,542,924
2019-11-01	$8.80	$8.97	$8.16	$8.82	$5.78	8,654,454
2019-10-31	$9.55	$10.48	$8.72	$8.76	$5.74	14,022,662
2019-10-30	$9.33	$9.39	$8.37	$8.40	$5.50	11,344,202
2019-10-29	$9.36	$9.60	$9.18	$9.41	$6.16	3,829,378
2019-10-28	$9.27	$9.57	$9.24	$9.32	$6.10	4,438,766
2019-10-25	$9.16	$9.26	$8.75	$9.21	$6.03	5,104,675
2019-10-24	$9.44	$9.54	$9.20	$9.24	$6.05	3,467,248
2019-10-23	$9.28	$9.70	$9.28	$9.36	$6.13	3,716,180
2019-10-22	$10.18	$10.24	$9.14	$9.32	$6.10	7,063,479
2019-10-21	$9.57	$10.33	$9.43	$10.18	$6.67	5,459,360
2019-10-18	$9.41	$9.73	$9.32	$9.58	$6.27	5,619,908
2019-10-17	$9.30	$9.61	$9.10	$9.46	$6.20	4,060,554
2019-10-16	$9.46	$9.57	$9.12	$9.28	$6.08	3,775,142
2019-10-15	$9.65	$9.71	$9.28	$9.46	$6.20	4,255,370
2019-10-14	$9.91	$10.01	$9.64	$9.65	$6.32	4,126,854
2019-10-11	$9.92	$10.08	$9.73	$9.97	$6.53	4,060,381
2019-10-10	$9.74	$10.06	$9.65	$9.78	$6.40	3,602,061
2019-10-09	$10.32	$10.45	$9.54	$9.79	$6.41	5,696,920
2019-10-08	$10.04	$10.45	$10.01	$10.12	$6.63	4,918,741
2019-10-07	$11.22	$11.65	$10.10	$10.18	$6.67	13,348,478
2019-10-04	$10.50	$11.03	$10.19	$10.55	$6.91	6,651,764
2019-10-03	$10.18	$10.40	$9.80	$10.35	$6.78	7,401,205
2019-10-02	$10.28	$10.34	$10.04	$10.15	$6.65	4,063,986
2019-10-01	$10.98	$11.08	$10.36	$10.39	$6.80	5,293,238
2019-09-30	$11.48	$11.55	$10.82	$10.97	$7.18	4,960,445
2019-09-27	$12.51	$12.59	$11.40	$11.45	$7.50	9,904,679
2019-09-26	$13.85	$13.90	$12.47	$12.49	$8.18	5,592,321
2019-09-25	$13.70	$13.99	$13.58	$13.83	$9.06	2,975,932
2019-09-24	$15.21	$15.47	$13.75	$13.81	$9.04	5,388,724
2019-09-23	$14.71	$15.42	$14.39	$15.01	$9.83	4,368,069
2019-09-20	$14.89	$15.14	$14.59	$14.70	$9.63	4,571,885
2019-09-19	$14.39	$15.57	$14.37	$15.09	$9.88	7,228,269
2019-09-18	$14.51	$14.78	$14.08	$14.41	$9.44	4,954,879
2019-09-17	$13.02	$14.81	$12.96	$14.50	$9.50	11,457,563
2019-09-16	$12.72	$13.24	$12.62	$12.94	$8.47	2,498,685
2019-09-13	$12.16	$12.55	$12.02	$12.44	$8.15	1,957,859
2019-09-12	$12.81	$12.85	$12.14	$12.17	$7.97	2,888,259
2019-09-11	$12.35	$12.75	$12.31	$12.73	$8.34	2,162,430
2019-09-10	$12.59	$12.59	$11.40	$12.29	$8.05	4,179,855
2019-09-09	$12.79	$12.84	$12.20	$12.28	$8.04	2,202,694
2019-09-06	$13.36	$13.43	$12.74	$12.75	$8.35	2,043,712
2019-09-05	$13.48	$13.68	$13.15	$13.38	$8.76	2,805,835
2019-09-04	$12.51	$13.30	$12.44	$13.27	$8.69	2,869,278
2019-09-03	$12.38	$12.65	$12.15	$12.34	$8.08	3,537,961
2019-08-30	$13.26	$13.38	$12.30	$12.52	$8.20	4,522,975
2019-08-29	$13.39	$13.57	$13.02	$13.19	$8.64	1,909,053
2019-08-28	$12.93	$13.25	$12.82	$13.16	$8.62	3,633,178
2019-08-27	$13.36	$13.48	$12.87	$13.02	$8.53	1,871,295
2019-08-26	$12.77	$13.33	$12.77	$13.15	$8.61	3,017,379
2019-08-23	$13.11	$13.25	$12.57	$12.73	$8.34	2,396,087
2019-08-22	$13.55	$13.58	$13.06	$13.28	$8.70	2,688,854
2019-08-21	$14.01	$14.04	$13.35	$13.57	$8.89	3,486,635
2019-08-20	$13.19	$13.79	$13.09	$13.74	$9.00	3,125,141
2019-08-19	$13.29	$13.44	$12.85	$13.23	$8.66	3,185,688
2019-08-16	$12.44	$12.94	$12.44	$12.88	$8.43	3,341,111
2019-08-15	$12.56	$12.82	$12.21	$12.41	$8.13	5,513,288
2019-08-14	$13.05	$13.09	$12.07	$12.37	$8.10	4,828,914
2019-08-13	$13.28	$13.79	$13.01	$13.42	$8.79	3,000,577
2019-08-12	$14.19	$14.26	$13.18	$13.21	$8.65	4,897,612
2019-08-09	$14.36	$14.52	$14.06	$14.31	$9.37	2,811,793
2019-08-08	$14.60	$14.97	$14.34	$14.54	$9.52	5,636,534
2019-08-07	$13.84	$14.93	$13.31	$14.75	$9.66	8,779,058
2019-08-06	$13.72	$13.89	$13.25	$13.47	$8.82	5,459,619
2019-08-05	$14.50	$14.54	$13.01	$13.44	$8.80	9,512,295
2019-08-02	$14.64	$15.72	$14.54	$15.10	$9.89	10,810,220
2019-08-01	$14.01	$16.04	$13.90	$14.52	$9.51	36,145,969
2019-07-31	$11.25	$12.15	$11.19	$11.69	$7.66	12,506,213
2019-07-30	$10.70	$10.93	$10.56	$10.80	$7.07	2,701,235
2019-07-29	$10.28	$10.81	$10.20	$10.76	$7.05	3,064,572
2019-07-26	$10.24	$10.36	$10.11	$10.26	$6.72	1,591,011
2019-07-25	$10.25	$10.38	$10.17	$10.21	$6.69	1,946,101
2019-07-24	$10.58	$10.58	$10.27	$10.29	$6.74	2,752,783
2019-07-23	$10.76	$10.82	$10.31	$10.59	$6.94	2,989,559
2019-07-22	$10.95	$11.02	$10.52	$10.70	$7.01	3,568,757
2019-07-19	$10.92	$11.19	$10.81	$10.99	$7.20	2,671,152
2019-07-18	$11.04	$11.07	$10.78	$10.91	$7.14	2,834,269
2019-07-17	$11.37	$11.47	$11.02	$11.04	$7.23	2,824,722
2019-07-16	$11.51	$11.67	$11.31	$11.40	$7.47	2,037,344
2019-07-15	$11.67	$11.73	$11.30	$11.50	$7.53	2,774,597
2019-07-12	$11.71	$11.93	$11.47	$11.66	$7.64	3,355,255
2019-07-11	$12.18	$12.29	$11.61	$11.69	$7.66	3,181,898
2019-07-10	$12.55	$12.61	$11.86	$12.13	$7.94	3,353,206
2019-07-09	$12.30	$12.79	$12.12	$12.47	$8.17	5,090,298
2019-07-08	$11.96	$12.44	$11.76	$12.39	$8.11	4,900,155
2019-07-05	$11.42	$12.09	$11.26	$11.99	$7.85	3,662,362
2019-07-03	$11.35	$11.85	$11.29	$11.47	$7.51	3,270,586
2019-07-02	$11.31	$11.34	$11.01	$11.29	$7.39	3,227,577
2019-07-01	$10.84	$11.29	$10.70	$11.23	$7.35	5,002,348
2019-06-28	$10.65	$10.78	$10.46	$10.69	$7.00	4,494,006
2019-06-27	$10.25	$10.61	$10.15	$10.54	$6.90	3,586,634
2019-06-26	$10.13	$10.27	$10.03	$10.16	$6.65	2,073,554
2019-06-25	$10.15	$10.40	$9.93	$10.00	$6.55	2,640,929
2019-06-24	$10.31	$10.49	$10.09	$10.33	$6.76	2,544,085
2019-06-21	$10.39	$10.53	$10.16	$10.34	$6.77	3,729,998
2019-06-20	$10.53	$10.78	$10.24	$10.47	$6.86	3,924,327
2019-06-19	$9.73	$10.57	$9.54	$10.46	$6.85	8,311,851
2019-06-18	$8.80	$11.01	$8.77	$10.15	$6.65	25,607,255
2019-06-17	$8.21	$8.35	$8.13	$8.28	$5.42	1,199,663
2019-06-14	$8.35	$8.39	$8.06	$8.24	$5.40	1,668,766
2019-06-13	$8.02	$8.55	$8.02	$8.46	$5.54	4,217,783
2019-06-12	$8.26	$8.44	$7.93	$7.96	$5.21	3,772,288
2019-06-11	$8.51	$8.61	$8.35	$8.46	$5.54	1,659,015
2019-06-10	$8.43	$8.59	$8.37	$8.40	$5.50	2,794,180
2019-06-07	$8.35	$8.57	$8.31	$8.34	$5.46	2,432,495
2019-06-06	$8.13	$8.42	$8.05	$8.35	$5.47	2,849,737
2019-06-05	$8.16	$8.37	$8.02	$8.15	$5.34	2,723,511
2019-06-04	$7.69	$8.18	$7.62	$8.16	$5.34	4,987,337
2019-06-03	$7.47	$7.73	$7.41	$7.59	$4.97	2,999,330
2019-05-31	$7.72	$7.80	$7.37	$7.46	$4.89	4,097,414
2019-05-30	$7.78	$7.99	$7.73	$7.86	$5.15	1,732,940
2019-05-29	$7.76	$7.85	$7.60	$7.72	$5.06	1,410,456
2019-05-28	$7.80	$7.94	$7.74	$7.85	$5.14	1,270,641
2019-05-24	$7.83	$7.92	$7.73	$7.78	$5.09	1,704,350
2019-05-23	$8.03	$8.08	$7.70	$7.73	$5.06	2,579,341
2019-05-22	$8.19	$8.33	$8.08	$8.14	$5.33	1,466,517
2019-05-21	$7.94	$8.29	$7.94	$8.20	$5.37	2,834,832
2019-05-20	$7.97	$8.00	$7.78	$7.91	$5.18	1,758,109
2019-05-17	$8.31	$8.42	$7.99	$8.00	$5.24	2,811,003
2019-05-16	$8.02	$8.54	$8.02	$8.38	$5.49	3,046,639
2019-05-15	$7.91	$8.15	$7.84	$8.12	$5.32	2,824,901
2019-05-14	$8.02	$8.12	$7.86	$7.97	$5.22	2,374,370
2019-05-13	$7.94	$8.12	$7.67	$7.97	$5.22	4,183,486
2019-05-10	$7.26	$8.45	$7.11	$8.20	$5.37	11,927,229
2019-05-09	$7.63	$7.64	$7.20	$7.38	$4.83	3,685,380
2019-05-08	$7.80	$7.82	$7.46	$7.58	$4.96	3,108,868
2019-05-07	$7.49	$7.79	$7.45	$7.78	$5.09	3,010,608
2019-05-06	$7.38	$7.62	$7.35	$7.56	$4.95	2,380,536
2019-05-03	$7.26	$7.55	$7.23	$7.54	$4.94	2,949,119
