CCB Principal Asset Management Company Ltd (159916) Stock

Data as of July 17, 2025

$4.74 ($0.02) 0.42%

CCB Principal Asset Management Company Ltd - Daily Information

Click for more stock information on CCB Principal Asset Management Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$4.75
Previous Close	$4.74
High	$4.75
Low	$4.74
Adjusted Open	$4.75
Previous Adjusted Close	$4.74
Adjusted High	$4.75
Adjusted Low	$4.74

About CCB Principal Asset Management Company Ltd (159916)

CCB Principal Asset Management Co Ltd

Invest in CCB Principal Asset Management Company Ltd (159916)

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for CCB Principal Asset Management Company Ltd (159916)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$4.75	$4.75	$4.74	$4.74	$4.74	4,600
2025-07-08	$4.72	$4.72	$4.69	$4.72	$4.72	32,000
2025-07-07	$4.69	$4.69	$4.69	$4.69	$4.69	4,000
2025-07-04	$4.71	$4.75	$4.70	$4.70	$4.70	3,700
2025-07-03	$4.69	$4.70	$4.67	$4.70	$4.70	11,200
2025-07-02	$4.64	$4.67	$4.63	$4.67	$4.67	1,800
2025-07-01	$4.62	$4.62	$4.62	$4.62	$4.62	1,000
2025-06-30	$4.62	$4.63	$4.61	$4.62	$4.62	3,600
2025-06-27	$4.57	$4.67	$4.57	$4.63	$4.63	76,600
2025-06-26	$4.57	$4.65	$4.57	$4.63	$4.63	60,000
2025-06-25	$4.61	$4.64	$4.59	$4.64	$4.64	23,900
2025-06-24	$4.52	$4.61	$4.52	$4.61	$4.61	77,900
2025-06-23	$4.50	$4.61	$4.50	$4.61	$4.61	120,600
2025-06-20	$4.43	$4.60	$4.43	$4.58	$4.58	95,000
2025-06-19	$4.56	$4.62	$4.52	$4.52	$4.52	19,700
2025-06-18	$4.61	$4.61	$4.58	$4.58	$4.58	1,500
2025-06-17	$4.59	$4.59	$4.59	$4.59	$4.59	3,000
2025-06-13	$4.60	$4.60	$4.56	$4.58	$4.58	4,900
2025-06-12	$4.69	$4.69	$4.60	$4.61	$4.61	12,700
2025-06-11	$4.66	$4.66	$4.61	$4.61	$4.61	6,800
2025-06-10	$4.56	$4.60	$4.56	$4.57	$4.57	16,500
2025-06-09	$4.58	$4.60	$4.57	$4.59	$4.59	16,200
2025-06-06	$4.59	$4.60	$4.58	$4.58	$4.58	7,000
2025-06-05	$4.58	$4.59	$4.58	$4.59	$4.59	5,000
2025-06-04	$4.58	$4.60	$4.57	$4.58	$4.58	5,900
2025-06-03	$4.57	$4.57	$4.57	$4.57	$4.57	500
2025-05-30	$4.61	$4.61	$4.58	$4.59	$4.59	3,700
2025-05-29	$4.58	$4.61	$4.58	$4.60	$4.60	18,300
2025-05-28	$4.60	$4.60	$4.60	$4.60	$4.60	22,300
2025-05-27	$4.60	$4.61	$4.58	$4.59	$4.59	25,900
2025-05-26	$4.62	$4.62	$4.59	$4.59	$4.59	3,900
2025-05-23	$4.68	$4.68	$4.64	$4.64	$4.64	3,100
2025-05-22	$4.70	$4.70	$4.70	$4.70	$4.70	0
2025-05-21	$4.69	$4.70	$4.69	$4.70	$4.70	4,400
2025-05-20	$4.64	$4.67	$4.64	$4.67	$4.67	8,600
2025-05-19	$4.61	$4.64	$4.61	$4.64	$4.64	11,800
2025-05-16	$4.62	$4.62	$4.62	$4.62	$4.62	400
2025-05-15	$4.67	$4.67	$4.65	$4.65	$4.65	3,700
2025-05-14	$4.63	$4.70	$4.63	$4.68	$4.68	65,900
2025-05-13	$4.65	$4.66	$4.65	$4.65	$4.65	275,900
2025-05-12	$4.60	$4.65	$4.60	$4.64	$4.64	24,300
2025-05-09	$4.62	$4.62	$4.58	$4.60	$4.60	10,200
2025-05-08	$4.57	$4.61	$4.57	$4.60	$4.60	16,900
2025-05-07	$4.61	$4.61	$4.57	$4.57	$4.57	22,500
2025-05-06	$4.53	$4.56	$4.50	$4.56	$4.56	42,200
2025-04-30	$4.62	$4.72	$4.48	$4.53	$4.53	13,600
2025-04-29	$4.53	$4.54	$4.51	$4.53	$4.53	55,300
2025-04-28	$4.55	$4.55	$4.52	$4.52	$4.52	5,700
2025-04-25	$4.54	$4.56	$4.54	$4.55	$4.55	13,900
2025-04-24	$4.54	$4.54	$4.54	$4.54	$4.54	2,800
2025-04-23	$4.55	$4.56	$4.54	$4.54	$4.54	28,200
2025-04-22	$4.53	$4.54	$4.53	$4.53	$4.53	256,200
2025-04-21	$4.59	$4.59	$4.52	$4.54	$4.54	552,600
2025-04-18	$4.50	$4.59	$4.49	$4.59	$4.59	117,400
2025-04-17	$4.48	$4.50	$4.48	$4.49	$4.49	13,500
2025-04-16	$4.44	$4.47	$4.44	$4.47	$4.47	1,400
2025-04-15	$4.49	$4.49	$4.48	$4.49	$4.49	37,700
2025-04-14	$4.51	$4.52	$4.50	$4.50	$4.50	7,100
2025-04-11	$4.45	$4.49	$4.45	$4.49	$4.49	3,600
2025-04-10	$4.42	$4.51	$4.42	$4.50	$4.50	26,400
2025-04-09	$4.31	$4.41	$4.31	$4.41	$4.41	8,100
2025-04-08	$4.32	$4.50	$4.32	$4.39	$4.39	87,000
2025-04-07	$4.59	$4.68	$4.27	$4.28	$4.28	134,400
2025-04-03	$4.83	$4.83	$4.67	$4.69	$4.69	41,900
2025-04-02	$4.72	$4.74	$4.72	$4.74	$4.74	3,800
2025-04-01	$4.75	$4.75	$4.72	$4.72	$4.72	23,100
2025-03-31	$4.77	$4.78	$4.72	$4.74	$4.74	39,200
2025-03-28	$4.79	$4.87	$4.75	$4.77	$4.77	124,300
2025-03-27	$4.75	$4.82	$4.74	$4.80	$4.80	417,900
2025-03-26	$4.80	$4.97	$4.79	$4.79	$4.79	408,200
2025-03-25	$4.80	$4.80	$4.78	$4.79	$4.79	7,100
2025-03-24	$4.80	$4.82	$4.80	$4.80	$4.80	1,200
2025-03-21	$4.84	$4.84	$4.79	$4.79	$4.79	3,900
2025-03-20	$4.85	$4.86	$4.84	$4.84	$4.84	6,700
2025-03-19	$4.84	$4.87	$4.84	$4.86	$4.86	53,700
2025-03-18	$4.83	$4.85	$4.83	$4.85	$4.85	31,700
2025-03-17	$4.86	$4.86	$4.83	$4.83	$4.83	29,700
2025-03-14	$4.78	$4.86	$4.78	$4.84	$4.84	28,600
2025-03-13	$4.76	$4.77	$4.71	$4.77	$4.77	6,200
2025-03-12	$4.76	$4.79	$4.76	$4.77	$4.77	13,500
2025-03-11	$4.76	$4.79	$4.74	$4.79	$4.79	19,200
2025-03-10	$4.90	$4.95	$4.76	$4.79	$4.79	281,700
2025-03-07	$4.80	$4.90	$4.80	$4.90	$4.90	16,600
2025-03-06	$4.75	$4.82	$4.75	$4.81	$4.81	19,100
2025-03-05	$4.77	$4.77	$4.74	$4.76	$4.76	19,900
2025-03-04	$4.78	$4.78	$4.74	$4.78	$4.78	49,700
2025-03-03	$4.90	$4.90	$4.75	$4.89	$4.89	112,800
2025-02-28	$4.82	$4.90	$4.75	$4.90	$4.90	14,900
2025-02-27	$4.83	$4.85	$4.80	$4.83	$4.83	5,700
2025-02-26	$4.78	$4.80	$4.78	$4.80	$4.80	1,900
2025-02-25	$4.78	$4.79	$4.77	$4.77	$4.77	9,100
2025-02-24	$4.81	$4.84	$4.81	$4.82	$4.82	6,500
2025-02-20	$4.75	$4.77	$4.74	$4.76	$4.76	6,700