2019-05-02	$7.16	$7.26	$7.02	$7.20	$4.72	1,744,285
2019-05-01	$7.31	$7.39	$7.14	$7.17	$4.70	3,101,158
2019-04-30	$7.63	$7.65	$7.18	$7.22	$4.73	3,082,186
2019-04-29	$7.65	$7.74	$7.54	$7.65	$5.01	2,942,696
2019-04-26	$7.47	$7.66	$7.42	$7.62	$4.99	1,374,703
2019-04-25	$7.55	$7.56	$7.41	$7.48	$4.90	1,182,327
2019-04-24	$7.54	$7.73	$7.52	$7.57	$4.96	2,029,735
2019-04-23	$7.52	$7.68	$7.43	$7.54	$4.94	3,379,124
2019-04-22	$7.36	$7.48	$7.31	$7.48	$4.90	1,133,252
2019-04-18	$7.48	$7.52	$7.39	$7.43	$4.87	1,465,668
2019-04-17	$7.61	$7.64	$7.44	$7.51	$4.92	1,459,891
2019-04-16	$7.52	$7.59	$7.35	$7.58	$4.96	1,416,701
2019-04-15	$7.63	$7.63	$7.40	$7.47	$4.89	1,833,007
2019-04-12	$7.79	$7.79	$7.58	$7.59	$4.97	1,839,688
2019-04-11	$7.76	$7.82	$7.58	$7.72	$5.06	2,573,433
2019-04-10	$7.52	$7.92	$7.50	$7.80	$5.11	3,241,236
2019-04-09	$7.60	$7.67	$7.44	$7.47	$4.89	1,927,000
2019-04-08	$7.34	$7.67	$7.29	$7.62	$4.99	3,338,677
2019-04-05	$7.31	$7.45	$7.28	$7.40	$4.85	2,935,436
2019-04-04	$7.22	$7.43	$7.19	$7.30	$4.78	3,039,943
2019-04-03	$6.91	$7.43	$6.91	$7.24	$4.74	4,695,202
2019-04-02	$6.76	$6.97	$6.69	$6.90	$4.52	2,539,891
2019-04-01	$6.55	$6.79	$6.52	$6.77	$4.43	2,807,436
2019-03-29	$6.49	$6.62	$6.47	$6.51	$4.26	2,553,258
2019-03-28	$6.32	$6.49	$6.26	$6.44	$4.22	2,422,577
2019-03-27	$6.21	$6.32	$6.14	$6.25	$4.09	1,738,086
2019-03-26	$6.20	$6.25	$6.11	$6.22	$4.07	1,796,171
2019-03-25	$6.18	$6.18	$5.96	$6.14	$4.02	2,881,800
2019-03-22	$6.46	$6.52	$6.12	$6.14	$4.02	4,130,502
2019-03-21	$6.65	$6.76	$6.46	$6.50	$4.26	2,298,480
2019-03-20	$6.67	$6.78	$6.51	$6.71	$4.39	1,847,781
2019-03-19	$6.45	$6.73	$6.41	$6.65	$4.35	3,801,832
2019-03-18	$6.36	$6.48	$6.31	$6.44	$4.22	2,156,884
2019-03-15	$6.44	$6.48	$6.30	$6.34	$4.15	2,936,277
2019-03-14	$6.49	$6.56	$6.40	$6.43	$4.21	1,538,337
2019-03-13	$6.40	$6.54	$6.35	$6.53	$4.28	1,800,207
2019-03-12	$6.50	$6.60	$6.35	$6.39	$4.18	2,076,889
2019-03-11	$6.16	$6.53	$6.15	$6.51	$4.26	3,236,438
2019-03-08	$6.04	$6.23	$6.04	$6.15	$4.03	1,496,887
2019-03-07	$6.27	$6.32	$6.06	$6.13	$4.01	2,016,902
2019-03-06	$6.34	$6.37	$6.10	$6.28	$4.11	3,213,840
2019-03-05	$6.40	$6.47	$6.33	$6.37	$4.17	1,513,942
2019-03-04	$6.51	$6.55	$6.30	$6.43	$4.21	2,431,874
2019-03-01	$6.50	$6.69	$6.44	$6.47	$4.24	2,202,440
2019-02-28	$6.43	$6.58	$6.36	$6.45	$4.22	1,984,948
2019-02-27	$6.42	$6.57	$6.28	$6.44	$4.22	1,815,535
2019-02-26	$6.29	$6.50	$6.28	$6.45	$4.22	1,801,853
2019-02-25	$6.56	$6.68	$6.32	$6.33	$4.15	2,634,972
2019-02-22	$6.50	$6.67	$6.38	$6.54	$4.28	3,153,363
2019-02-21	$6.19	$6.53	$6.15	$6.50	$4.26	4,362,874
2019-02-20	$6.24	$6.40	$6.15	$6.19	$4.05	2,629,912
2019-02-19	$5.95	$6.35	$5.92	$6.26	$4.10	4,363,581
2019-02-15	$6.18	$6.22	$5.75	$5.92	$3.88	6,625,620
2019-02-14	$5.78	$6.59	$5.72	$6.29	$4.12	8,267,022
2019-02-13	$5.82	$6.19	$5.73	$5.94	$3.89	4,697,572
2019-02-12	$5.87	$5.97	$5.80	$5.80	$3.80	2,324,878
2019-02-11	$5.77	$5.96	$5.70	$5.81	$3.80	2,458,363
2019-02-08	$5.86	$5.88	$5.63	$5.71	$3.74	2,094,370
2019-02-07	$5.72	$5.91	$5.69	$5.89	$3.86	2,089,174
2019-02-06	$5.94	$6.07	$5.71	$5.74	$3.76	2,176,944
2019-02-05	$5.64	$6.19	$5.57	$5.86	$3.84	4,952,771
2019-02-04	$5.60	$5.75	$5.57	$5.62	$3.68	1,162,450
2019-02-01	$5.85	$5.90	$5.47	$5.61	$3.67	3,026,892
2019-01-31	$5.65	$6.01	$5.65	$5.81	$3.80	2,801,018
2019-01-30	$5.75	$5.75	$5.52	$5.64	$3.69	1,811,083
2019-01-29	$5.57	$5.67	$5.42	$5.46	$3.58	2,543,380
2019-01-28	$5.35	$5.59	$5.31	$5.56	$3.64	1,703,133
2019-01-25	$5.51	$5.70	$5.50	$5.51	$3.61	2,339,434
2019-01-24	$5.19	$5.51	$5.16	$5.49	$3.60	2,926,968
2019-01-23	$5.24	$5.31	$5.06	$5.19	$3.40	2,028,314
2019-01-22	$5.40	$5.44	$5.10	$5.22	$3.42	2,620,267
2019-01-18	$5.53	$5.63	$5.42	$5.43	$3.56	2,071,253
2019-01-17	$5.40	$5.55	$5.39	$5.49	$3.60	1,595,120
2019-01-16	$5.48	$5.57	$5.37	$5.42	$3.55	1,673,619
2019-01-15	$5.51	$5.63	$5.45	$5.48	$3.59	1,667,905
2019-01-14	$5.41	$5.74	$5.41	$5.50	$3.60	2,230,578
2019-01-11	$5.39	$5.50	$5.35	$5.47	$3.58	1,296,998
2019-01-10	$5.33	$5.55	$5.30	$5.42	$3.55	1,851,530
2019-01-09	$5.27	$5.48	$5.26	$5.34	$3.50	2,648,344
2019-01-08	$5.42	$5.44	$5.15	$5.22	$3.42	3,706,430
2019-01-07	$5.34	$5.60	$5.24	$5.48	$3.59	2,315,881
2019-01-04	$5.10	$5.48	$5.10	$5.32	$3.48	2,608,781
2019-01-03	$5.03	$5.26	$4.96	$5.04	$3.30	2,480,671
2019-01-02	$4.87	$5.18	$4.80	$5.07	$3.32	1,803,619
2018-12-31	$5.06	$5.14	$4.89	$4.97	$3.25	2,501,042
2018-12-28	$4.95	$5.12	$4.83	$5.06	$3.31	2,979,280
2018-12-27	$4.89	$4.95	$4.60	$4.94	$3.24	2,792,383
2018-12-26	$4.74	$4.97	$4.65	$4.95	$3.24	2,777,031
2018-12-24	$5.00	$5.07	$4.55	$4.60	$3.01	3,420,241
2018-12-21	$5.40	$5.54	$5.02	$5.07	$3.32	4,449,125
2018-12-20	$5.66	$5.85	$5.25	$5.39	$3.53	3,500,253
2018-12-19	$5.87	$5.97	$5.64	$5.66	$3.71	2,306,797
2018-12-18	$5.87	$6.01	$5.76	$5.87	$3.84	2,246,359
2018-12-17	$6.09	$6.18	$5.73	$5.79	$3.79	3,712,086
2018-12-14	$6.25	$6.31	$6.05	$6.11	$4.00	2,219,195
2018-12-13	$6.42	$6.53	$6.26	$6.31	$4.13	2,227,189
2018-12-12	$6.39	$6.54	$6.32	$6.41	$4.20	1,564,803
2018-12-11	$6.71	$6.77	$6.27	$6.30	$4.13	2,007,168
2018-12-10	$6.53	$6.69	$6.44	$6.62	$4.34	1,658,137
2018-12-07	$6.73	$6.93	$6.51	$6.54	$4.28	2,270,045
2018-12-06	$6.53	$6.79	$6.50	$6.72	$4.40	2,373,984
2018-12-04	$6.94	$6.94	$6.65	$6.66	$4.36	2,611,377
2018-12-03	$7.06	$7.10	$6.88	$6.98	$4.57	2,490,075
2018-11-30	$6.89	$7.00	$6.71	$6.85	$4.49	1,384,753
2018-11-29	$7.26	$7.34	$6.87	$6.93	$4.54	2,344,687
2018-11-28	$7.21	$7.47	$7.16	$7.31	$4.79	2,943,568
2018-11-27	$6.88	$7.35	$6.72	$7.16	$4.69	4,527,886
2018-11-26	$6.16	$7.17	$6.12	$7.05	$4.62	10,109,923
2018-11-23	$6.00	$6.22	$6.00	$6.06	$3.97	889,975
2018-11-21	$6.04	$6.14	$5.96	$6.06	$3.97	1,734,155
2018-11-20	$6.22	$6.30	$5.90	$5.99	$3.92	3,160,728
2018-11-19	$6.49	$6.55	$6.24	$6.35	$4.16	1,655,043
2018-11-16	$6.24	$6.60	$6.24	$6.51	$4.26	3,257,313
2018-11-15	$6.10	$6.36	$6.04	$6.28	$4.11	1,735,959
2018-11-14	$6.17	$6.27	$6.03	$6.08	$3.98	2,001,690
2018-11-13	$6.38	$6.44	$6.11	$6.14	$4.02	2,475,984
2018-11-12	$6.24	$6.57	$6.19	$6.34	$4.15	2,796,816
2018-11-09	$6.15	$6.36	$6.10	$6.25	$4.09	1,822,827
2018-11-08	$6.42	$6.47	$6.16	$6.26	$4.10	2,113,122
2018-11-07	$6.24	$6.55	$6.23	$6.44	$4.22	2,581,201
2018-11-06	$6.31	$6.38	$6.12	$6.18	$4.05	3,584,528
2018-11-05	$6.15	$6.66	$6.13	$6.36	$4.17	5,125,048
2018-11-02	$6.23	$6.44	$6.07	$6.09	$3.99	3,116,836
2018-11-01	$6.00	$6.30	$5.90	$6.23	$4.08	2,805,824
2018-10-31	$6.07	$6.13	$5.76	$6.01	$3.94	5,260,082
2018-10-30	$5.96	$6.42	$5.90	$6.42	$4.20	3,646,071
2018-10-29	$6.30	$6.36	$5.89	$5.94	$3.89	5,314,066
2018-10-26	$6.39	$6.46	$6.13	$6.21	$4.07	3,242,001
2018-10-25	$6.47	$6.56	$6.26	$6.52	$4.27	2,587,867
2018-10-24	$6.64	$6.70	$6.40	$6.42	$4.20	2,410,867
2018-10-23	$6.60	$6.72	$6.41	$6.65	$4.35	2,740,772
2018-10-22	$7.01	$7.02	$6.64	$6.75	$4.42	2,042,263
2018-10-19	$6.97	$7.11	$6.78	$7.01	$4.59	2,214,947
2018-10-18	$6.87	$7.18	$6.78	$6.91	$4.53	2,366,795
2018-10-17	$6.95	$6.97	$6.76	$6.89	$4.51	1,579,791
2018-10-16	$6.73	$6.98	$6.68	$6.95	$4.55	2,502,484
2018-10-15	$6.50	$6.75	$6.42	$6.69	$4.38	2,484,057
2018-10-12	$6.61	$6.61	$6.37	$6.53	$4.28	2,667,821
2018-10-11	$6.68	$6.70	$6.36	$6.48	$4.24	4,306,162
2018-10-10	$6.71	$7.04	$6.70	$6.71	$4.39	2,377,345
2018-10-09	$6.78	$6.89	$6.69	$6.77	$4.43	1,708,010
2018-10-08	$6.81	$6.84	$6.63	$6.80	$4.45	2,273,076
2018-10-05	$7.03	$7.11	$6.72	$6.83	$4.47	3,166,194
2018-10-04	$7.29	$7.29	$6.91	$7.03	$4.60	2,419,059
2018-10-03	$7.61	$7.61	$7.06	$7.12	$4.66	2,897,534
2018-10-02	$7.11	$7.52	$7.11	$7.33	$4.80	2,599,460
2018-10-01	$7.30	$7.38	$7.05	$7.11	$4.66	2,336,560
2018-09-28	$7.35	$7.42	$7.23	$7.30	$4.78	2,236,016
2018-09-27	$7.58	$7.63	$7.42	$7.44	$4.87	1,989,221
2018-09-26	$7.69	$7.73	$7.54	$7.56	$4.95	1,743,009
2018-09-25	$7.81	$7.85	$7.66	$7.72	$5.06	1,334,507
2018-09-24	$7.80	$8.01	$7.76	$7.78	$5.09	2,632,149
2018-09-21	$8.05	$8.14	$7.77	$7.89	$5.17	5,152,849
2018-09-20	$7.88	$8.17	$7.68	$8.07	$5.28	4,408,151
2018-09-19	$8.00	$8.11	$7.60	$7.95	$5.21	7,900,835
2018-09-18	$6.69	$7.64	$6.64	$7.55	$4.94	10,362,374
2018-09-17	$6.68	$6.69	$6.51	$6.58	$4.31	1,483,993
2018-09-14	$6.65	$6.71	$6.53	$6.70	$4.39	1,783,827
2018-09-13	$6.88	$6.98	$6.62	$6.64	$4.35	1,921,004
2018-09-12	$6.88	$6.95	$6.70	$6.86	$4.49	1,745,832
2018-09-11	$6.41	$6.92	$6.37	$6.88	$4.51	3,686,297
2018-09-10	$6.40	$6.51	$6.38	$6.46	$4.23	1,376,130
2018-09-07	$6.63	$6.63	$6.36	$6.37	$4.17	2,126,587
2018-09-06	$6.69	$6.76	$6.50	$6.53	$4.28	2,091,560
2018-09-05	$6.71	$6.73	$6.53	$6.71	$4.39	1,895,402
2018-09-04	$6.75	$6.76	$6.54	$6.72	$4.40	1,931,616
2018-08-31	$6.71	$6.75	$6.62	$6.72	$4.40	1,747,649
2018-08-30	$7.06	$7.06	$6.67	$6.74	$4.41	2,473,854
2018-08-29	$6.75	$7.08	$6.67	$6.97	$4.56	4,148,550
2018-08-28	$6.75	$6.77	$6.56	$6.66	$4.36	2,006,671
2018-08-27	$6.80	$6.89	$6.73	$6.76	$4.43	1,811,338
2018-08-24	$6.72	$6.84	$6.68	$6.79	$4.45	1,819,357
2018-08-23	$6.80	$6.85	$6.70	$6.71	$4.39	1,624,181
2018-08-22	$6.92	$7.00	$6.76	$6.79	$4.45	2,018,976
2018-08-21	$6.95	$7.10	$6.86	$6.92	$4.53	1,853,426
2018-08-20	$6.65	$7.03	$6.61	$6.90	$4.52	2,635,037
2018-08-17	$6.57	$6.68	$6.47	$6.64	$4.35	1,847,468
2018-08-16	$6.75	$6.80	$6.55	$6.60	$4.32	3,025,365
2018-08-15	$6.83	$6.85	$6.51	$6.69	$4.38	2,853,625
2018-08-14	$7.01	$7.05	$6.72	$6.89	$4.51	3,000,492
2018-08-13	$7.16	$7.18	$6.90	$6.98	$4.57	3,023,238
2018-08-10	$7.20	$7.30	$7.11	$7.18	$4.70	1,879,637
2018-08-09	$7.37	$7.53	$7.31	$7.32	$4.79	1,141,406
2018-08-08	$7.34	$7.47	$7.26	$7.39	$4.84	1,494,711
2018-08-07	$7.32	$7.50	$7.24	$7.37	$4.83	1,835,166
2018-08-06	$7.36	$7.44	$7.26	$7.29	$4.77	1,788,158
2018-08-03	$7.69	$7.80	$7.22	$7.30	$4.78	3,084,689
2018-08-02	$7.50	$7.79	$7.49	$7.76	$5.08	2,306,449
2018-08-01	$7.23	$7.56	$7.14	$7.53	$4.93	3,981,904
2018-07-31	$7.27	$7.29	$6.80	$7.26	$4.75	5,165,204
2018-07-30	$6.92	$7.01	$6.57	$6.78	$4.44	4,124,414
2018-07-27	$7.20	$7.21	$6.80	$6.89	$4.51	4,811,728
2018-07-26	$7.43	$7.54	$7.18	$7.19	$4.71	2,792,846
2018-07-25	$7.28	$7.55	$7.21	$7.53	$4.93	2,178,494
2018-07-24	$7.39	$7.46	$7.26	$7.30	$4.78	1,733,459
2018-07-23	$7.36	$7.50	$7.28	$7.34	$4.81	1,859,779
2018-07-20	$7.57	$7.64	$7.35	$7.38	$4.83	1,402,375
2018-07-19	$7.39	$7.71	$7.39	$7.56	$4.95	2,975,970
2018-07-18	$7.55	$7.56	$7.29	$7.38	$4.83	3,212,778
2018-07-17	$7.71	$7.77	$7.50	$7.52	$4.92	2,745,045
2018-07-16	$7.84	$7.90	$7.75	$7.78	$5.09	1,098,369
2018-07-13	$7.99	$8.04	$7.81	$7.84	$5.13	1,322,269
2018-07-12	$7.95	$8.04	$7.81	$7.97	$5.22	2,030,453
2018-07-11	$7.85	$8.03	$7.84	$7.93	$5.19	1,876,683
2018-07-10	$7.95	$8.04	$7.90	$7.98	$5.23	1,153,289
2018-07-09	$7.90	$8.04	$7.82	$7.96	$5.21	1,651,262
2018-07-06	$7.89	$7.93	$7.82	$7.87	$5.15	1,316,365
2018-07-05	$7.77	$7.90	$7.67	$7.89	$5.17	1,367,689
2018-07-03	$8.05	$8.06	$7.65	$7.70	$5.04	1,595,834
2018-07-02	$7.64	$8.06	$7.57	$8.05	$5.27	2,582,228
2018-06-29	$7.83	$7.89	$7.63	$7.67	$5.02	1,614,613
2018-06-28	$7.70	$7.84	$7.63	$7.74	$5.07	1,654,751
2018-06-27	$7.76	$7.90	$7.62	$7.68	$5.03	1,811,765
2018-06-26	$7.75	$7.80	$7.42	$7.78	$5.09	2,936,101
2018-06-25	$8.24	$8.28	$7.66	$7.79	$5.10	3,251,992
2018-06-22	$8.03	$8.28	$8.01	$8.23	$5.39	4,204,621
2018-06-21	$8.00	$8.20	$7.91	$7.98	$5.23	1,727,974
2018-06-20	$8.05	$8.17	$7.94	$8.06	$5.28	2,072,462
2018-06-19	$7.89	$8.15	$7.74	$8.09	$5.30	2,266,900
2018-06-18	$7.55	$7.97	$7.49	$7.96	$5.21	1,774,792
2018-06-15	$7.99	$8.00	$7.56	$7.62	$4.99	3,530,517
2018-06-14	$7.96	$8.15	$7.87	$8.02	$5.25	3,184,750
2018-06-13	$8.00	$8.11	$7.75	$7.98	$5.23	3,719,788
2018-06-12	$7.49	$7.94	$7.45	$7.86	$5.15	4,767,614
2018-06-11	$7.08	$7.49	$7.03	$7.47	$4.89	4,967,526
2018-06-08	$7.21	$7.37	$7.02	$7.05	$4.62	4,515,946
2018-06-07	$7.29	$7.38	$7.06	$7.28	$4.77	4,640,507
2018-06-06	$7.83	$7.89	$7.29	$7.32	$4.79	7,708,726
2018-06-05	$8.15	$8.20	$7.82	$7.87	$5.15	4,259,648
2018-06-04	$8.48	$8.59	$8.05	$8.18	$5.36	5,110,090
2018-06-01	$8.40	$8.49	$8.29	$8.44	$5.53	2,734,708
2018-05-31	$8.61	$8.73	$8.39	$8.39	$5.49	2,642,094
2018-05-30	$8.85	$8.88	$8.54	$8.59	$5.63	3,324,535
2018-05-29	$8.99	$8.99	$8.65	$8.83	$5.78	2,836,773
2018-05-25	$8.87	$8.88	$8.55	$8.80	$5.76	2,877,055
2018-05-24	$8.83	$8.89	$8.53	$8.87	$5.81	2,493,012
2018-05-23	$9.11	$9.21	$8.78	$8.82	$5.78	3,379,690
2018-05-22	$9.52	$9.59	$9.18	$9.20	$6.02	2,105,896
2018-05-21	$9.42	$9.60	$9.38	$9.45	$6.19	2,677,968
2018-05-18	$9.40	$9.49	$9.12	$9.30	$6.09	3,180,628
2018-05-17	$9.03	$9.49	$8.92	$9.28	$6.08	4,501,221
2018-05-16	$9.25	$9.41	$9.06	$9.09	$5.95	2,738,995
2018-05-15	$8.82	$9.26	$8.70	$9.20	$6.02	3,615,102
2018-05-14	$8.81	$9.09	$8.70	$8.86	$5.80	2,940,203
2018-05-11	$9.00	$9.00	$8.56	$8.71	$5.70	3,813,711
2018-05-10	$9.08	$9.12	$8.52	$9.01	$5.90	6,943,313
2018-05-09	$8.30	$9.05	$8.04	$9.01	$5.90	6,673,730
2018-05-08	$8.30	$8.53	$8.25	$8.47	$5.55	2,316,109
2018-05-07	$8.24	$8.57	$8.20	$8.42	$5.51	2,133,131
2018-05-04	$8.10	$8.41	$8.05	$8.10	$5.30	1,898,210
2018-05-03	$8.38	$8.40	$8.05	$8.14	$5.33	2,358,008
2018-05-02	$8.40	$8.55	$8.35	$8.36	$5.47	1,352,298
2018-05-01	$8.50	$8.56	$8.24	$8.42	$5.51	1,732,373
2018-04-30	$8.96	$9.01	$8.50	$8.53	$5.59	2,785,663
2018-04-27	$8.92	$9.31	$8.92	$8.96	$5.87	2,558,445
2018-04-26	$8.86	$8.96	$8.78	$8.89	$5.82	1,622,353
2018-04-25	$8.88	$8.90	$8.63	$8.79	$5.76	1,455,991
2018-04-24	$8.95	$9.11	$8.75	$8.93	$5.85	2,491,560
2018-04-23	$9.14	$9.25	$8.72	$8.95	$5.86	5,874,149
2018-04-20	$9.65	$10.00	$9.53	$9.69	$6.35	5,839,228
2018-04-19	$9.45	$9.79	$9.20	$9.77	$6.40	7,055,558
2018-04-18	$8.81	$9.75	$8.71	$9.34	$6.12	11,667,970
2018-04-17	$8.04	$8.42	$7.97	$8.35	$5.47	3,162,838
2018-04-16	$8.18	$8.19	$7.95	$8.07	$5.28	2,019,868
2018-04-13	$8.18	$8.39	$8.10	$8.20	$5.37	2,101,355
2018-04-12	$8.01	$8.23	$7.95	$8.14	$5.33	2,737,743
2018-04-11	$8.25	$8.35	$7.92	$7.95	$5.21	3,123,486
2018-04-10	$8.29	$8.49	$8.26	$8.30	$5.44	2,741,930
2018-04-09	$8.17	$8.30	$8.12	$8.15	$5.34	2,317,129
2018-04-06	$7.99	$8.32	$7.90	$8.10	$5.30	2,915,727
2018-04-05	$7.70	$8.12	$7.67	$8.07	$5.28	2,599,770