2025-02-19	$4.75	$4.78	$4.75	$4.77	$4.77	18,400
2025-02-18	$4.79	$4.79	$4.76	$4.76	$4.76	23,500
2025-02-17	$4.79	$4.80	$4.78	$4.79	$4.79	15,000
2025-02-14	$4.78	$4.80	$4.76	$4.80	$4.80	90,400
2025-02-13	$4.77	$4.81	$4.77	$4.78	$4.78	42,000
2025-02-12	$4.73	$4.80	$4.71	$4.80	$4.80	63,000
2025-02-11	$4.77	$4.77	$4.71	$4.72	$4.72	45,800
2025-02-10	$4.77	$4.80	$4.74	$4.76	$4.76	26,100
2025-02-07	$4.62	$4.80	$4.62	$4.75	$4.75	51,600
2025-02-06	$4.58	$4.68	$4.54	$4.68	$4.68	43,600
2025-02-05	$4.65	$4.66	$4.63	$4.64	$4.64	78,200
2025-01-27	$4.69	$4.71	$4.69	$4.70	$4.70	7,100
2025-01-24	$4.65	$4.72	$4.65	$4.68	$4.68	44,500
2025-01-23	$4.68	$4.71	$4.65	$4.65	$4.65	40,900
2025-01-22	$4.71	$4.71	$4.63	$4.64	$4.64	38,200
2025-01-21	$4.70	$4.73	$4.70	$4.71	$4.71	40,100
2025-01-20	$4.60	$4.70	$4.60	$4.66	$4.66	25,400
2025-01-17	$4.62	$4.66	$4.62	$4.66	$4.66	10,800
2025-01-16	$4.60	$4.60	$4.60	$4.60	$4.60	100
2025-01-15	$4.68	$4.68	$4.61	$4.63	$4.63	5,900
2025-01-14	$4.59	$4.68	$4.58	$4.66	$4.66	14,600
2025-01-13	$4.53	$4.56	$4.53	$4.53	$4.53	5,900
2025-01-09	$4.65	$4.65	$4.65	$4.65	$4.65	200
2025-01-08	$4.63	$4.63	$4.59	$4.63	$4.63	3,500
2025-01-07	$4.62	$4.65	$4.62	$4.63	$4.63	1,000
2025-01-06	$4.62	$4.64	$4.58	$4.61	$4.61	5,600
2025-01-03	$4.66	$4.68	$4.62	$4.62	$4.62	28,800
2025-01-02	$4.80	$4.85	$4.65	$4.66	$4.66	16,600
2024-12-31	$4.85	$4.85	$4.79	$4.80	$4.80	2,100
2024-12-30	$4.85	$4.85	$4.83	$4.83	$4.83	17,800
2024-12-27	$4.81	$4.91	$4.81	$4.91	$4.91	3,700
2024-12-26	$4.83	$4.84	$4.82	$4.83	$4.83	2,900
2024-12-25	$4.84	$4.93	$4.79	$4.79	$4.79	2,700
2024-12-24	$4.82	$4.84	$4.82	$4.84	$4.84	1,900
2024-12-23	$4.82	$4.89	$4.81	$4.82	$4.82	35,500
2024-12-20	$4.82	$4.82	$4.80	$4.80	$4.80	14,200
2024-12-19	$4.81	$4.84	$4.80	$4.84	$4.84	19,900
2024-12-18	$4.82	$4.86	$4.82	$4.83	$4.83	11,400
2024-12-17	$4.80	$4.84	$4.80	$4.82	$4.82	3,400
2024-12-16	$4.82	$4.94	$4.79	$4.79	$4.79	5,300
2024-12-13	$4.89	$4.89	$4.85	$4.85	$4.85	3,700
2024-12-12	$4.93	$4.96	$4.92	$4.96	$4.96	51,700
2024-12-11	$4.92	$4.93	$4.91	$4.93	$4.93	21,300
2024-12-10	$4.95	$5.05	$4.86	$4.92	$4.92	38,700
2024-12-09	$4.86	$4.87	$4.85	$4.86	$4.86	16,100
2024-12-06	$4.72	$4.96	$4.72	$4.87	$4.87	65,500
2024-12-05	$4.78	$4.80	$4.78	$4.79	$4.79	14,400
2024-12-04	$4.81	$4.84	$4.79	$4.79	$4.79	62,300
2024-12-03	$4.83	$4.91	$4.81	$4.84	$4.84	50,700
2024-12-02	$4.79	$4.84	$4.78	$4.83	$4.83	40,700
2024-11-29	$4.81	$4.82	$4.75	$4.78	$4.78	21,400
2024-11-28	$4.77	$4.77	$4.73	$4.73	$4.73	7,700
2024-11-27	$4.71	$4.77	$4.67	$4.77	$4.77	26,800
2024-11-26	$4.71	$4.72	$4.71	$4.71	$4.71	25,600
2024-11-25	$4.72	$4.74	$4.68	$4.70	$4.70	55,900
2024-11-22	$4.87	$4.87	$4.73	$4.73	$4.73	46,100
2024-11-21	$4.88	$4.93	$4.85	$4.85	$4.85	3,000
2024-11-20	$4.88	$4.89	$4.87	$4.89	$4.89	135,900
2024-11-19	$4.80	$4.88	$4.80	$4.88	$4.88	161,400
2024-11-18	$4.99	$4.99	$4.87	$4.89	$4.89	22,600
2024-11-15	$4.97	$4.97	$4.91	$4.92	$4.92	1,000
2024-11-14	$5.04	$5.05	$4.96	$4.96	$4.96	4,300
2024-11-13	$4.96	$5.06	$4.96	$5.04	$5.04	22,800
2024-11-12	$5.02	$5.15	$5.01	$5.04	$5.04	38,900
2024-11-11	$5.09	$5.09	$4.97	$5.06	$5.06	34,000
2024-11-08	$5.17	$5.23	$5.06	$5.06	$5.06	31,200
2024-11-07	$5.02	$5.14	$4.92	$5.14	$5.14	55,900
2024-11-06	$5.12	$5.12	$4.96	$5.02	$5.02	68,400
2024-11-05	$4.88	$5.03	$4.88	$5.03	$5.03	54,900
2024-11-04	$4.85	$4.95	$4.84	$4.88	$4.88	29,700
2024-11-01	$4.79	$4.96	$4.79	$4.87	$4.87	42,900
2024-10-31	$4.84	$4.92	$4.82	$4.88	$4.88	36,500
2024-10-30	$4.79	$4.90	$4.79	$4.87	$4.87	29,500
2024-10-29	$4.92	$5.03	$4.87	$4.89	$4.89	16,000
2024-10-28	$4.91	$4.99	$4.88	$4.94	$4.94	320,600
2024-10-25	$4.81	$4.93	$4.80	$4.90	$4.90	22,400
2024-10-24	$4.90	$4.90	$4.88	$4.90	$4.90	5,200
2024-10-23	$4.89	$4.97	$4.89	$4.91	$4.91	66,500
2024-10-22	$4.83	$4.90	$4.80	$4.88	$4.88	173,100
2024-10-21	$4.89	$4.89	$4.81	$4.84	$4.84	116,500
2024-10-18	$4.80	$4.92	$4.61	$4.89	$4.89	233,400
2024-10-17	$4.85	$4.85	$4.71	$4.71	$4.71	300,500
2024-10-16	$4.93	$4.93	$4.76	$4.77	$4.77	305,500
2024-10-15	$4.84	$4.93	$4.81	$4.81	$4.81	83,900
2024-10-14	$4.79	$4.94	$4.79	$4.92	$4.92	410,700
2024-10-11	$4.88	$4.91	$4.77	$4.81	$4.81	227,200
2024-10-10	$5.09	$5.09	$4.84	$4.97	$4.97	462,300
2024-10-09	$5.66	$5.66	$5.09	$5.09	$5.09	562,700
2024-10-08	$5.70	$5.70	$5.18	$5.66	$5.66	204,500
2024-09-30	$4.76	$5.18	$4.76	$5.18	$5.18	113,700
2024-09-27	$4.59	$4.71	$4.44	$4.71	$4.71	122,800
2024-09-26	$4.20	$4.45	$4.20	$4.45	$4.45	93,100
2024-09-25	$4.16	$4.34	$4.16	$4.25	$4.25	152,100
2024-09-24	$4.04	$4.16	$4.03	$4.16	$4.16	95,700
2024-09-23	$3.99	$4.03	$3.99	$4.02	$4.02	12,700
2024-09-20	$3.96	$4.00	$3.96	$3.99	$3.99	116,800
2024-09-19	$3.90	$3.99	$3.90	$3.98	$3.98	209,800
2024-09-18	$3.88	$3.90	$3.85	$3.89	$3.89	51,100
2024-09-13	$3.89	$3.90	$3.87	$3.87	$3.87	64,500
2024-09-12	$3.91	$3.91	$3.88	$3.89	$3.89	305,900
2024-09-11	$3.90	$3.92	$3.88	$3.90	$3.90	198,300
2024-09-10	$4.02	$4.02	$3.88	$3.91	$3.91	86,600
2024-09-09	$3.97	$3.97	$3.90	$3.92	$3.92	225,100
2024-09-06	$4.00	$4.00	$3.98	$3.98	$3.98	65,900
2024-09-05	$4.00	$4.14	$4.00	$4.02	$4.02	125,300
2024-09-04	$3.97	$4.10	$3.97	$4.03	$4.03	2,900
2024-09-03	$4.06	$4.13	$4.06	$4.07	$4.07	8,200
2024-09-02	$4.13	$4.13	$4.05	$4.05	$4.05	17,800
2024-08-30	$4.05	$4.14	$4.05	$4.13	$4.13	10,700
2024-08-29	$3.99	$4.10	$3.99	$4.09	$4.09	700
2024-08-28	$3.99	$4.05	$3.98	$3.98	$3.98	25,800
2024-08-27	$4.03	$4.03	$4.01	$4.01	$4.01	12,100
2024-08-26	$4.06	$4.07	$4.06	$4.07	$4.07	5,600
2024-08-23	$4.05	$4.16	$4.05	$4.07	$4.07	45,200
2024-08-22	$4.04	$4.04	$4.03	$4.03	$4.03	22,300
2024-08-21	$4.04	$4.07	$4.04	$4.04	$4.04	30,500
2024-08-20	$4.06	$4.06	$4.05	$4.05	$4.05	4,900
2024-08-19	$4.05	$4.10	$4.05	$4.07	$4.07	24,900
2024-08-16	$4.08	$4.09	$4.05	$4.06	$4.06	54,800
2024-08-15	$4.10	$4.18	$4.05	$4.08	$4.08	36,400
2024-08-14	$4.18	$4.18	$4.05	$4.14	$4.14	40,200
2024-08-13	$4.06	$4.14	$4.06	$4.14	$4.14	32,400
2024-08-12	$4.05	$4.26	$4.04	$4.10	$4.10	35,100
2024-08-09	$4.12	$4.12	$4.09	$4.09	$4.09	25,600
2024-08-08	$4.05	$4.09	$4.04	$4.09	$4.09	23,100
2024-08-07	$4.07	$4.07	$4.07	$4.07	$4.07	5,300
2024-08-06	$4.09	$4.18	$4.05	$4.07	$4.07	5,500
2024-08-05	$4.13	$4.20	$4.08	$4.08	$4.08	39,900
2024-08-02	$4.15	$4.15	$4.11	$4.13	$4.13	9,800
2024-08-01	$4.24	$4.24	$4.16	$4.16	$4.16	12,800
2024-07-31	$4.11	$4.20	$4.11	$4.20	$4.20	123,100
2024-07-30	$4.07	$4.07	$4.07	$4.07	$4.07	21,100
2024-07-29	$4.11	$4.12	$4.07	$4.07	$4.07	5,800
2024-07-26	$4.11	$4.16	$4.11	$4.15	$4.15	8,400
2024-07-25	$4.07	$4.11	$3.90	$4.07	$4.07	4,000
2024-07-24	$4.04	$4.14	$4.04	$4.07	$4.07	12,000
2024-07-23	$4.22	$4.22	$4.15	$4.15	$4.15	75,100
2024-07-22	$4.32	$4.32	$4.22	$4.24	$4.24	91,800
2024-07-19	$4.25	$4.28	$4.25	$4.28	$4.28	39,600
2024-07-18	$4.26	$4.30	$4.15	$4.27	$4.27	37,200
2024-07-17	$4.24	$4.26	$4.24	$4.26	$4.26	9,600
2024-07-16	$4.19	$4.25	$4.19	$4.24	$4.24	2,200
2024-07-15	$4.22	$4.25	$4.22	$4.24	$4.24	6,000
2024-07-12	$4.24	$4.27	$4.24	$4.26	$4.26	92,500
2024-07-11	$4.22	$4.25	$4.22	$4.22	$4.22	131,700
2024-07-10	$4.17	$4.19	$4.17	$4.17	$4.17	13,500
2024-07-09	$4.09	$4.18	$4.09	$4.17	$4.17	160,500
2024-07-08	$4.17	$4.17	$4.13	$4.13	$4.13	14,800
2024-07-05	$4.18	$4.18	$4.14	$4.18	$4.18	80,000
2024-07-04	$4.25	$4.25	$4.20	$4.20	$4.20	20,600
2024-07-03	$4.22	$4.24	$4.22	$4.23	$4.23	9,700
2024-07-02	$4.26	$4.27	$4.23	$4.23	$4.23	51,900
2024-07-01	$4.25	$4.27	$4.25	$4.27	$4.27	34,400
2024-06-28	$4.25	$4.28	$4.23	$4.23	$4.23	134,600
2024-06-27	$4.26	$4.26	$4.24	$4.24	$4.24	8,900
2024-06-26	$4.27	$4.28	$4.22	$4.28	$4.28	20,000
2024-06-25	$4.24	$4.28	$4.23	$4.25	$4.25	63,400
2024-06-24	$4.26	$4.26	$4.24	$4.24	$4.24	13,100
2024-06-21	$4.27	$4.28	$4.26	$4.27	$4.27	27,600
2024-06-20	$4.31	$4.31	$4.27	$4.27	$4.27	450,100
2024-06-19	$4.32	$4.33	$4.31	$4.32	$4.32	120,200
2024-06-18	$4.32	$4.34	$4.32	$4.34	$4.34	345,800
2024-06-17	$4.36	$4.36	$4.32	$4.33	$4.33	131,000
2024-06-14	$4.31	$4.37	$4.30	$4.36	$4.36	96,100
2024-06-13	$4.37	$4.37	$4.31	$4.31	$4.31	91,500
2024-06-12	$4.35	$4.39	$4.35	$4.37	$4.37	27,000
2024-06-11	$4.41	$4.41	$4.36	$4.38	$4.38	98,600
2024-06-07	$4.41	$4.43	$4.39	$4.43	$4.43	73,200
2024-06-06	$4.42	$4.45	$4.42	$4.43	$4.43	89,000
2024-06-05	$4.45	$4.46	$4.42	$4.42	$4.42	10,400
2024-06-04	$4.39	$4.48	$4.39	$4.47	$4.47	85,400
2024-06-03	$4.43	$4.44	$4.40	$4.41	$4.41	33,800
2024-05-31	$4.45	$4.46	$4.38	$4.43	$4.43	633,680
2024-05-30	$4.46	$4.48	$4.43	$4.43	$4.43	70,500
2024-05-29	$4.49	$4.49	$4.41	$4.45	$4.45	631,900
2024-05-28	$4.51	$4.53	$4.44	$4.48	$4.48	618,600
2024-05-27	$4.50	$4.55	$4.50	$4.55	$4.55	5,800
2024-05-24	$4.54	$4.56	$4.51	$4.51	$4.51	197,700
2024-05-23	$4.59	$4.62	$4.54	$4.55	$4.55	607,800
2024-05-22	$4.59	$4.64	$4.59	$4.61	$4.61	234,500
2024-05-21	$4.63	$4.63	$4.59	$4.60	$4.60	191,600
2024-05-20	$4.63	$4.68	$4.60	$4.62	$4.62	672,100
2024-05-17	$4.53	$4.62	$4.53	$4.62	$4.62	154,800
2024-05-16	$4.53	$4.58	$4.53	$4.55	$4.55	199,100
2024-05-15	$4.53	$4.57	$4.51	$4.51	$4.51	177,000
2024-05-14	$4.57	$4.57	$4.53	$4.53	$4.53	302,200
2024-05-13	$4.53	$4.58	$4.51	$4.58	$4.58	912,600
2024-05-10	$4.54	$4.56	$4.49	$4.54	$4.54	1,108,100
2024-05-09	$4.47	$4.54	$4.47	$4.53	$4.53	726,900
2024-05-08	$4.49	$4.49	$4.44	$4.44	$4.44	693,200
2024-05-07	$4.50	$4.53	$4.48	$4.50	$4.50	111,900
2024-05-06	$4.44	$4.53	$4.44	$4.52	$4.52	104,700
2024-04-30	$4.42	$4.48	$4.41	$4.41	$4.41	72,800
2024-04-29	$4.38	$4.46	$4.37	$4.42	$4.42	94,200
2024-04-26	$4.32	$4.38	$4.31	$4.38	$4.38	66,100
2024-04-25	$4.31	$4.34	$4.31	$4.31	$4.31	88,600
2024-04-24	$4.30	$4.31	$4.27	$4.29	$4.29	315,200
2024-04-23	$4.34	$4.34	$4.30	$4.32	$4.32	3,224,500
2024-04-22	$4.38	$4.39	$4.35	$4.35	$4.35	54,700
2024-04-19	$4.41	$4.41	$4.36	$4.37	$4.37	252,400
2024-04-18	$4.36	$4.45	$4.36	$4.41	$4.41	177,700
2024-04-17	$4.31	$4.39	$4.31	$4.36	$4.36	54,600
2024-04-16	$4.34	$4.36	$4.29	$4.31	$4.31	601,800
2024-04-15	$4.30	$4.36	$4.27	$4.34	$4.34	28,200
2024-04-12	$4.34	$4.40	$4.24	$4.28	$4.28	15,700
2024-04-11	$4.31	$4.34	$4.30	$4.33	$4.33	21,500
2024-04-10	$4.34	$4.36	$4.30	$4.33	$4.33	152,700
2024-04-09	$4.42	$4.42	$4.36	$4.36	$4.36	84,100
2024-04-08	$4.42	$4.44	$4.40	$4.40	$4.40	3,800
2024-04-03	$4.42	$4.44	$4.42	$4.44	$4.44	9,200
2024-04-02	$4.45	$4.45	$4.42	$4.43	$4.43	118,800
2024-04-01	$4.34	$4.45	$4.34	$4.45	$4.45	99,300
2024-03-29	$4.34	$4.34	$4.33	$4.34	$4.34	7,800
2024-03-28	$4.31	$4.37	$4.30	$4.33	$4.33	25,600
2024-03-27	$4.36	$4.36	$4.31	$4.31	$4.31	15,000
2024-03-26	$4.33	$4.35	$4.33	$4.35	$4.35	9,600