2018-04-04	$7.34	$7.70	$7.33	$7.66	$5.02	2,114,354
2018-04-03	$7.65	$7.74	$7.26	$7.55	$4.94	2,321,340
2018-04-02	$7.90	$7.91	$7.54	$7.63	$5.00	2,746,549
2018-03-29	$7.72	$8.09	$7.65	$7.98	$5.23	2,295,337
2018-03-28	$7.89	$8.07	$7.60	$7.66	$5.02	2,463,095
2018-03-27	$8.31	$8.32	$7.83	$7.88	$5.16	3,413,719
2018-03-26	$7.84	$8.30	$7.65	$8.24	$5.40	3,269,274
2018-03-23	$7.75	$7.92	$7.58	$7.74	$5.07	2,593,104
2018-03-22	$7.92	$8.14	$7.76	$7.76	$5.08	2,605,362
2018-03-21	$8.01	$8.39	$7.82	$8.04	$5.27	5,163,153
2018-03-20	$7.46	$8.08	$7.44	$8.04	$5.27	5,425,327
2018-03-19	$7.21	$7.50	$7.21	$7.47	$4.89	5,326,327
2018-03-16	$7.01	$7.22	$7.01	$7.21	$4.72	5,517,785
2018-03-15	$7.16	$7.26	$6.97	$7.03	$4.60	3,336,116
2018-03-14	$7.18	$7.30	$7.11	$7.18	$4.70	2,676,380
2018-03-13	$7.22	$7.36	$7.18	$7.19	$4.71	2,379,482
2018-03-12	$7.22	$7.36	$7.16	$7.28	$4.77	2,731,923
2018-03-09	$7.45	$7.54	$7.11	$7.16	$4.69	4,505,944
2018-03-08	$7.40	$7.50	$7.23	$7.44	$4.87	3,162,146
2018-03-07	$7.29	$7.50	$7.27	$7.35	$4.81	3,170,740
2018-03-06	$7.25	$7.47	$7.25	$7.37	$4.83	2,446,353
2018-03-05	$7.13	$7.54	$7.13	$7.25	$4.75	4,618,205
2018-03-02	$6.94	$7.22	$6.87	$7.19	$4.71	3,344,644
2018-03-01	$7.06	$7.23	$6.95	$7.06	$4.62	3,241,604
2018-02-28	$7.34	$7.34	$7.04	$7.09	$4.64	3,762,790
2018-02-27	$7.63	$7.63	$7.23	$7.27	$4.76	3,084,478
2018-02-26	$7.24	$7.67	$7.02	$7.60	$4.98	3,658,404
2018-02-23	$7.16	$7.20	$6.88	$7.16	$4.69	3,593,890
2018-02-22	$7.36	$7.44	$7.08	$7.12	$4.66	2,830,787
2018-02-21	$7.54	$7.64	$7.32	$7.36	$4.82	3,003,721
2018-02-20	$7.59	$7.75	$7.42	$7.49	$4.91	2,485,403
2018-02-16	$7.28	$7.69	$7.20	$7.64	$5.00	3,784,208
2018-02-15	$6.90	$7.45	$6.55	$7.39	$4.84	10,500,216
2018-02-14	$7.25	$7.55	$7.10	$7.48	$4.90	5,391,436
2018-02-13	$6.84	$7.41	$6.80	$7.38	$4.83	5,796,058
2018-02-12	$6.95	$6.95	$6.67	$6.89	$4.51	3,911,978
2018-02-09	$6.82	$7.14	$6.54	$6.85	$4.49	6,296,611
2018-02-08	$7.03	$7.16	$6.46	$6.79	$4.45	9,582,685
2018-02-07	$7.16	$7.24	$7.02	$7.04	$4.61	4,218,720
2018-02-06	$7.08	$7.45	$7.02	$7.05	$4.62	4,780,505
2018-02-05	$7.37	$7.53	$7.12	$7.20	$4.72	4,543,646
2018-02-02	$7.77	$7.82	$7.53	$7.55	$4.94	3,569,822
2018-02-01	$7.75	$7.95	$7.73	$7.81	$5.11	3,550,916
2018-01-31	$8.25	$8.49	$7.91	$7.93	$5.19	4,922,692
2018-01-30	$7.97	$8.30	$7.87	$8.18	$5.36	4,160,502
2018-01-29	$8.09	$8.21	$7.88	$8.14	$5.33	3,582,804
2018-01-26	$7.93	$8.18	$7.70	$8.14	$5.33	4,058,115
2018-01-25	$7.90	$8.02	$7.76	$7.93	$5.19	4,051,905
2018-01-24	$8.17	$8.34	$7.51	$7.77	$5.09	13,205,011
2018-01-23	$8.92	$9.31	$8.01	$8.16	$5.34	15,746,871
2018-01-22	$8.63	$9.14	$8.60	$8.72	$5.71	4,152,510
2018-01-19	$8.52	$8.69	$8.41	$8.65	$5.66	2,206,402
2018-01-18	$8.61	$8.72	$8.30	$8.55	$5.60	4,004,216
2018-01-17	$8.68	$8.76	$8.55	$8.64	$5.66	3,685,576
2018-01-16	$9.21	$9.30	$8.52	$8.62	$5.65	5,432,927
2018-01-12	$9.41	$9.41	$9.02	$9.10	$5.96	5,158,125
2018-01-11	$8.51	$9.55	$8.51	$9.47	$6.20	9,488,620
2018-01-10	$8.42	$8.60	$8.36	$8.49	$5.56	2,596,829
2018-01-09	$8.71	$8.72	$8.47	$8.52	$5.58	3,045,766
2018-01-08	$8.65	$8.81	$8.57	$8.73	$5.72	2,365,680
2018-01-05	$8.77	$8.81	$8.56	$8.65	$5.66	2,311,943
2018-01-04	$8.88	$9.05	$8.47	$8.70	$5.70	3,373,298
2018-01-03	$9.05	$9.18	$8.74	$8.83	$5.78	3,600,591
2018-01-02	$8.53	$8.98	$8.43	$8.97	$5.87	3,504,109
2017-12-29	$8.59	$8.59	$8.39	$8.43	$5.52	3,621,162
2017-12-28	$8.87	$8.96	$8.65	$8.68	$5.68	2,281,020
2017-12-27	$8.64	$8.84	$8.60	$8.79	$5.76	2,863,989
2017-12-26	$8.93	$8.96	$8.61	$8.69	$5.69	2,518,340
2017-12-22	$9.04	$9.13	$8.91	$9.04	$5.92	1,997,369
2017-12-21	$8.91	$9.21	$8.88	$9.07	$5.94	3,434,412
2017-12-20	$9.01	$9.24	$8.87	$8.90	$5.83	2,991,163
2017-12-19	$9.39	$9.52	$9.01	$9.10	$5.96	4,434,041
2017-12-18	$9.45	$9.54	$9.22	$9.42	$6.17	4,232,888
2017-12-15	$9.02	$9.37	$8.87	$9.37	$6.14	6,995,325
2017-12-14	$8.62	$9.05	$8.58	$8.99	$5.89	4,179,880
2017-12-13	$8.70	$8.75	$8.55	$8.59	$5.63	3,306,031
2017-12-12	$9.18	$9.20	$8.64	$8.68	$5.68	6,106,837
2017-12-11	$8.75	$9.65	$8.64	$9.23	$6.04	11,310,919
2017-12-08	$8.16	$8.40	$8.15	$8.34	$5.46	4,642,701
2017-12-07	$7.66	$8.16	$7.62	$8.10	$5.30	5,123,865
2017-12-06	$7.41	$7.88	$7.36	$7.63	$5.00	5,836,163
2017-12-05	$7.06	$7.51	$7.06	$7.45	$4.88	8,572,034
2017-12-04	$7.92	$7.93	$7.07	$7.09	$4.64	10,904,995
2017-12-01	$8.21	$8.24	$7.73	$7.87	$5.15	6,237,999
2017-11-30	$8.22	$8.34	$8.11	$8.26	$5.41	3,202,564
2017-11-29	$8.70	$8.82	$8.16	$8.21	$5.38	5,984,537
2017-11-28	$8.24	$8.80	$8.24	$8.63	$5.65	6,125,100
2017-11-27	$8.06	$8.39	$8.01	$8.24	$5.40	4,044,483
2017-11-24	$8.10	$8.16	$8.00	$8.06	$5.28	1,291,235
2017-11-22	$7.92	$8.08	$7.75	$8.03	$5.26	3,085,092
2017-11-21	$8.02	$8.13	$7.82	$7.91	$5.18	3,901,714
2017-11-20	$8.00	$8.00	$7.76	$7.98	$5.23	3,386,608
2017-11-17	$8.22	$8.27	$7.85	$7.96	$5.21	4,422,816
2017-11-16	$8.31	$8.47	$8.10	$8.12	$5.32	3,854,312
2017-11-15	$8.23	$8.47	$8.05	$8.33	$5.46	2,831,639
2017-11-14	$8.65	$8.70	$8.21	$8.36	$5.47	4,185,641
2017-11-13	$8.66	$8.75	$8.44	$8.67	$5.68	3,376,693
2017-11-10	$8.55	$8.82	$8.46	$8.70	$5.70	4,484,250
2017-11-09	$8.54	$8.65	$8.34	$8.56	$5.61	4,529,718
2017-11-08	$8.59	$8.92	$8.33	$8.72	$5.71	4,105,124
2017-11-07	$8.71	$8.79	$8.51	$8.59	$5.63	4,314,126
2017-11-06	$8.54	$9.07	$8.52	$8.79	$5.76	7,465,287
2017-11-03	$8.11	$8.65	$8.10	$8.64	$5.66	9,018,458
2017-11-02	$7.75	$8.56	$7.72	$8.25	$5.40	16,704,891
2017-11-01	$7.26	$7.30	$7.01	$7.13	$4.67	4,574,204
2017-10-31	$7.18	$7.35	$7.00	$7.12	$4.66	5,340,174
2017-10-30	$7.11	$7.48	$6.88	$7.16	$4.69	7,571,615
2017-10-27	$6.85	$7.19	$6.82	$7.03	$4.60	7,617,521
2017-10-26	$6.77	$6.79	$6.62	$6.68	$4.37	2,767,959
2017-10-25	$6.97	$6.99	$6.68	$6.74	$4.41	2,776,771
2017-10-24	$6.87	$7.15	$6.87	$6.92	$4.53	3,664,770
2017-10-23	$6.71	$7.05	$6.70	$6.87	$4.50	4,558,067
2017-10-20	$6.71	$6.71	$6.56	$6.68	$4.37	2,615,149
2017-10-19	$6.61	$6.69	$6.52	$6.69	$4.38	3,175,746
2017-10-18	$6.83	$6.85	$6.62	$6.65	$4.35	2,886,750
2017-10-17	$6.71	$6.78	$6.61	$6.77	$4.43	3,149,252
2017-10-16	$7.00	$7.07	$6.71	$6.74	$4.41	4,319,831
2017-10-13	$7.10	$7.13	$6.93	$6.96	$4.56	3,207,684
2017-10-12	$6.86	$7.12	$6.82	$6.95	$4.55	2,141,698
2017-10-11	$6.90	$6.96	$6.80	$6.86	$4.49	1,966,407
2017-10-10	$6.93	$6.94	$6.77	$6.90	$4.52	3,105,072
2017-10-09	$7.20	$7.21	$6.90	$6.95	$4.55	3,612,816
2017-10-06	$7.12	$7.20	$7.01	$7.10	$4.65	2,887,466
2017-10-05	$7.15	$7.33	$7.12	$7.18	$4.70	2,769,953
2017-10-04	$7.30	$7.30	$7.11	$7.15	$4.68	2,490,210
2017-10-03	$7.38	$7.38	$7.22	$7.24	$4.74	2,086,020
2017-10-02	$7.22	$7.34	$7.12	$7.34	$4.81	2,832,739
2017-09-29	$7.25	$7.38	$7.20	$7.29	$4.77	1,767,018
2017-09-28	$7.24	$7.40	$7.15	$7.24	$4.74	2,722,602
2017-09-27	$6.99	$7.43	$6.94	$7.31	$4.79	4,839,139
2017-09-26	$7.11	$7.31	$7.09	$7.22	$4.73	3,853,524
2017-09-25	$7.66	$7.77	$7.01	$7.11	$4.66	8,454,324
2017-09-22	$7.38	$7.87	$6.99	$7.64	$5.00	13,561,390
2017-09-21	$7.86	$7.88	$7.29	$7.37	$4.83	7,987,743