2024-03-25	$4.32	$4.37	$4.25	$4.33	$4.33	101,300
2024-03-22	$4.36	$4.36	$4.31	$4.34	$4.34	82,300
2024-03-21	$4.38	$4.38	$4.36	$4.38	$4.38	7,900
2024-03-20	$4.36	$4.37	$4.30	$4.37	$4.37	33,200
2024-03-19	$4.39	$4.40	$4.38	$4.38	$4.38	33,200
2024-03-18	$4.37	$4.38	$4.35	$4.38	$4.38	7,300
2024-03-15	$4.35	$4.36	$4.33	$4.36	$4.36	73,600
2024-03-14	$4.38	$4.39	$4.35	$4.37	$4.37	72,300
2024-03-13	$4.40	$4.40	$4.35	$4.36	$4.36	81,300
2024-03-12	$4.39	$4.41	$4.34	$4.40	$4.40	98,400
2024-03-11	$4.36	$4.39	$4.35	$4.39	$4.39	27,400
2024-03-08	$4.33	$4.36	$4.32	$4.36	$4.36	18,600
2024-03-07	$4.36	$4.40	$4.35	$4.36	$4.36	14,100
2024-03-06	$4.35	$4.36	$4.34	$4.34	$4.34	60,100
2024-03-05	$4.32	$4.37	$4.32	$4.36	$4.36	132,900
2024-03-04	$4.39	$4.39	$4.32	$4.35	$4.35	64,200
2024-03-01	$4.36	$4.39	$4.34	$4.39	$4.39	116,300
2024-02-29	$4.24	$4.35	$4.24	$4.35	$4.35	42,700
2024-02-28	$4.35	$4.35	$4.28	$4.28	$4.28	39,000
2024-02-27	$4.29	$4.33	$4.29	$4.33	$4.33	37,710
2024-02-26	$4.30	$4.32	$4.29	$4.29	$4.29	30,700
2024-02-23	$4.32	$4.33	$4.29	$4.32	$4.32	45,300
2024-02-22	$4.32	$4.33	$4.28	$4.33	$4.33	707,000
2024-02-21	$4.26	$4.36	$4.20	$4.31	$4.31	666,000
2024-02-20	$4.23	$4.31	$4.18	$4.26	$4.26	748,300
2024-02-19	$4.21	$4.24	$4.20	$4.24	$4.24	21,900
2024-02-08	$4.17	$4.21	$4.17	$4.20	$4.20	22,100
2024-02-07	$4.10	$4.16	$4.10	$4.16	$4.16	502,700
2024-02-06	$4.00	$4.13	$3.68	$4.12	$4.12	513,900
2024-02-05	$3.99	$4.04	$3.90	$4.02	$4.02	240,200
2024-02-02	$4.04	$4.06	$3.90	$4.00	$4.00	106,600
2024-02-01	$4.02	$4.06	$3.99	$4.03	$4.03	74,200
2024-01-31	$4.04	$4.06	$4.00	$4.03	$4.03	68,500
2024-01-30	$4.11	$4.11	$4.05	$4.05	$4.05	20,000
2024-01-29	$4.12	$4.15	$4.12	$4.12	$4.12	90,300
2024-01-26	$4.09	$4.13	$4.08	$4.12	$4.12	165,100
2024-01-25	$4.00	$4.10	$4.00	$4.09	$4.09	49,300
2024-01-24	$3.96	$4.00	$3.91	$4.00	$4.00	171,200
2024-01-23	$3.88	$3.95	$3.87	$3.94	$3.94	51,800
2024-01-22	$3.99	$4.00	$3.72	$3.90	$3.90	149,600
2024-01-19	$3.99	$4.02	$3.99	$4.00	$4.00	136,200
2024-01-18	$4.00	$4.03	$3.73	$4.03	$4.03	285,500
2024-01-17	$4.07	$4.07	$4.01	$4.01	$4.01	29,700
2024-01-16	$4.05	$4.08	$4.01	$4.08	$4.08	187,900
2024-01-15	$4.06	$4.08	$4.03	$4.06	$4.06	169,000
2024-01-12	$4.08	$4.09	$4.03	$4.06	$4.06	74,400
2024-01-11	$4.05	$4.08	$4.04	$4.07	$4.07	173,700
2024-01-10	$4.06	$4.08	$4.03	$4.06	$4.06	72,800
2024-01-09	$4.07	$4.09	$4.05	$4.08	$4.08	283,700
2024-01-08	$4.11	$4.12	$4.06	$4.07	$4.07	594,200
2024-01-05	$4.11	$4.14	$4.09	$4.11	$4.11	191,700
2024-01-04	$4.12	$4.12	$4.08	$4.10	$4.10	154,700
2024-01-03	$4.14	$4.15	$4.11	$4.13	$4.13	24,700
2024-01-02	$4.17	$4.17	$4.15	$4.15	$4.15	156,500
2024-01-01	$4.18	$4.18	$4.18	$4.18	$4.18	0
2023-12-29	$4.14	$4.19	$4.14	$4.18	$4.18	760,900
2023-12-28	$4.07	$4.16	$4.07	$4.15	$4.15	738,800
2023-12-27	$4.05	$4.08	$4.03	$4.08	$4.08	565,700
2023-12-26	$4.06	$4.06	$4.03	$4.04	$4.04	97,400
2023-12-25	$4.06	$4.07	$4.05	$4.06	$4.06	497,300
2023-12-22	$4.05	$4.08	$4.05	$4.05	$4.05	143,800
2023-12-21	$4.04	$4.06	$4.02	$4.05	$4.05	145,600
2023-12-20	$4.07	$4.07	$4.03	$4.03	$4.03	66,100
2023-12-19	$4.10	$4.10	$4.06	$4.07	$4.07	23,600
2023-12-18	$4.10	$4.12	$4.07	$4.09	$4.09	42,300
2023-12-15	$4.13	$4.15	$4.11	$4.11	$4.11	6,400
2023-12-14	$4.14	$4.16	$4.11	$4.11	$4.11	27,000
2023-12-13	$4.21	$4.21	$4.14	$4.14	$4.14	51,900
2023-12-12	$4.15	$4.21	$4.15	$4.21	$4.21	209,700
2023-12-11	$4.13	$4.18	$4.11	$4.17	$4.17	72,500
2023-12-08	$4.19	$4.24	$4.17	$4.17	$4.17	4,404,500
2023-12-07	$4.16	$4.19	$4.16	$4.19	$4.19	53,400
2023-12-06	$4.16	$4.20	$4.15	$4.17	$4.17	89,700
2023-12-05	$4.23	$4.23	$4.17	$4.17	$4.17	30,500
2023-12-04	$4.26	$4.26	$4.23	$4.24	$4.24	7,800
2023-12-01	$4.29	$4.29	$4.24	$4.26	$4.26	203,300
2023-11-30	$4.31	$4.31	$4.30	$4.31	$4.31	162,200
2023-11-29	$4.37	$4.37	$4.32	$4.32	$4.32	126,500
2023-11-28	$4.35	$4.38	$4.32	$4.37	$4.37	2,786,800
2023-11-27	$4.35	$4.38	$4.33	$4.36	$4.36	4,352,790
2023-11-24	$4.36	$4.38	$4.36	$4.36	$4.36	120,400
2023-11-23	$4.34	$4.38	$4.32	$4.37	$4.37	208,900
2023-11-22	$4.36	$4.38	$4.32	$4.32	$4.32	36,900
2023-11-21	$4.37	$4.42	$4.37	$4.37	$4.37	139,100
2023-11-20	$4.34	$4.37	$4.34	$4.36	$4.36	29,000
2023-11-17	$4.35	$4.35	$4.32	$4.33	$4.33	93,600
2023-11-16	$4.38	$4.38	$4.35	$4.35	$4.35	110,000
2023-11-15	$4.35	$4.40	$4.35	$4.38	$4.38	68,300
2023-11-14	$4.35	$4.36	$4.35	$4.36	$4.36	92,900
2023-11-13	$4.37	$4.37	$4.33	$4.37	$4.37	121,100
2023-11-10	$4.38	$4.38	$4.35	$4.37	$4.37	49,900
2023-11-09	$4.38	$4.41	$4.38	$4.39	$4.39	68,000
2023-11-08	$4.40	$4.42	$4.38	$4.39	$4.39	46,000
2023-11-07	$4.44	$4.44	$4.39	$4.42	$4.42	195,700
2023-11-06	$4.38	$4.44	$4.36	$4.43	$4.43	656,700
2023-11-03	$4.33	$4.40	$4.33	$4.37	$4.37	2,884,800
2023-11-02	$4.35	$4.39	$4.33	$4.34	$4.34	122,500
2023-11-01	$4.38	$4.46	$4.35	$4.37	$4.37	5,327,200
2023-10-31	$4.39	$4.39	$4.35	$4.37	$4.37	196,700
2023-10-30	$4.36	$4.41	$4.36	$4.40	$4.40	260,700
2023-10-27	$4.31	$4.38	$4.31	$4.37	$4.37	294,000
2023-10-26	$4.29	$4.35	$4.28	$4.33	$4.33	3,301,000
2023-10-25	$4.27	$4.33	$4.26	$4.30	$4.30	864,500
2023-10-24	$4.24	$4.26	$4.21	$4.26	$4.26	169,500
2023-10-23	$4.27	$4.29	$4.21	$4.23	$4.23	636,900
2023-10-20	$4.22	$4.36	$4.22	$4.28	$4.28	2,304,900
2023-10-19	$4.42	$4.42	$4.32	$4.32	$4.32	315,200
2023-10-18	$4.43	$4.46	$4.42	$4.42	$4.42	1,687,500
2023-10-17	$4.46	$4.47	$4.44	$4.46	$4.46	39,300
2023-10-16	$4.46	$4.53	$4.44	$4.44	$4.44	2,266,500
2023-10-13	$4.45	$4.55	$4.45	$4.50	$4.50	60,600
2023-10-12	$4.53	$4.56	$4.51	$4.52	$4.52	1,415,500
2023-10-11	$4.51	$4.53	$4.47	$4.50	$4.50	985,300
2023-10-10	$4.53	$4.53	$4.49	$4.49	$4.49	50,200
2023-10-09	$4.52	$4.52	$4.46	$4.52	$4.52	83,800
2023-09-28	$4.54	$4.54	$4.51	$4.51	$4.51	18,210
2023-09-27	$4.52	$4.54	$4.52	$4.52	$4.52	17,000
2023-09-26	$4.57	$4.57	$4.53	$4.53	$4.53	12,500
2023-09-25	$4.55	$4.56	$4.54	$4.54	$4.54	35,600
2023-09-22	$4.52	$4.58	$4.52	$4.58	$4.58	88,600
2023-09-21	$4.55	$4.55	$4.51	$4.52	$4.52	26,600
2023-09-20	$4.57	$4.57	$4.55	$4.56	$4.56	20,200
2023-09-19	$4.54	$4.56	$4.54	$4.56	$4.56	14,900
2023-09-18	$4.56	$4.57	$4.54	$4.55	$4.55	72,500
2023-09-15	$4.59	$4.59	$4.54	$4.56	$4.56	33,100
2023-09-14	$4.60	$4.60	$4.57	$4.57	$4.57	20,900
2023-09-13	$4.62	$4.62	$4.59	$4.59	$4.59	39,100
2023-09-12	$4.62	$4.62	$4.61	$4.62	$4.62	12,800
2023-09-11	$4.61	$4.64	$4.61	$4.63	$4.63	171,700
2023-09-08	$4.60	$4.62	$4.60	$4.60	$4.60	420,000
2023-09-07	$4.71	$4.71	$4.63	$4.63	$4.63	27,100
2023-09-06	$4.68	$4.71	$4.64	$4.69	$4.69	1,387,800
2023-09-05	$4.75	$4.77	$4.70	$4.71	$4.71	1,179,500
2023-09-04	$4.68	$4.75	$4.68	$4.75	$4.75	365,700
2023-09-01	$4.61	$4.74	$4.61	$4.66	$4.66	6,783,300
2023-08-31	$4.69	$4.69	$4.61	$4.61	$4.61	2,261,400
2023-08-30	$4.71	$4.72	$4.64	$4.69	$4.69	4,783,700
2023-08-29	$4.66	$4.70	$4.59	$4.67	$4.67	3,403,400
2023-08-28	$4.67	$4.75	$4.60	$4.66	$4.66	10,583,300
2023-08-25	$4.53	$4.58	$4.51	$4.52	$4.52	2,195,500
2023-08-24	$4.51	$4.56	$4.48	$4.53	$4.53	1,124,100
2023-08-23	$4.52	$4.56	$4.48	$4.48	$4.48	42,500
2023-08-22	$4.54	$4.57	$4.51	$4.57	$4.57	10,000
2023-08-21	$4.57	$4.64	$4.51	$4.54	$4.54	42,100
2023-08-18	$4.66	$4.66	$4.59	$4.59	$4.59	99,100
2023-08-17	$4.60	$4.66	$4.60	$4.66	$4.66	143,200
2023-08-16	$4.66	$4.66	$4.61	$4.66	$4.66	505,600
2023-08-15	$4.66	$4.66	$4.61	$4.63	$4.63	54,500
2023-08-14	$4.67	$4.67	$4.60	$4.66	$4.66	591,800
2023-08-11	$4.83	$4.83	$4.71	$4.72	$4.72	1,032,300
2023-08-10	$4.80	$4.85	$4.76	$4.79	$4.79	614,600
2023-08-09	$4.84	$4.88	$4.77	$4.80	$4.80	509,000
2023-08-08	$4.81	$4.81	$4.80	$4.80	$4.80	1,200
2023-08-07	$4.88	$4.88	$4.81	$4.81	$4.81	32,410
2023-08-04	$4.93	$4.94	$4.88	$4.88	$4.88	37,500
2023-08-03	$4.82	$4.88	$4.82	$4.88	$4.88	10,700
2023-08-02	$4.88	$4.89	$4.84	$4.84	$4.84	174,600
2023-08-01	$4.90	$4.96	$4.87	$4.87	$4.87	2,804,300
2023-07-31	$4.88	$5.01	$4.88	$4.92	$4.92	2,202,000
2023-07-28	$4.77	$4.90	$4.74	$4.88	$4.88	1,606,800
2023-07-27	$4.71	$4.78	$4.71	$4.73	$4.73	49,100
2023-07-26	$4.77	$4.77	$4.71	$4.71	$4.71	9,100
2023-07-25	$4.62	$4.74	$4.62	$4.72	$4.72	848,800
2023-07-24	$4.57	$4.59	$4.56	$4.56	$4.56	250,100
2023-07-21	$4.59	$4.66	$4.57	$4.57	$4.57	1,946,900
2023-07-20	$4.60	$4.61	$4.57	$4.58	$4.58	341,400
2023-07-19	$4.56	$4.57	$4.56	$4.57	$4.57	3,700
2023-07-18	$4.56	$4.57	$4.56	$4.57	$4.57	3,700
2023-07-17	$4.57	$4.65	$4.57	$4.57	$4.57	4,064,800
2023-07-14	$4.59	$4.65	$4.59	$4.61	$4.61	1,172,600
2023-07-13	$4.58	$4.59	$4.58	$4.59	$4.59	62,800
2023-07-12	$4.55	$4.56	$4.54	$4.54	$4.54	71,700
2023-07-11	$4.54	$4.60	$4.54	$4.55	$4.55	584,200
2023-07-10	$4.53	$4.53	$4.53	$4.53	$4.53	100
2023-07-07	$4.52	$4.53	$4.52	$4.53	$4.53	700
2023-07-06	$4.55	$4.55	$4.52	$4.53	$4.53	17,600
2023-07-05	$4.53	$4.53	$4.53	$4.53	$4.53	41,900
2023-07-04	$4.53	$4.53	$4.52	$4.53	$4.53	14,800
2023-07-03	$4.56	$4.56	$4.54	$4.54	$4.54	2,200
2023-06-30	$4.48	$4.49	$4.48	$4.49	$4.49	7,700
2023-06-29	$4.47	$4.47	$4.47	$4.47	$4.47	0
2023-06-28	$4.47	$4.47	$4.47	$4.47	$4.47	900
2023-06-27	$4.44	$4.50	$4.44	$4.49	$4.49	5,800
2023-06-26	$4.43	$4.43	$4.41	$4.41	$4.41	11,700
2023-06-21	$4.49	$4.49	$4.45	$4.47	$4.47	4,600
2023-06-20	$4.42	$4.52	$4.42	$4.51	$4.51	1,100
2023-06-19	$4.46	$4.56	$4.46	$4.52	$4.52	7,300
2023-06-16	$4.55	$4.56	$4.53	$4.56	$4.56	6,800
2023-06-15	$4.51	$4.54	$4.51	$4.53	$4.53	41,500
2023-06-14	$4.49	$4.51	$4.47	$4.47	$4.47	1,800
2023-06-13	$4.46	$4.47	$4.44	$4.47	$4.47	3,700
2023-06-12	$4.40	$4.46	$4.40	$4.46	$4.46	800
2023-06-09	$4.45	$4.45	$4.41	$4.41	$4.41	8,600
2023-06-08	$4.39	$4.44	$4.38	$4.44	$4.44	59,000
2023-06-07	$4.38	$4.39	$4.32	$4.36	$4.36	22,800
2023-06-06	$4.41	$4.41	$4.37	$4.37	$4.37	2,200
2023-06-05	$4.38	$4.39	$4.37	$4.37	$4.37	4,600
2023-06-02	$4.31	$4.39	$4.30	$4.38	$4.38	691,800
2023-06-01	$4.26	$4.29	$4.26	$4.26	$4.26	106,000
2023-05-31	$4.31	$4.31	$4.27	$4.27	$4.27	88,800
2023-05-30	$4.30	$4.34	$4.25	$4.32	$4.32	51,300
2023-05-29	$4.34	$4.39	$4.30	$4.31	$4.31	187,400
2023-05-26	$4.32	$4.35	$4.28	$4.35	$4.35	680,600
2023-05-25	$4.33	$4.33	$4.29	$4.33	$4.33	108,500
2023-05-24	$4.37	$4.38	$4.34	$4.34	$4.34	299,600
2023-05-23	$4.47	$4.47	$4.42	$4.42	$4.42	60,100
2023-05-22	$4.47	$4.47	$4.46	$4.47	$4.47	507,700
2023-05-19	$4.47	$4.48	$4.47	$4.47	$4.47	18,500
2023-05-18	$4.50	$4.50	$4.47	$4.47	$4.47	281,200
2023-05-17	$4.48	$4.49	$4.45	$4.47	$4.47	216,000
2023-05-16	$4.51	$4.52	$4.49	$4.49	$4.49	123,400
2023-05-15	$4.47	$4.55	$4.46	$4.55	$4.55	408,400
2023-05-12	$4.57	$4.58	$4.50	$4.50	$4.50	511,800
2023-05-11	$4.57	$4.58	$4.56	$4.57	$4.57	408,000