2017-09-20	$8.33	$8.38	$7.77	$7.86	$5.15	7,608,175
2017-09-19	$8.49	$8.57	$8.25	$8.37	$5.48	3,264,651
2017-09-18	$8.48	$8.66	$8.34	$8.45	$5.53	3,873,343
2017-09-15	$8.64	$8.80	$8.36	$8.39	$5.49	5,149,292
2017-09-14	$8.26	$8.61	$8.25	$8.57	$5.61	3,501,062
2017-09-13	$8.40	$8.50	$8.25	$8.32	$5.45	3,492,830
2017-09-12	$8.36	$8.50	$8.32	$8.43	$5.52	2,901,014
2017-09-11	$8.62	$8.67	$8.22	$8.36	$5.47	5,206,372
2017-09-08	$9.05	$9.12	$8.57	$8.59	$5.63	10,022,113
2017-09-07	$9.40	$9.50	$9.28	$9.42	$6.17	2,452,064
2017-09-06	$9.22	$9.81	$9.10	$9.38	$6.14	5,710,451
2017-09-05	$9.00	$9.23	$8.92	$9.18	$6.01	2,966,118
2017-09-01	$8.81	$9.08	$8.81	$9.03	$5.91	3,055,158
2017-08-31	$8.96	$9.00	$8.75	$8.84	$5.79	3,602,773
2017-08-30	$9.12	$9.20	$8.90	$8.92	$5.84	3,012,062
2017-08-29	$9.17	$9.17	$8.78	$9.02	$5.91	3,106,637
2017-08-28	$9.16	$9.27	$8.98	$9.10	$5.96	2,155,691
2017-08-25	$9.29	$9.48	$9.16	$9.18	$6.01	2,040,653
2017-08-24	$9.09	$9.40	$9.09	$9.21	$6.03	2,548,045
2017-08-23	$8.84	$9.18	$8.77	$9.05	$5.93	2,622,700
2017-08-22	$8.94	$9.05	$8.82	$8.91	$5.83	2,210,332
2017-08-21	$9.19	$9.24	$8.74	$8.84	$5.79	3,408,868
2017-08-18	$9.10	$9.39	$9.03	$9.24	$6.05	2,652,864
2017-08-17	$9.54	$9.63	$9.06	$9.09	$5.95	3,476,207
2017-08-16	$9.82	$9.91	$9.51	$9.55	$6.25	3,289,266
2017-08-15	$9.49	$9.86	$9.37	$9.80	$6.42	3,407,685
2017-08-14	$9.34	$9.65	$9.22	$9.49	$6.21	3,299,679
2017-08-11	$8.97	$9.35	$8.96	$9.30	$6.09	3,717,325
2017-08-10	$9.23	$9.33	$8.96	$8.96	$5.87	2,822,444
2017-08-09	$9.34	$9.48	$9.15	$9.33	$6.11	2,863,002
2017-08-08	$9.76	$9.89	$9.28	$9.35	$6.12	4,919,622
2017-08-07	$9.21	$9.81	$9.21	$9.76	$6.39	5,194,000
2017-08-04	$9.06	$9.32	$8.92	$9.25	$6.06	4,911,548
2017-08-03	$9.28	$9.32	$8.81	$8.88	$5.82	7,824,647
2017-08-02	$10.50	$10.52	$9.00	$9.19	$6.02	17,003,792
2017-08-01	$11.25	$11.55	$10.90	$11.39	$7.46	6,387,633
2017-07-31	$11.52	$11.55	$10.86	$11.14	$7.30	5,754,349
2017-07-28	$11.40	$11.70	$11.20	$11.35	$7.43	8,202,222
2017-07-27	$11.01	$11.43	$10.80	$11.03	$7.22	5,726,949
2017-07-26	$11.04	$11.25	$10.81	$11.01	$7.21	4,774,220
2017-07-25	$11.14	$11.31	$10.85	$10.99	$7.20	4,549,644
2017-07-24	$10.88	$11.08	$10.76	$11.06	$7.24	3,851,431
2017-07-21	$11.05	$11.05	$10.57	$10.85	$7.11	4,155,799
2017-07-20	$11.17	$11.20	$10.83	$11.03	$7.22	6,491,044
2017-07-19	$11.41	$11.65	$10.85	$11.15	$7.30	10,219,896
2017-07-18	$10.37	$11.42	$10.32	$11.07	$7.25	11,149,147
2017-07-17	$10.20	$10.43	$10.14	$10.37	$6.79	3,912,233
2017-07-14	$9.92	$10.33	$9.90	$10.12	$6.63	6,535,135
2017-07-13	$10.18	$10.28	$9.57	$9.87	$6.46	7,016,096
2017-07-12	$9.17	$10.19	$9.14	$10.16	$6.65	8,468,071
2017-07-11	$8.90	$9.08	$8.84	$9.04	$5.92	3,045,697
2017-07-10	$8.70	$9.07	$8.60	$8.90	$5.83	2,968,546
2017-07-07	$8.46	$8.87	$8.29	$8.74	$5.72	4,534,854
2017-07-06	$8.52	$8.79	$8.43	$8.46	$5.54	3,882,789
2017-07-05	$9.42	$9.53	$8.45	$8.57	$5.61	6,529,823
2017-07-03	$9.35	$9.70	$9.26	$9.40	$6.16	2,569,580
2017-06-30	$9.49	$9.60	$9.16	$9.34	$6.12	3,855,574
2017-06-29	$9.53	$9.67	$9.30	$9.49	$6.21	5,090,619
2017-06-28	$9.17	$9.99	$9.06	$9.58	$6.27	8,641,816
2017-06-27	$9.14	$9.36	$8.96	$9.18	$6.01	3,733,594
2017-06-26	$9.30	$9.43	$8.92	$9.05	$5.93	5,441,655
2017-06-23	$8.72	$9.37	$8.39	$9.16	$6.00	14,827,527
2017-06-22	$7.74	$8.98	$7.74	$8.69	$5.69	11,268,685
2017-06-21	$7.52	$7.76	$7.52	$7.68	$5.03	2,734,017
2017-06-20	$7.76	$7.77	$7.49	$7.51	$4.92	2,412,881
2017-06-19	$7.63	$7.89	$7.52	$7.79	$5.10	2,063,002
2017-06-16	$7.58	$7.68	$7.52	$7.57	$4.96	2,703,787
2017-06-15	$7.98	$8.00	$7.59	$7.59	$4.97	3,206,331
2017-06-14	$8.16	$8.20	$8.00	$8.07	$5.28	1,867,411
2017-06-13	$8.00	$8.18	$8.00	$8.10	$5.30	2,065,462
2017-06-12	$7.99	$8.14	$7.89	$7.93	$5.19	2,445,232
2017-06-09	$8.24	$8.25	$7.96	$8.01	$5.25	3,372,516
2017-06-08	$7.89	$8.20	$7.79	$8.18	$5.36	2,968,652
2017-06-07	$8.25	$8.29	$7.75	$7.83	$5.13	2,941,356
2017-06-06	$8.09	$8.36	$8.05	$8.22	$5.38	3,389,429
2017-06-05	$8.04	$8.16	$7.94	$8.11	$5.31	2,336,322
2017-06-02	$8.02	$8.26	$7.96	$8.02	$5.25	2,218,465
2017-06-01	$7.88	$8.21	$7.78	$7.99	$5.23	3,095,865
2017-05-31	$8.13	$8.18	$7.81	$7.87	$5.15	3,395,441
2017-05-30	$8.23	$8.32	$7.99	$8.15	$5.34	3,316,851
2017-05-26	$8.15	$8.19	$7.89	$7.95	$5.21	3,294,297
2017-05-25	$8.25	$8.46	$8.18	$8.23	$5.39	3,808,354
2017-05-24	$8.00	$8.34	$7.95	$8.27	$5.42	5,179,669
2017-05-23	$7.67	$8.19	$7.60	$7.95	$5.21	5,405,833
2017-05-22	$7.62	$7.73	$7.45	$7.73	$5.06	3,307,427
2017-05-19	$7.30	$7.64	$7.20	$7.54	$4.94	3,933,469
2017-05-18	$7.02	$7.28	$6.94	$7.28	$4.77	4,171,948
2017-05-17	$7.10	$7.21	$7.00	$7.06	$4.62	4,560,640
2017-05-16	$7.37	$7.44	$7.07	$7.21	$4.72	3,553,784
2017-05-15	$7.19	$7.50	$7.19	$7.36	$4.82	4,521,195
2017-05-12	$7.45	$7.47	$7.04	$7.14	$4.68	4,797,687
2017-05-11	$7.33	$7.50	$7.23	$7.42	$4.86	7,094,329
2017-05-10	$6.65	$7.58	$6.60	$7.32	$4.79	11,142,941
2017-05-09	$6.91	$7.18	$6.73	$7.11	$4.66	5,413,117
2017-05-08	$7.02	$7.07	$6.82	$6.90	$4.52	3,026,625
2017-05-05	$6.71	$6.94	$6.53	$6.91	$4.53	3,060,854
2017-05-04	$7.09	$7.12	$6.55	$6.68	$4.37	5,610,030
2017-05-03	$7.25	$7.56	$7.08	$7.12	$4.66	6,037,968
2017-05-02	$6.91	$7.21	$6.89	$7.18	$4.70	3,568,223
2017-05-01	$6.94	$7.04	$6.81	$6.93	$4.54	2,649,383
2017-04-28	$7.09	$7.18	$6.93	$6.94	$4.54	3,018,107
2017-04-27	$7.03	$7.12	$6.85	$7.10	$4.65	3,491,906
2017-04-26	$6.83	$7.15	$6.83	$7.02	$4.60	7,801,281
2017-04-25	$6.76	$6.92	$6.74	$6.87	$4.50	2,110,318
2017-04-24	$6.77	$6.85	$6.61	$6.74	$4.41	1,560,079
2017-04-21	$6.85	$6.85	$6.60	$6.67	$4.37	2,478,343
2017-04-20	$6.81	$6.91	$6.69	$6.73	$4.41	3,045,233
2017-04-19	$6.83	$7.00	$6.76	$6.78	$4.44	3,473,563
2017-04-18	$6.66	$6.85	$6.58	$6.83	$4.47	3,532,485
2017-04-17	$6.52	$6.71	$6.46	$6.68	$4.37	2,299,756
2017-04-13	$6.68	$6.83	$6.47	$6.52	$4.27	3,341,572
2017-04-12	$6.65	$6.79	$6.54	$6.73	$4.41	3,529,975
2017-04-11	$7.02	$7.05	$6.54	$6.70	$4.39	7,695,713
2017-04-10	$6.11	$7.10	$6.11	$7.05	$4.62	8,344,357
2017-04-07	$6.24	$6.31	$6.10	$6.17	$4.04	4,275,190
2017-04-06	$6.10	$6.30	$6.04	$6.22	$4.07	3,680,790
2017-04-05	$6.25	$6.35	$6.09	$6.18	$4.05	6,032,280
2017-04-04	$6.02	$6.34	$5.95	$6.17	$4.04	6,020,599
2017-04-03	$6.10	$6.15	$6.00	$6.04	$3.96	3,299,190
2017-03-31	$6.06	$6.27	$6.06	$6.10	$3.99	3,312,446
2017-03-30	$6.15	$6.20	$5.98	$6.09	$3.99	3,724,724
2017-03-29	$6.11	$6.27	$6.10	$6.13	$4.01	3,262,924
2017-03-28	$6.13	$6.23	$6.05	$6.11	$4.00	3,959,985
2017-03-27	$6.05	$6.15	$5.90	$6.14	$4.02	3,958,333
2017-03-24	$6.24	$6.29	$6.01	$6.07	$3.98	5,632,614
2017-03-23	$6.22	$6.38	$6.12	$6.22	$4.07	5,270,193
2017-03-22	$6.20	$6.22	$5.84	$6.19	$4.05	9,214,476
2017-03-21	$6.54	$6.69	$6.19	$6.19	$4.05	8,840,600
2017-03-20	$6.97	$6.99	$6.50	$6.56	$4.30	9,473,475
2017-03-17	$7.29	$7.34	$6.98	$6.98	$4.57	5,449,420
2017-03-16	$7.16	$7.47	$7.16	$7.28	$4.77	4,279,463
2017-03-15	$6.89	$7.19	$6.85	$7.11	$4.66	4,862,885
2017-03-14	$7.16	$7.16	$6.81	$6.98	$4.57	5,272,534
2017-03-13	$7.08	$7.25	$6.99	$7.10	$4.65	3,651,730
2017-03-10	$7.28	$7.39	$6.97	$7.08	$4.64	5,288,216
2017-03-09	$7.50	$7.57	$7.09	$7.23	$4.73	4,494,979
2017-03-08	$7.54	$7.78	$7.52	$7.56	$4.95	2,677,363
2017-03-07	$7.77	$7.87	$7.59	$7.60	$4.98	4,414,043
2017-03-06	$8.05	$8.13	$7.66	$7.77	$5.09	3,304,799
2017-03-03	$8.48	$8.49	$7.96	$8.13	$5.32	5,327,848
2017-03-02	$8.34	$8.84	$8.30	$8.52	$5.58	3,806,965
2017-03-01	$8.86	$9.17	$8.17	$8.40	$5.50	5,754,217
2017-02-28	$8.80	$8.99	$8.57	$8.76	$5.74	4,772,197
2017-02-27	$8.90	$9.15	$8.74	$8.98	$5.88	3,788,291
2017-02-24	$8.83	$9.19	$8.73	$8.89	$5.82	6,835,922
2017-02-23	$8.49	$9.19	$8.37	$8.99	$5.89	9,284,324
2017-02-22	$8.51	$8.66	$8.06	$8.46	$5.54	9,039,186
2017-02-21	$8.04	$8.85	$7.89	$8.58	$5.62	13,846,947
2017-02-17	$6.76	$7.89	$6.65	$7.89	$5.17	15,574,970
2017-02-16	$7.04	$7.27	$6.53	$6.76	$4.43	12,485,115
2017-02-15	$7.22	$7.27	$7.10	$7.25	$4.75	3,638,677
2017-02-14	$7.12	$7.26	$7.01	$7.22	$4.73	2,750,728
2017-02-13	$7.18	$7.26	$7.03	$7.14	$4.68	3,203,279
2017-02-10	$6.99	$7.19	$6.89	$7.16	$4.69	3,536,967
2017-02-09	$6.94	$7.06	$6.87	$6.97	$4.56	2,064,789
2017-02-08	$7.00	$7.06	$6.89	$6.98	$4.57	1,994,504
2017-02-07	$7.02	$7.03	$6.84	$7.01	$4.59	2,945,262
2017-02-06	$6.96	$7.02	$6.84	$6.99	$4.58	2,832,009
2017-02-03	$6.85	$7.11	$6.80	$7.00	$4.58	3,218,065
2017-02-02	$6.70	$6.90	$6.63	$6.86	$4.49	3,046,365
2017-02-01	$6.68	$6.80	$6.46	$6.72	$4.40	3,329,144
2017-01-31	$6.40	$6.65	$6.28	$6.64	$4.35	4,054,862
2017-01-30	$6.50	$6.55	$6.19	$6.42	$4.20	4,942,227
2017-01-27	$6.85	$6.92	$6.50	$6.57	$4.30	5,025,553
2017-01-26	$6.90	$7.00	$6.84	$6.86	$4.49	2,869,524
2017-01-25	$6.75	$6.98	$6.75	$6.92	$4.53	3,985,051
2017-01-24	$6.96	$6.97	$6.70	$6.71	$4.39	3,528,709
2017-01-23	$6.97	$6.98	$6.70	$6.85	$4.49	2,979,344
2017-01-20	$6.88	$7.05	$6.88	$6.99	$4.58	2,578,605
2017-01-19	$7.01	$7.20	$6.81	$6.87	$4.50	4,453,875
2017-01-18	$7.28	$7.33	$6.97	$7.04	$4.61	5,053,876
2017-01-17	$7.45	$7.59	$7.22	$7.28	$4.77	3,265,733
2017-01-13	$7.32	$7.62	$7.32	$7.45	$4.88	3,286,226
2017-01-12	$7.52	$7.67	$7.16	$7.31	$4.79	4,390,274
2017-01-11	$7.35	$7.81	$7.24	$7.59	$4.97	8,821,932
2017-01-10	$7.16	$7.29	$7.05	$7.24	$4.74	2,758,730
2017-01-09	$7.06	$7.28	$6.98	$7.15	$4.68	2,894,097
2017-01-06	$7.10	$7.23	$7.04	$7.05	$4.62	2,912,812
2017-01-05	$7.08	$7.22	$6.97	$7.13	$4.67	7,246,059
2017-01-04	$6.88	$7.28	$6.87	$7.08	$4.64	7,900,035
2017-01-03	$6.71	$6.88	$6.60	$6.85	$4.49	5,370,652
2016-12-30	$6.79	$6.85	$6.56	$6.61	$4.33	5,048,820
2016-12-29	$6.93	$7.04	$6.71	$6.79	$4.45	3,442,526
2016-12-28	$7.26	$7.32	$6.83	$6.88	$4.51	3,771,193
2016-12-27	$6.83	$7.25	$6.81	$7.24	$4.74	3,971,299
2016-12-23	$7.00	$7.00	$6.81	$6.84	$4.48	2,839,946
2016-12-22	$7.19	$7.23	$6.87	$7.03	$4.60	3,793,915
2016-12-21	$7.40	$7.42	$7.17	$7.21	$4.72	2,274,877
2016-12-20	$7.55	$7.69	$7.31	$7.35	$4.81	2,927,353
2016-12-19	$7.50	$7.68	$7.40	$7.52	$4.92	3,965,391
2016-12-16	$7.16	$7.51	$7.14	$7.46	$4.89	4,812,894
2016-12-15	$7.17	$7.25	$7.07	$7.11	$4.66	2,545,976
2016-12-14	$7.32	$7.39	$7.08	$7.19	$4.71	4,258,367
2016-12-13	$7.57	$7.61	$7.23	$7.35	$4.81	4,050,233
2016-12-12	$7.74	$7.83	$7.50	$7.53	$4.93	3,127,248
2016-12-09	$7.60	$7.90	$7.53	$7.65	$5.01	4,398,970
2016-12-08	$7.97	$7.98	$7.50	$7.59	$4.97	6,485,295
2016-12-07	$7.11	$8.30	$7.05	$7.95	$5.21	14,897,315
2016-12-06	$7.05	$7.05	$6.62	$6.96	$4.56	6,745,739
2016-12-05	$6.74	$7.27	$6.60	$7.22	$4.73	5,612,456
2016-12-02	$6.56	$6.87	$6.51	$6.64	$4.35	3,579,703
2016-12-01	$6.79	$6.87	$6.46	$6.52	$4.27	4,067,508
2016-11-30	$7.00	$7.01	$6.66	$6.76	$4.43	3,420,701
2016-11-29	$7.09	$7.12	$6.84	$6.87	$4.50	2,837,251
2016-11-28	$6.97	$7.19	$6.87	$7.13	$4.67	3,074,988
2016-11-25	$6.81	$7.10	$6.74	$7.03	$4.60	2,085,517
2016-11-23	$6.65	$6.95	$6.58	$6.82	$4.47	2,940,017
2016-11-22	$6.61	$6.78	$6.54	$6.72	$4.40	2,465,700
2016-11-21	$6.78	$6.80	$6.43	$6.61	$4.33	3,634,805
2016-11-18	$6.77	$7.00	$6.76	$6.79	$4.45	1,786,976
2016-11-17	$6.73	$6.99	$6.57	$6.88	$4.51	5,224,902
2016-11-16	$7.14	$7.18	$6.95	$7.16	$4.69	3,231,341
2016-11-15	$7.00	$7.25	$6.90	$7.19	$4.71	3,912,454
2016-11-14	$6.58	$6.98	$6.53	$6.88	$4.51	4,874,280
2016-11-11	$6.12	$6.55	$6.06	$6.50	$4.26	5,341,258
2016-11-10	$6.52	$6.73	$6.19	$6.32	$4.14	8,983,017
2016-11-09	$6.28	$6.55	$6.00	$6.30	$4.13	11,042,889
2016-11-08	$7.06	$7.46	$7.01	$7.34	$4.81	4,936,279
2016-11-07	$7.03	$7.27	$6.91	$7.10	$4.65	4,676,312
2016-11-04	$6.44	$6.84	$6.30	$6.66	$4.36	3,282,611
2016-11-03	$7.01	$7.08	$6.27	$6.40	$4.19	6,980,947
2016-11-02	$7.15	$7.25	$7.02	$7.15	$4.68	2,784,217
2016-11-01	$7.27	$7.44	$7.03	$7.17	$4.70	2,857,188
2016-10-31	$7.49	$7.53	$7.19	$7.24	$4.74	3,107,774
2016-10-28	$7.77	$7.86	$7.47	$7.47	$4.89	4,002,966
2016-10-27	$8.25	$8.28	$7.75	$7.75	$5.08	4,032,406
2016-10-26	$8.32	$8.47	$8.11	$8.15	$5.34	3,931,001
2016-10-25	$8.64	$8.75	$8.36	$8.39	$5.49	2,457,259
2016-10-24	$8.98	$9.09	$8.56	$8.62	$5.65	3,097,550
2016-10-21	$9.06	$9.26	$8.96	$8.99	$5.89	3,392,494
2016-10-20	$8.86	$9.20	$8.75	$9.11	$5.97	3,925,985
2016-10-19	$8.60	$8.98	$8.47	$8.88	$5.82	2,838,903
2016-10-18	$8.64	$8.76	$8.48	$8.54	$5.59	2,068,327
2016-10-17	$8.19	$8.70	$8.19	$8.50	$5.57	3,519,470
2016-10-14	$8.40	$8.57	$8.10	$8.27	$5.42	4,727,929
2016-10-13	$8.00	$8.27	$7.99	$8.20	$5.37	2,650,168
2016-10-12	$8.20	$8.24	$7.97	$8.16	$5.34	2,851,090
2016-10-11	$8.50	$8.60	$8.23	$8.24	$5.40	2,700,247
2016-10-10	$8.46	$8.72	$8.37	$8.58	$5.62	3,034,051
2016-10-07	$8.76	$8.80	$8.28	$8.36	$5.47	4,153,655
2016-10-06	$8.88	$8.97	$8.60	$8.86	$5.80	2,968,718
2016-10-05	$8.32	$8.87	$8.30	$8.84	$5.79	6,077,624
2016-10-04	$8.70	$8.83	$8.22	$8.26	$5.41	7,315,386
2016-10-03	$8.94	$9.09	$8.71	$8.71	$5.70	3,318,261
2016-09-30	$8.99	$9.15	$8.70	$8.92	$5.84	7,308,907
2016-09-29	$9.13	$9.37	$8.94	$9.03	$5.91	6,410,900
2016-09-28	$8.75	$9.09	$8.67	$9.09	$5.95	4,579,225
2016-09-27	$8.25	$8.73	$8.25	$8.70	$5.70	4,527,106
2016-09-26	$8.46	$8.61	$8.25	$8.27	$5.42	3,884,504
2016-09-23	$8.20	$8.74	$8.16	$8.52	$5.58	6,091,212
2016-09-22	$8.16	$8.38	$8.12	$8.25	$5.40	4,357,369
2016-09-21	$8.14	$8.36	$7.93	$8.05	$5.27	5,361,341
2016-09-20	$7.86	$8.20	$7.80	$8.17	$5.35	4,759,258
2016-09-19	$7.60	$7.90	$7.59	$7.83	$5.13	5,599,519
2016-09-16	$7.55	$7.72	$7.37	$7.53	$4.93	8,900,802
2016-09-15	$7.63	$7.80	$7.37	$7.72	$5.06	9,682,902
2016-09-14	$8.81	$8.84	$7.61	$7.64	$5.00	15,409,126
2016-09-13	$9.27	$9.38	$8.80	$8.87	$5.81	4,884,004
2016-09-12	$9.25	$9.42	$9.02	$9.41	$6.16	4,651,388
2016-09-09	$9.96	$10.01	$9.27	$9.27	$6.07	7,018,006
2016-09-08	$9.83	$10.15	$9.68	$10.12	$6.63	5,592,752
2016-09-07	$10.44	$10.59	$10.20	$10.21	$6.69	2,302,789
2016-09-06	$10.37	$10.60	$10.26	$10.47	$6.86	2,876,127
2016-09-02	$10.15	$10.34	$10.12	$10.31	$6.75	3,357,856
2016-09-01	$9.95	$10.18	$9.92	$10.10	$6.61	2,236,108
2016-08-31	$10.27	$10.30	$9.92	$9.96	$6.52	3,484,656
2016-08-30	$10.03	$10.37	$10.03	$10.28	$6.73	3,013,827
2016-08-29	$9.81	$10.17	$9.81	$10.04	$6.57	2,529,263
2016-08-26	$9.92	$10.30	$9.76	$9.92	$6.50	5,006,527