2023-05-10	$4.59	$4.61	$4.54	$4.56	$4.56	1,567,600
2023-05-09	$4.54	$4.65	$4.54	$4.58	$4.58	184,000
2023-05-08	$4.57	$4.61	$4.56	$4.59	$4.59	218,100
2023-05-05	$4.59	$4.59	$4.56	$4.57	$4.57	504,800
2023-05-04	$4.55	$4.59	$4.55	$4.58	$4.58	30,800
2023-05-03	$4.62	$4.62	$4.62	$4.62	$4.62	0
2023-05-02	$4.62	$4.62	$4.62	$4.62	$4.62	0
2023-04-28	$4.62	$4.63	$4.60	$4.62	$4.62	902,500
2023-04-27	$4.56	$4.58	$4.56	$4.58	$4.58	40,700
2023-04-26	$4.56	$4.56	$4.53	$4.56	$4.56	45,300
2023-04-25	$4.62	$4.65	$4.55	$4.59	$4.59	1,168,500
2023-04-24	$4.67	$4.67	$4.59	$4.63	$4.63	874,100
2023-04-21	$4.77	$4.77	$4.69	$4.69	$4.69	20,800
2023-04-20	$4.81	$4.81	$4.76	$4.78	$4.78	373,300
2023-04-19	$4.84	$4.84	$4.78	$4.78	$4.78	416,100
2023-04-18	$4.83	$4.90	$4.83	$4.84	$4.84	28,674,800
2023-04-17	$4.78	$4.83	$4.78	$4.83	$4.83	732,900
2023-04-14	$4.76	$4.79	$4.76	$4.78	$4.78	3,962,900
2023-04-13	$4.82	$4.82	$4.77	$4.77	$4.77	243,800
2023-04-12	$4.81	$4.87	$4.81	$4.83	$4.83	16,114,800
2023-04-11	$4.79	$4.82	$4.79	$4.80	$4.80	507,700
2023-04-10	$4.81	$4.81	$4.78	$4.78	$4.78	4,844,200
2023-04-07	$4.76	$4.83	$4.76	$4.81	$4.81	7,753,200
2023-04-06	$4.76	$4.78	$4.74	$4.74	$4.74	20,875,900
2023-04-05	$4.76	$4.76	$4.76	$4.76	$4.76	0
2023-04-04	$4.76	$4.78	$4.74	$4.76	$4.76	4,744,200
2023-04-03	$4.75	$4.79	$4.74	$4.76	$4.76	4,020,200
2023-03-31	$4.71	$4.76	$4.71	$4.73	$4.73	51,500
2023-03-30	$4.65	$4.73	$4.65	$4.72	$4.72	1,451,300
2023-03-29	$4.71	$4.72	$4.66	$4.67	$4.67	24,488,300
2023-03-28	$4.69	$4.71	$4.67	$4.69	$4.69	18,459,800
2023-03-27	$4.72	$4.72	$4.66	$4.66	$4.66	8,667,800
2023-03-24	$4.75	$4.76	$4.69	$4.72	$4.72	15,833,100
2023-03-23	$4.70	$4.76	$4.70	$4.73	$4.73	15,420,400
2023-03-22	$4.68	$4.73	$4.68	$4.70	$4.70	11,573,200
2023-03-21	$4.65	$4.70	$4.62	$4.68	$4.68	11,101,600
2023-03-20	$4.69	$4.69	$4.62	$4.63	$4.63	2,597,000
2023-03-17	$4.63	$4.70	$4.63	$4.66	$4.66	3,823,300
2023-03-16	$4.65	$4.66	$4.62	$4.63	$4.63	2,744,400
2023-03-15	$4.68	$4.71	$4.68	$4.68	$4.68	236,300
2023-03-14	$4.69	$4.69	$4.63	$4.67	$4.67	804,600
2023-03-13	$4.67	$4.70	$4.63	$4.69	$4.69	207,900
2023-03-10	$4.73	$4.73	$4.64	$4.64	$4.64	133,700
2023-03-09	$4.76	$4.78	$4.73	$4.73	$4.73	12,755,900
2023-03-08	$4.77	$4.80	$4.74	$4.76	$4.76	27,521,700
2023-03-07	$4.83	$4.88	$4.77	$4.77	$4.77	29,748,100
2023-03-06	$4.92	$4.92	$4.85	$4.86	$4.86	27,789,700
2023-03-03	$4.93	$4.94	$4.88	$4.92	$4.92	10,336,200
2023-03-02	$4.91	$4.96	$4.90	$4.91	$4.91	25,768,400
2023-03-01	$4.86	$4.95	$4.84	$4.91	$4.91	26,751,100
2023-02-28	$4.84	$4.87	$4.80	$4.83	$4.83	27,036,200
2023-02-27	$4.83	$4.87	$4.81	$4.82	$4.82	26,280,600
2023-02-24	$4.90	$4.91	$4.82	$4.85	$4.85	23,695,000
2023-02-23	$4.90	$4.94	$4.87	$4.89	$4.89	18,299,300
2023-02-22	$4.90	$4.93	$4.87	$4.90	$4.90	18,286,200
2023-02-21	$4.86	$4.92	$4.86	$4.90	$4.90	2,850,900
2023-02-20	$4.75	$4.87	$4.75	$4.86	$4.86	2,748,600
2023-02-17	$4.72	$4.72	$4.72	$4.72	$4.72	7,308,100
2023-02-16	$4.82	$4.85	$4.75	$4.75	$4.75	2,282,700
2023-02-15	$4.82	$4.84	$4.79	$4.79	$4.79	2,637,300
2023-02-14	$4.83	$4.83	$4.80	$4.82	$4.82	71,500
2023-02-13	$4.78	$4.82	$4.76	$4.81	$4.81	7,928,500
2023-02-10	$4.78	$4.79	$4.75	$4.76	$4.76	2,794,700
2023-02-09	$4.74	$4.79	$4.73	$4.78	$4.78	15,224,900
2023-02-08	$4.73	$4.79	$4.72	$4.72	$4.72	13,567,900
2023-02-07	$4.74	$4.76	$4.73	$4.74	$4.74	2,268,600
2023-02-06	$4.80	$4.84	$4.71	$4.72	$4.72	7,818,380
2023-02-03	$4.85	$4.86	$4.77	$4.81	$4.81	13,577,300
2023-02-02	$4.84	$4.85	$4.80	$4.83	$4.83	2,302,700
2023-02-01	$4.84	$4.88	$4.81	$4.85	$4.85	8,397,500
2023-01-31	$4.87	$4.87	$4.81	$4.82	$4.82	2,256,800
2023-01-30	$4.87	$4.90	$4.83	$4.84	$4.84	3,788,900
2023-01-20	$4.83	$4.88	$4.83	$4.83	$4.83	2,333,400
2023-01-19	$4.79	$4.82	$4.75	$4.82	$4.82	2,236,200
2023-01-18	$4.79	$4.82	$4.77	$4.79	$4.79	769,500
2023-01-17	$4.84	$4.84	$4.77	$4.79	$4.79	2,261,100
2023-01-16	$4.75	$4.84	$4.73	$4.80	$4.80	6,408,380
2023-01-13	$4.67	$4.72	$4.67	$4.72	$4.72	261,300
2023-01-12	$4.69	$4.71	$4.64	$4.66	$4.66	9,419,300
2023-01-11	$4.67	$4.71	$4.65	$4.68	$4.68	7,406,000
2023-01-10	$4.65	$4.69	$4.64	$4.65	$4.65	2,332,800
2023-01-09	$4.68	$4.68	$4.64	$4.66	$4.66	2,304,400
2023-01-06	$4.66	$4.69	$4.64	$4.65	$4.65	2,295,200
2023-01-05	$4.63	$4.66	$4.62	$4.66	$4.66	2,236,700
2023-01-04	$4.55	$4.62	$4.53	$4.60	$4.60	4,392,300
2023-01-03	$4.55	$4.55	$4.48	$4.54	$4.54	4,261,500
2023-01-02	$4.51	$4.51	$4.51	$4.51	$4.51	0
2022-12-30	$4.50	$4.51	$4.48	$4.51	$4.51	537,300
2022-12-29	$4.52	$4.55	$4.46	$4.47	$4.47	4,331,900
2022-12-28	$4.54	$4.54	$4.52	$4.53	$4.53	246,800
2022-12-27	$4.49	$4.56	$4.47	$4.55	$4.55	1,410,600
2022-12-26	$4.52	$4.52	$4.49	$4.49	$4.49	241,300
2022-12-23	$4.51	$4.55	$4.51	$4.52	$4.52	247,700
2022-12-22	$4.57	$4.59	$4.52	$4.53	$4.53	11,737,900
2022-12-21	$4.54	$4.57	$4.51	$4.52	$4.52	4,056,400
2022-12-20	$4.59	$4.66	$4.50	$4.52	$4.52	552,950
2022-12-19	$4.70	$4.73	$4.55	$4.56	$4.56	9,129,900
2022-12-16	$4.60	$4.73	$4.59	$4.71	$4.71	3,625,900
2022-12-15	$4.66	$4.71	$4.65	$4.69	$4.69	3,601,400
2022-12-14	$4.65	$4.74	$4.65	$4.71	$4.71	3,131,900
2022-12-13	$4.67	$4.74	$4.63	$4.68	$4.68	6,305,900
2022-12-12	$4.72	$4.79	$4.65	$4.66	$4.66	355,200
2022-12-09	$4.82	$4.82	$4.67	$4.79	$4.79	3,510,000
2022-12-08	$4.69	$4.79	$4.69	$4.79	$4.79	6,027,600
2022-12-07	$4.74	$4.80	$4.69	$4.79	$4.79	6,031,700
2022-12-06	$4.63	$4.80	$4.63	$4.75	$4.75	5,066,500
2022-12-05	$4.56	$4.74	$4.56	$4.72	$4.72	2,060,900
2022-12-01	$4.63	$4.72	$4.61	$4.69	$4.69	4,047,100
2022-11-30	$4.62	$4.68	$4.55	$4.64	$4.64	3,524,400
2022-11-29	$4.42	$4.66	$4.37	$4.66	$4.66	26,300
2022-11-28	$4.38	$4.55	$4.35	$4.43	$4.43	2,530,000
2022-11-25	$4.42	$4.50	$4.36	$4.49	$4.49	2,525,500
2022-11-24	$4.42	$4.45	$4.30	$4.42	$4.42	2,515,000
2022-11-23	$4.36	$4.45	$4.34	$4.36	$4.36	5,014,900
2022-11-22	$4.27	$4.40	$4.27	$4.39	$4.39	4,011,900
2022-11-21	$4.25	$4.34	$4.25	$4.31	$4.31	1,004,500
2022-11-18	$4.30	$4.35	$4.28	$4.35	$4.35	15,000
2022-11-17	$4.32	$4.38	$4.21	$4.38	$4.38	8,200
2022-11-16	$4.36	$4.48	$4.33	$4.39	$4.39	5,400
2022-11-15	$4.33	$4.41	$4.32	$4.41	$4.41	2,500
2022-11-14	$4.25	$4.38	$4.25	$4.36	$4.36	21,500
2022-11-11	$4.25	$4.29	$4.10	$4.25	$4.25	21,500
2022-11-10	$4.12	$4.14	$4.05	$4.14	$4.14	1,900
2022-11-09	$4.17	$4.17	$4.10	$4.11	$4.11	2,500
2022-11-08	$4.22	$4.22	$4.09	$4.09	$4.09	17,900
2022-11-07	$4.09	$4.16	$4.09	$4.15	$4.15	29,600
2022-11-04	$4.00	$4.13	$3.92	$4.09	$4.09	17,000
2022-11-03	$4.10	$4.20	$4.01	$4.01	$4.01	8,100
2022-11-02	$4.09	$4.09	$4.05	$4.06	$4.06	6,700
2022-11-01	$3.99	$4.00	$3.94	$4.00	$4.00	5,500
2022-10-31	$4.00	$4.09	$3.88	$3.90	$3.90	5,700
2022-10-28	$4.12	$4.12	$3.94	$3.94	$3.94	7,700
2022-10-27	$4.20	$4.20	$4.20	$4.20	$4.20	100
2022-10-26	$4.20	$4.23	$4.16	$4.22	$4.22	15,800
2022-10-25	$4.25	$4.25	$4.11	$4.23	$4.23	12,900
2022-10-24	$4.25	$4.25	$4.25	$4.25	$4.25	8,000
2022-10-21	$4.33	$4.33	$4.33	$4.33	$4.33	0
2022-10-20	$4.30	$4.33	$4.24	$4.33	$4.33	6,200
2022-10-19	$4.33	$4.35	$4.30	$4.30	$4.30	5,100
2022-10-18	$4.40	$4.44	$4.37	$4.40	$4.40	10,700
2022-10-17	$4.36	$4.40	$4.35	$4.40	$4.40	11,900
2022-10-14	$4.36	$4.40	$4.35	$4.39	$4.39	1,500
2022-10-13	$4.34	$4.34	$4.32	$4.34	$4.34	1,200
2022-10-12	$4.26	$4.37	$4.26	$4.34	$4.34	10,100
2022-10-11	$4.32	$4.32	$4.32	$4.32	$4.32	100
2022-10-10	$4.39	$4.39	$4.32	$4.32	$4.32	6,440
2022-09-30	$4.34	$4.41	$4.31	$4.39	$4.39	2,900
2022-09-29	$4.40	$4.47	$4.40	$4.41	$4.41	3,700
2022-09-28	$4.39	$4.50	$4.39	$4.50	$4.50	3,040
2022-09-27	$4.46	$4.46	$4.46	$4.46	$4.46	800
2022-09-26	$4.41	$4.49	$4.41	$4.43	$4.43	2,100
2022-09-23	$4.47	$4.50	$4.47	$4.50	$4.50	12,000
2022-09-22	$4.48	$4.48	$4.47	$4.47	$4.47	800
2022-09-21	$4.51	$4.54	$4.47	$4.54	$4.54	9,500
2022-09-20	$4.62	$4.62	$4.53	$4.54	$4.54	3,800
2022-09-19	$4.58	$4.65	$4.55	$4.60	$4.60	9,700
2022-09-16	$4.73	$4.73	$4.61	$4.61	$4.61	5,600
2022-09-15	$4.74	$4.74	$4.67	$4.72	$4.72	2,000
2022-09-14	$4.69	$4.73	$4.64	$4.73	$4.73	2,200
2022-09-13	$4.69	$4.79	$4.69	$4.75	$4.75	43,800
2022-09-12	$4.69	$4.69	$4.69	$4.69	$4.69	0
2022-09-09	$4.80	$4.80	$4.65	$4.69	$4.69	29,100
2022-09-08	$4.77	$4.77	$4.63	$4.69	$4.69	22,400
2022-09-07	$4.66	$4.80	$4.61	$4.75	$4.75	5,800
2022-09-06	$4.68	$4.68	$4.63	$4.67	$4.67	800
2022-09-05	$4.60	$4.61	$4.58	$4.58	$4.58	7,100
2022-09-02	$4.60	$4.60	$4.60	$4.60	$4.60	1,200
2022-09-01	$4.59	$4.75	$4.59	$4.69	$4.69	1,600
2022-08-31	$4.74	$4.74	$4.67	$4.67	$4.67	1,100
2022-08-30	$4.62	$4.62	$4.57	$4.59	$4.59	3,400
2022-08-29	$4.59	$4.60	$4.59	$4.60	$4.60	700
2022-08-26	$4.68	$4.68	$4.50	$4.61	$4.61	4,800
2022-08-25	$4.58	$4.69	$4.53	$4.65	$4.65	63,700
2022-08-24	$4.84	$4.84	$4.63	$4.64	$4.64	63,300
2022-08-23	$4.65	$4.83	$4.63	$4.79	$4.79	10,300
2022-08-22	$4.69	$4.72	$4.65	$4.72	$4.72	4,700
2022-08-19	$4.83	$4.83	$4.62	$4.69	$4.69	18,000
2022-08-18	$4.67	$4.80	$4.63	$4.78	$4.78	4,300
2022-08-17	$4.69	$4.79	$4.65	$4.75	$4.75	19,800
2022-08-16	$4.68	$4.70	$4.65	$4.66	$4.66	1,200
2022-08-15	$4.68	$4.77	$4.61	$4.64	$4.64	14,840
2022-08-12	$4.64	$4.70	$4.63	$4.66	$4.66	22,600
2022-08-11	$4.53	$4.63	$4.53	$4.63	$4.63	15,900
2022-08-10	$4.54	$4.56	$4.53	$4.56	$4.56	5,500
2022-08-09	$4.55	$4.58	$4.55	$4.58	$4.58	3,000
2022-08-08	$4.61	$4.61	$4.57	$4.57	$4.57	1,400
2022-08-05	$4.52	$4.58	$4.52	$4.57	$4.57	14,700
2022-08-04	$4.51	$4.51	$4.49	$4.51	$4.51	5,300
2022-08-03	$4.61	$4.61	$4.48	$4.49	$4.49	4,200
2022-08-02	$4.61	$4.61	$4.50	$4.56	$4.56	8,200
2022-08-01	$4.61	$4.67	$4.61	$4.67	$4.67	2,900
2022-07-29	$4.69	$4.74	$4.69	$4.69	$4.69	800
2022-07-28	$4.73	$4.73	$4.71	$4.71	$4.71	28,600
2022-07-27	$4.73	$4.73	$4.73	$4.73	$4.73	500
2022-07-26	$4.66	$4.68	$4.66	$4.68	$4.68	5,500
2022-07-25	$4.70	$4.70	$4.66	$4.70	$4.70	1,400
2022-07-22	$4.73	$4.73	$4.67	$4.67	$4.67	1,300
2022-07-21	$4.73	$4.75	$4.73	$4.74	$4.74	5,000
2022-07-20	$4.75	$4.75	$4.75	$4.75	$4.75	200
2022-07-19	$4.75	$4.75	$4.75	$4.75	$4.75	1,000
2022-07-18	$4.72	$4.73	$4.72	$4.73	$4.73	1,100
2022-07-15	$4.80	$4.80	$4.66	$4.73	$4.73	8,100
2022-07-14	$4.80	$4.81	$4.80	$4.81	$4.81	800
2022-07-13	$4.86	$4.86	$4.86	$4.86	$4.86	1,900
2022-07-12	$4.84	$4.90	$4.82	$4.90	$4.90	10,900
2022-07-11	$4.92	$4.92	$4.87	$4.89	$4.89	4,400
2022-07-08	$4.88	$4.92	$4.87	$4.87	$4.87	4,100
2022-07-07	$4.86	$4.93	$4.86	$4.92	$4.92	3,400
2022-07-06	$4.92	$4.92	$4.84	$4.89	$4.89	2,800
2022-07-05	$4.97	$4.97	$4.92	$4.96	$4.96	6,000
2022-07-04	$4.90	$4.95	$4.90	$4.91	$4.91	15,800
2022-07-01	$4.94	$4.96	$4.94	$4.96	$4.96	6,100
2022-06-30	$4.87	$4.95	$4.87	$4.91	$4.91	73,340