2016-08-25	$9.82	$10.00	$9.62	$9.84	$6.44	2,947,409
2016-08-24	$10.00	$10.14	$9.87	$9.92	$6.50	3,863,552
2016-08-23	$10.22	$10.36	$10.03	$10.03	$6.57	3,444,408
2016-08-22	$10.43	$10.46	$10.11	$10.21	$6.69	3,766,220
2016-08-19	$10.33	$10.62	$10.22	$10.50	$6.88	3,645,113
2016-08-18	$10.47	$10.65	$10.36	$10.41	$6.82	3,805,465
2016-08-17	$10.61	$10.79	$10.14	$10.36	$6.78	6,587,308
2016-08-16	$10.71	$10.85	$10.51	$10.75	$7.04	3,904,740
2016-08-15	$10.81	$10.82	$10.56	$10.77	$7.05	4,964,779
2016-08-12	$10.52	$10.85	$10.41	$10.85	$7.11	6,067,620
2016-08-11	$10.36	$10.77	$10.05	$10.63	$6.96	15,255,684
2016-08-10	$10.55	$10.98	$10.15	$10.31	$6.75	34,523,654
2016-08-09	$15.40	$15.40	$14.68	$14.78	$9.68	6,923,709
2016-08-08	$15.32	$15.61	$15.26	$15.30	$10.02	2,506,796
2016-08-05	$14.52	$15.20	$14.39	$15.12	$9.90	3,108,849
2016-08-04	$14.92	$15.03	$14.43	$14.46	$9.47	2,550,100
2016-08-03	$14.50	$14.89	$14.40	$14.88	$9.74	3,060,346
2016-08-02	$14.52	$14.68	$14.38	$14.55	$9.53	2,614,162
2016-08-01	$14.64	$14.88	$14.33	$14.52	$9.51	4,051,940
2016-07-29	$14.94	$14.99	$14.50	$14.58	$9.55	2,800,434
2016-07-28	$15.55	$15.72	$14.90	$14.92	$9.77	2,867,811
2016-07-27	$16.25	$16.27	$15.41	$15.48	$10.14	2,728,148
2016-07-26	$15.20	$15.70	$15.16	$15.64	$10.24	2,579,652
2016-07-25	$15.35	$15.37	$15.05	$15.25	$9.99	1,686,996
2016-07-22	$15.63	$15.74	$15.17	$15.37	$10.07	2,227,920
2016-07-21	$16.20	$16.41	$15.68	$15.72	$10.29	2,249,095
2016-07-20	$15.49	$16.15	$15.44	$16.07	$10.52	3,942,281
2016-07-19	$15.72	$15.78	$15.27	$15.44	$10.11	2,419,365
2016-07-18	$15.36	$15.91	$15.10	$15.80	$10.35	2,523,136
2016-07-15	$15.50	$15.50	$14.93	$15.30	$10.02	2,302,796
2016-07-14	$15.08	$15.50	$15.00	$15.38	$10.07	3,046,645
2016-07-13	$15.21	$15.27	$14.61	$14.85	$9.72	3,251,496
2016-07-12	$15.22	$15.45	$15.08	$15.23	$9.97	2,195,914
2016-07-11	$15.05	$15.23	$14.93	$14.98	$9.81	2,818,573
2016-07-08	$14.77	$14.99	$14.66	$14.92	$9.77	2,794,461
2016-07-07	$14.99	$15.27	$14.34	$14.44	$9.46	3,141,787
2016-07-06	$14.81	$15.14	$14.31	$14.99	$9.82	5,005,052
2016-07-05	$15.30	$15.38	$14.31	$14.47	$9.48	3,304,499
2016-07-01	$15.39	$15.63	$15.29	$15.46	$10.12	2,119,430
2016-06-30	$15.29	$15.55	$15.11	$15.49	$10.14	3,721,173
2016-06-29	$15.09	$15.44	$14.93	$15.21	$9.96	3,698,497
2016-06-28	$13.82	$14.76	$13.80	$14.73	$9.65	3,956,217
2016-06-27	$13.94	$14.15	$13.29	$13.49	$8.83	4,002,068
2016-06-24	$14.50	$14.87	$13.92	$14.16	$9.27	4,600,829
2016-06-23	$15.15	$15.47	$14.99	$15.47	$10.13	2,450,511
2016-06-22	$15.15	$15.25	$14.77	$15.01	$9.83	2,394,061
2016-06-21	$15.12	$15.30	$14.67	$14.91	$9.76	2,237,085
2016-06-20	$15.08	$15.52	$15.02	$15.07	$9.87	3,007,548
2016-06-17	$14.77	$15.22	$14.73	$14.80	$9.69	3,395,592
2016-06-16	$14.80	$14.83	$14.26	$14.67	$9.61	3,914,640
2016-06-15	$15.25	$15.52	$14.83	$14.93	$9.78	3,872,383
2016-06-14	$15.30	$15.65	$14.78	$15.13	$9.91	4,789,939
2016-06-13	$15.47	$15.61	$15.00	$15.23	$9.97	3,639,995
2016-06-10	$16.51	$16.60	$15.52	$15.60	$10.22	3,801,877
2016-06-09	$17.25	$17.25	$16.78	$16.85	$11.03	1,773,366
2016-06-08	$17.31	$17.57	$17.08	$17.38	$11.38	2,086,601
2016-06-07	$17.49	$17.60	$16.99	$17.25	$11.30	2,514,897
2016-06-06	$16.61	$17.46	$16.51	$17.44	$11.42	3,633,039
2016-06-03	$17.33	$17.39	$16.44	$16.45	$10.77	4,232,173
2016-06-02	$17.45	$17.60	$17.28	$17.40	$11.39	1,825,908
2016-06-01	$17.52	$17.74	$17.21	$17.64	$11.55	2,157,730
2016-05-31	$17.40	$17.62	$17.23	$17.53	$11.48	2,686,142
2016-05-27	$17.12	$17.52	$17.07	$17.26	$11.30	1,562,982
2016-05-26	$17.60	$17.60	$16.82	$17.10	$11.20	2,793,357
2016-05-25	$17.16	$17.69	$17.09	$17.57	$11.51	3,426,093
2016-05-24	$16.81	$17.13	$16.67	$17.04	$11.16	3,017,527
2016-05-23	$15.90	$16.76	$15.90	$16.58	$10.86	3,509,166
2016-05-20	$15.40	$15.94	$15.15	$15.91	$10.42	3,466,540
2016-05-19	$16.16	$16.27	$15.24	$15.32	$10.03	6,184,059
2016-05-18	$16.30	$16.83	$16.13	$16.27	$10.65	3,131,313
2016-05-17	$16.67	$16.84	$16.33	$16.37	$10.72	2,438,428
2016-05-16	$16.68	$17.18	$16.61	$16.72	$10.95	3,059,237
2016-05-13	$16.44	$16.92	$16.27	$16.61	$10.88	3,969,070
2016-05-12	$17.38	$17.89	$16.29	$16.44	$10.77	4,617,799
2016-05-11	$16.79	$18.08	$16.44	$17.35	$11.36	4,476,765
2016-05-10	$16.50	$17.03	$16.11	$16.60	$10.87	4,329,958
2016-05-09	$17.64	$17.64	$16.61	$16.85	$11.03	3,987,815
2016-05-06	$17.00	$18.75	$16.80	$17.39	$11.39	6,408,670
2016-05-05	$18.09	$18.38	$17.14	$17.23	$11.28	4,291,558
2016-05-04	$18.30	$18.71	$17.63	$17.90	$11.72	3,491,696
2016-05-03	$19.22	$19.26	$18.02	$18.33	$12.00	4,545,208
2016-05-02	$20.20	$20.31	$19.15	$19.41	$12.71	3,279,288
2016-04-29	$21.10	$21.10	$19.93	$20.14	$13.19	4,132,413
2016-04-28	$21.60	$21.97	$20.98	$21.05	$13.79	2,326,775
2016-04-27	$21.81	$22.35	$21.81	$22.09	$14.47	2,007,017
2016-04-26	$21.59	$21.98	$21.41	$21.93	$14.36	1,996,731
2016-04-25	$21.60	$22.00	$21.25	$21.43	$14.03	2,250,104
2016-04-22	$21.45	$22.13	$21.29	$21.66	$14.18	1,906,824
2016-04-21	$21.74	$22.00	$21.38	$21.46	$14.05	2,117,458
2016-04-20	$21.28	$22.21	$21.14	$21.66	$14.18	2,299,000
2016-04-19	$21.52	$21.70	$20.97	$21.23	$13.90	1,856,528
2016-04-18	$20.82	$21.66	$20.62	$21.35	$13.98	2,434,900
2016-04-15	$21.36	$21.38	$20.77	$20.96	$13.73	2,653,222
2016-04-14	$21.68	$21.76	$21.12	$21.46	$14.05	1,707,166
2016-04-13	$21.10	$21.89	$21.10	$21.66	$14.18	2,635,834
2016-04-12	$20.96	$21.28	$20.70	$21.05	$13.79	2,158,524
2016-04-11	$21.59	$21.74	$20.97	$21.06	$13.79	1,534,657
2016-04-08	$21.76	$22.13	$21.16	$21.36	$13.99	2,281,785
2016-04-07	$21.34	$21.75	$21.08	$21.39	$14.01	2,266,180
2016-04-06	$21.46	$21.65	$20.82	$21.51	$14.09	3,107,116
2016-04-05	$20.93	$21.82	$20.74	$21.35	$13.98	5,805,963
2016-04-04	$22.30	$22.58	$21.17	$21.17	$13.86	3,320,632
2016-04-01	$22.10	$22.57	$21.66	$22.49	$14.73	2,648,129
2016-03-31	$22.40	$22.63	$22.13	$22.34	$14.63	1,637,942
2016-03-30	$22.69	$23.30	$22.47	$22.50	$14.73	2,049,650
2016-03-29	$21.69	$22.77	$21.32	$22.53	$14.75	2,203,494
2016-03-28	$22.00	$22.23	$21.31	$21.94	$14.37	3,030,394
2016-03-24	$21.53	$22.18	$21.13	$21.95	$14.37	2,876,709
2016-03-23	$23.49	$23.51	$21.82	$21.87	$14.32	3,955,027
2016-03-22	$23.84	$23.90	$23.37	$23.66	$15.49	2,029,410
2016-03-21	$24.13	$24.13	$23.36	$23.99	$15.71	1,862,460
2016-03-18	$24.78	$25.00	$23.85	$23.86	$15.63	2,654,478
2016-03-17	$24.50	$25.00	$24.14	$24.74	$16.20	2,711,681
2016-03-16	$23.37	$24.67	$23.26	$24.41	$15.99	3,591,473
2016-03-15	$23.41	$23.64	$23.02	$23.36	$15.30	1,617,948
2016-03-14	$23.28	$23.94	$23.05	$23.70	$15.52	1,381,238
2016-03-11	$23.35	$23.60	$23.00	$23.42	$15.34	2,195,170
2016-03-10	$22.96	$23.15	$22.25	$22.82	$14.94	1,728,831
2016-03-09	$22.86	$23.18	$22.27	$22.98	$15.05	1,385,207
2016-03-08	$23.84	$24.17	$22.42	$22.53	$14.75	4,859,941
2016-03-07	$24.50	$25.00	$23.87	$24.22	$15.86	2,572,614
2016-03-04	$23.99	$25.29	$23.81	$24.72	$16.19	2,972,055
2016-03-03	$23.91	$24.25	$23.42	$23.97	$15.70	2,189,044
2016-03-02	$23.74	$24.15	$23.35	$24.09	$15.78	1,946,842
2016-03-01	$23.85	$24.35	$23.22	$23.68	$15.51	2,038,370
2016-02-29	$22.72	$24.25	$22.45	$23.62	$15.47	2,808,363
2016-02-26	$23.20	$24.12	$22.51	$22.61	$14.81	2,883,708
2016-02-25	$22.52	$23.12	$21.95	$22.66	$14.84	2,323,275
2016-02-24	$20.45	$22.79	$20.18	$22.71	$14.87	4,403,077
2016-02-23	$21.51	$21.67	$20.40	$20.55	$13.46	4,116,904
2016-02-22	$21.45	$22.06	$21.17	$21.88	$14.33	2,539,517
2016-02-19	$22.25	$22.45	$20.56	$21.14	$13.84	6,274,639
2016-02-18	$24.56	$25.20	$22.22	$22.84	$14.96	5,983,547
2016-02-17	$23.79	$24.44	$23.61	$24.06	$15.76	3,390,666
2016-02-16	$21.96	$23.74	$21.91	$23.55	$15.42	3,753,558
2016-02-12	$20.77	$21.44	$19.90	$21.24	$13.91	2,736,553
2016-02-11	$21.37	$21.54	$20.00	$20.38	$13.35	4,131,234
2016-02-10	$21.55	$22.38	$21.23	$21.89	$14.34	3,382,810
2016-02-09	$22.45	$23.54	$22.00	$22.96	$15.04	2,904,760
2016-02-08	$24.57	$24.57	$22.35	$23.40	$15.32	2,581,822
2016-02-05	$25.36	$25.64	$24.56	$24.62	$16.12	1,564,923
2016-02-04	$24.80	$26.29	$24.78	$25.65	$16.80	2,286,760
2016-02-03	$24.74	$25.03	$23.72	$24.88	$16.29	1,888,737
2016-02-02	$25.13	$25.13	$24.31	$24.46	$16.02	1,404,618
2016-02-01	$24.99	$25.67	$24.31	$25.47	$16.68	1,970,591
2016-01-29	$23.75	$25.48	$23.75	$25.44	$16.66	2,958,968
2016-01-28	$24.42	$24.85	$23.28	$23.77	$15.57	1,893,809
2016-01-27	$24.00	$25.09	$23.57	$23.95	$15.68	2,554,206
2016-01-26	$24.05	$24.45	$23.51	$24.17	$15.83	2,408,450
2016-01-25	$24.44	$24.95	$23.76	$23.80	$15.59	2,135,310
2016-01-22	$23.92	$24.92	$23.55	$24.56	$16.08	4,116,483
2016-01-21	$22.51	$24.08	$22.01	$22.89	$14.99	3,620,295
2016-01-20	$21.21	$22.32	$19.68	$21.95	$14.37	4,656,438
2016-01-19	$23.28	$23.70	$21.77	$21.84	$14.30	3,370,345
2016-01-15	$22.32	$22.95	$21.38	$22.71	$14.87	2,988,397
2016-01-14	$23.53	$23.60	$22.18	$23.31	$15.27	3,196,308
2016-01-13	$24.60	$25.27	$23.02	$23.41	$15.33	3,446,095
2016-01-12	$25.57	$25.98	$23.77	$24.31	$15.92	3,381,197
2016-01-11	$26.13	$26.27	$24.80	$25.23	$16.52	2,765,201
2016-01-08	$26.90	$27.44	$25.84	$25.99	$17.02	2,817,973
2016-01-07	$27.44	$27.98	$25.89	$26.19	$17.15	4,968,245
2016-01-06	$30.03	$30.18	$28.37	$28.73	$18.81	3,234,396
2016-01-05	$30.28	$30.58	$29.48	$30.46	$19.95	3,250,935
2016-01-04	$29.22	$30.37	$28.82	$30.36	$19.88	3,207,706
2015-12-31	$30.00	$30.49	$29.85	$30.01	$19.65	1,606,481
2015-12-30	$30.37	$30.75	$30.09	$30.38	$19.90	1,404,126
2015-12-29	$30.58	$30.73	$29.83	$30.53	$19.99	2,005,227
2015-12-28	$30.50	$30.58	$29.32	$30.32	$19.86	1,339,531
2015-12-24	$30.49	$31.10	$30.33	$30.77	$20.15	1,315,568
2015-12-23	$30.01	$30.61	$29.79	$30.47	$19.95	2,400,663
2015-12-22	$29.68	$30.04	$28.53	$29.89	$19.57	3,230,605
2015-12-21	$29.50	$30.42	$28.86	$30.04	$19.67	4,897,916
2015-12-18	$27.57	$28.78	$27.07	$28.63	$18.75	5,489,505
2015-12-17	$28.83	$28.83	$27.25	$27.66	$18.11	5,206,735
2015-12-16	$26.79	$28.85	$26.68	$27.91	$18.28	11,976,005
2015-12-15	$23.71	$25.04	$23.06	$24.42	$15.99	4,700,150
2015-12-14	$21.93	$23.72	$21.00	$23.29	$15.25	6,615,408
2015-12-11	$21.97	$22.28	$21.49	$21.53	$14.10	2,753,480
2015-12-10	$21.86	$22.81	$21.50	$22.39	$14.66	8,319,227
2015-12-09	$25.00	$25.00	$22.59	$23.04	$15.09	8,163,929
2015-12-08	$25.62	$26.21	$24.37	$25.10	$16.44	2,462,770
2015-12-07	$26.50	$27.33	$26.21	$26.38	$17.28	2,121,022
2015-12-04	$26.89	$27.12	$26.23	$26.68	$17.47	2,599,089
2015-12-03	$26.52	$28.07	$26.32	$27.13	$17.77	3,936,282
2015-12-02	$25.02	$26.70	$24.92	$26.17	$17.14	3,731,128
2015-12-01	$23.90	$25.15	$23.75	$25.11	$16.44	1,785,690
2015-11-30	$24.04	$24.58	$23.88	$23.96	$15.69	1,488,365
2015-11-27	$23.70	$24.26	$23.62	$23.97	$15.70	553,787
2015-11-25	$23.93	$24.15	$23.71	$23.75	$15.55	771,950
2015-11-24	$23.02	$24.16	$22.83	$24.08	$15.77	1,398,519
2015-11-23	$23.01	$23.44	$22.51	$23.14	$15.15	2,493,389
2015-11-20	$23.00	$23.44	$22.45	$23.20	$15.19	1,681,249
2015-11-19	$23.35	$23.47	$22.80	$22.93	$15.02	1,260,094
2015-11-18	$22.55	$23.77	$22.21	$23.66	$15.49	2,146,934
2015-11-17	$24.10	$24.36	$22.17	$22.36	$14.64	2,685,118
2015-11-16	$23.20	$24.01	$22.66	$23.98	$15.70	2,676,858
2015-11-13	$24.79	$25.19	$23.17	$23.36	$15.30	4,303,376
2015-11-12	$25.65	$26.61	$24.90	$24.93	$16.33	2,153,482
2015-11-11	$26.39	$26.39	$25.03	$25.62	$16.78	1,439,240
2015-11-10	$27.85	$28.15	$25.75	$26.21	$17.16	2,305,456
2015-11-09	$29.50	$29.50	$27.60	$28.09	$18.40	1,624,227
2015-11-06	$27.72	$28.78	$27.36	$28.74	$18.82	2,410,745
2015-11-05	$27.55	$27.98	$27.00	$27.44	$17.97	1,199,574
2015-11-04	$27.45	$27.90	$27.03	$27.80	$18.21	1,300,251
2015-11-03	$27.34	$27.88	$27.19	$27.50	$18.01	1,776,998
2015-11-02	$26.87	$27.67	$26.60	$27.42	$17.96	2,074,237
2015-10-30	$27.20	$27.42	$26.43	$26.84	$17.58	2,216,582
2015-10-29	$26.25	$27.88	$26.08	$27.36	$17.92	5,359,314
2015-10-28	$23.88	$24.86	$23.61	$24.62	$16.12	2,389,643
2015-10-27	$24.48	$24.52	$23.48	$23.78	$15.57	1,070,764
2015-10-26	$25.22	$25.40	$24.58	$24.73	$16.20	1,270,601
2015-10-23	$24.03	$25.08	$23.66	$25.00	$16.37	1,696,629
2015-10-22	$23.97	$24.26	$23.49	$23.87	$15.63	1,065,824
2015-10-21	$24.44	$24.48	$23.67	$23.70	$15.52	841,251
2015-10-20	$24.19	$24.83	$23.94	$24.36	$15.95	897,620
2015-10-19	$24.40	$24.98	$23.90	$24.25	$15.88	1,204,586
2015-10-16	$25.01	$25.42	$24.20	$24.55	$16.08	1,725,969
2015-10-15	$25.13	$25.18	$24.18	$24.87	$16.29	1,577,827
2015-10-14	$24.61	$25.32	$24.55	$25.02	$16.39	1,185,851
2015-10-13	$24.45	$25.25	$24.35	$24.50	$16.04	1,146,198
2015-10-12	$25.00	$25.01	$24.23	$24.74	$16.20	1,038,808
2015-10-09	$25.23	$25.50	$24.50	$24.98	$16.36	1,521,379
2015-10-08	$24.15	$25.31	$23.84	$25.22	$16.52	2,075,420
2015-10-07	$23.78	$24.74	$23.29	$24.32	$15.93	3,094,860
2015-10-06	$22.85	$23.49	$22.57	$23.35	$15.29	1,866,143
2015-10-05	$21.78	$23.04	$21.76	$22.78	$14.92	2,407,848
2015-10-02	$20.03	$21.62	$19.94	$21.52	$14.09	2,996,300
2015-10-01	$20.12	$20.68	$19.93	$20.34	$13.32	2,951,061
2015-09-30	$19.49	$20.30	$19.49	$20.04	$13.12	2,186,578
2015-09-29	$19.23	$19.76	$18.78	$19.22	$12.59	2,803,646
2015-09-28	$20.79	$20.79	$18.96	$19.12	$12.52	2,608,013
2015-09-25	$21.68	$21.82	$20.60	$20.95	$13.72	1,548,797
2015-09-24	$21.26	$21.62	$20.33	$21.33	$13.97	2,343,748
2015-09-23	$22.40	$22.66	$21.57	$21.61	$14.15	1,847,427
2015-09-22	$22.88	$22.89	$21.84	$22.41	$14.68	2,008,661
2015-09-21	$23.24	$23.71	$23.10	$23.35	$15.29	1,247,155
2015-09-18	$23.61	$23.94	$23.15	$23.24	$15.22	1,531,614
2015-09-17	$23.89	$24.59	$23.50	$24.00	$15.72	1,344,686
2015-09-16	$23.37	$24.27	$23.36	$23.92	$15.66	1,212,082
2015-09-15	$22.70	$23.53	$22.70	$23.45	$15.36	1,252,049
2015-09-14	$23.12	$23.16	$22.37	$22.72	$14.88	1,189,106
2015-09-11	$22.97	$23.52	$22.69	$23.18	$15.18	1,158,541
2015-09-10	$23.55	$24.01	$23.20	$23.25	$15.23	1,592,389
2015-09-09	$24.58	$24.87	$23.70	$23.78	$15.57	1,397,727
2015-09-08	$23.39	$24.13	$23.14	$24.09	$15.78	1,587,921
2015-09-04	$23.16	$23.49	$22.78	$22.88	$14.98	1,613,788

Sunpower Corp (SPWR) Exchange: NASDAQ