2022-06-29	$4.87	$4.95	$4.87	$4.87	$4.87	39,100
2022-06-28	$4.81	$4.88	$4.81	$4.87	$4.87	6,200
2022-06-27	$4.83	$4.86	$4.81	$4.82	$4.82	9,600
2022-06-24	$4.77	$4.85	$4.73	$4.76	$4.76	41,800
2022-06-23	$4.77	$4.77	$4.71	$4.73	$4.73	12,100
2022-06-22	$4.73	$4.75	$4.73	$4.74	$4.74	56,100
2022-06-21	$4.80	$4.85	$4.79	$4.80	$4.80	60,500
2022-06-20	$4.76	$4.81	$4.76	$4.81	$4.81	2,100
2022-06-17	$4.74	$4.76	$4.66	$4.76	$4.76	21,100
2022-06-16	$4.80	$4.80	$4.70	$4.75	$4.75	22,200
2022-06-15	$4.64	$4.82	$4.64	$4.80	$4.80	20,800
2022-06-14	$4.58	$4.64	$4.58	$4.64	$4.64	3,000
2022-06-13	$4.61	$4.61	$4.55	$4.55	$4.55	1,200
2022-06-10	$4.62	$4.62	$4.62	$4.62	$4.62	4,100
2022-06-09	$4.60	$4.64	$4.59	$4.59	$4.59	4,100
2022-06-08	$4.53	$4.61	$4.53	$4.59	$4.59	3,400
2022-06-07	$4.55	$4.58	$4.54	$4.54	$4.54	800
2022-06-06	$4.47	$4.56	$4.46	$4.55	$4.55	12,200
2022-06-02	$4.54	$4.54	$4.49	$4.53	$4.53	31,200
2022-06-01	$4.51	$4.56	$4.51	$4.54	$4.54	11,800
2022-05-31	$4.51	$4.54	$4.51	$4.54	$4.54	3,800
2022-05-30	$4.50	$4.50	$4.50	$4.50	$4.50	300
2022-05-27	$4.50	$4.50	$4.48	$4.50	$4.50	1,000
2022-05-26	$4.49	$4.54	$4.48	$4.50	$4.50	4,300
2022-05-25	$4.42	$4.52	$4.42	$4.49	$4.49	7,500
2022-05-24	$4.53	$4.55	$4.48	$4.52	$4.52	3,500
2022-05-23	$4.59	$4.59	$4.54	$4.57	$4.57	8,700
2022-05-20	$4.56	$4.59	$4.48	$4.55	$4.55	4,800
2022-05-19	$4.52	$4.55	$4.47	$4.54	$4.54	4,900
2022-05-18	$4.57	$4.57	$4.51	$4.55	$4.55	9,900
2022-05-17	$4.61	$4.61	$4.20	$4.57	$4.57	14,400
2022-05-16	$4.56	$4.62	$4.52	$4.52	$4.52	17,700
2022-05-13	$4.52	$4.52	$4.51	$4.51	$4.51	400
2022-05-12	$4.51	$4.55	$4.51	$4.51	$4.51	3,500
2022-05-11	$4.58	$4.62	$4.56	$4.56	$4.56	8,400
2022-05-10	$4.61	$4.63	$4.44	$4.61	$4.61	5,700
2022-05-09	$4.60	$4.67	$4.55	$4.55	$4.55	16,800
2022-05-06	$4.73	$4.73	$4.73	$4.73	$4.73	0
2022-05-05	$4.80	$4.80	$4.65	$4.73	$4.73	89,100
2022-05-04	$4.77	$4.77	$4.77	$4.77	$4.77	0
2022-05-03	$4.77	$4.77	$4.77	$4.77	$4.77	0
2022-04-29	$4.95	$4.95	$4.53	$4.77	$4.77	46,100
2022-04-28	$4.49	$4.92	$4.47	$4.82	$4.82	34,100
2022-04-27	$4.51	$4.69	$4.40	$4.49	$4.49	16,000
2022-04-26	$4.61	$4.70	$4.49	$4.49	$4.49	19,000
2022-04-25	$4.72	$4.87	$4.57	$4.61	$4.61	31,300
2022-04-22	$4.75	$4.78	$4.75	$4.78	$4.78	1,400
2022-04-21	$4.76	$4.82	$4.70	$4.71	$4.71	12,200
2022-04-20	$4.90	$5.00	$4.84	$4.84	$4.84	3,300
2022-04-19	$4.96	$4.96	$4.96	$4.96	$4.96	2,100
2022-04-18	$4.95	$5.04	$4.95	$4.97	$4.97	4,400
2022-04-15	$5.00	$5.00	$5.00	$5.00	$5.00	2,000
2022-04-14	$4.95	$4.95	$4.95	$4.95	$4.95	4,000
2022-04-13	$4.92	$4.92	$4.91	$4.91	$4.91	200
2022-04-12	$4.92	$4.96	$4.89	$4.96	$4.96	3,300
2022-04-11	$4.96	$4.97	$4.88	$4.92	$4.92	1,500
2022-04-08	$4.98	$4.99	$4.91	$4.97	$4.97	21,000
2022-04-07	$5.08	$5.08	$4.94	$4.94	$4.94	13,700
2022-04-06	$5.03	$5.08	$4.98	$5.08	$5.08	11,900
2022-04-05	$4.97	$4.97	$4.97	$4.97	$4.97	0
2022-04-04	$4.97	$4.97	$4.97	$4.97	$4.97	0
2022-04-01	$4.85	$4.97	$4.85	$4.97	$4.97	10,300
2022-03-31	$4.81	$4.94	$4.81	$4.90	$4.90	13,900
2022-03-30	$4.76	$4.85	$4.76	$4.85	$4.85	19,800
2022-03-29	$4.73	$4.84	$4.73	$4.82	$4.82	1,000
2022-03-28	$4.75	$4.75	$4.71	$4.75	$4.75	1,600
2022-03-25	$4.84	$4.84	$4.75	$4.75	$4.75	10,400
2022-03-24	$4.83	$4.83	$4.77	$4.82	$4.82	3,800
2022-03-23	$4.76	$4.87	$4.76	$4.87	$4.87	22,500
2022-03-22	$4.68	$4.86	$4.68	$4.76	$4.76	23,000
2022-03-21	$4.90	$4.90	$4.71	$4.79	$4.79	11,800
2022-03-18	$4.74	$4.80	$4.65	$4.80	$4.80	4,600
2022-03-17	$4.78	$4.78	$4.65	$4.66	$4.66	2,800
2022-03-16	$4.55	$4.65	$4.39	$4.64	$4.64	20,800
2022-03-15	$4.61	$4.84	$4.44	$4.44	$4.44	57,400
2022-03-14	$4.85	$4.85	$4.75	$4.77	$4.77	7,600
2022-03-11	$4.68	$5.23	$4.61	$4.80	$4.80	20,930
2022-03-10	$4.77	$4.86	$4.77	$4.77	$4.77	36,200
2022-03-09	$4.86	$4.88	$4.61	$4.75	$4.75	10,710
2022-03-08	$5.07	$5.07	$4.85	$4.86	$4.86	37,300
2022-03-07	$5.15	$5.15	$4.98	$5.04	$5.04	12,700
2022-03-04	$5.14	$5.18	$5.14	$5.15	$5.15	2,500
2022-03-03	$5.19	$5.20	$5.19	$5.20	$5.20	1,200
2022-03-02	$5.18	$5.19	$5.15	$5.19	$5.19	13,200
2022-03-01	$5.13	$5.22	$5.13	$5.18	$5.18	33,100
2022-02-28	$5.19	$5.19	$5.11	$5.13	$5.13	22,200
2022-02-25	$5.26	$5.29	$5.15	$5.17	$5.17	44,900
2022-02-24	$5.36	$5.42	$5.31	$5.32	$5.32	33,500
2022-02-23	$5.33	$5.50	$5.33	$5.50	$5.50	29,600
2022-02-22	$5.44	$5.44	$5.28	$5.43	$5.43	8,100
2022-02-21	$5.47	$5.47	$5.34	$5.46	$5.46	5,700
2022-02-18	$5.30	$5.36	$5.30	$5.36	$5.36	3,200
2022-02-17	$5.31	$5.31	$5.31	$5.31	$5.31	900
2022-02-16	$5.31	$5.36	$5.31	$5.36	$5.36	3,700
2022-02-15	$5.31	$5.32	$5.31	$5.31	$5.31	2,500
2022-02-14	$5.42	$5.42	$5.31	$5.31	$5.31	4,800
2022-02-11	$5.43	$5.54	$5.43	$5.47	$5.47	4,800
2022-02-10	$5.44	$5.44	$5.44	$5.44	$5.44	100
2022-02-09	$5.32	$5.49	$5.32	$5.49	$5.49	3,400
2022-02-08	$5.36	$5.36	$5.32	$5.32	$5.32	4,000
2022-02-07	$5.21	$5.40	$5.21	$5.38	$5.38	2,400
2022-02-04	$5.36	$5.36	$5.36	$5.36	$5.36	0
2022-02-03	$5.36	$5.36	$5.36	$5.36	$5.36	0
2022-02-02	$5.36	$5.36	$5.36	$5.36	$5.36	0
2022-02-01	$5.36	$5.36	$5.36	$5.36	$5.36	0
2022-01-28	$5.30	$5.40	$5.30	$5.36	$5.36	9,700
2022-01-27	$5.39	$5.47	$5.28	$5.30	$5.30	7,500
2022-01-26	$5.41	$5.44	$5.39	$5.39	$5.39	27,600
2022-01-25	$5.48	$5.48	$5.39	$5.39	$5.39	3,100
2022-01-24	$5.51	$5.55	$5.50	$5.50	$5.50	2,500
2022-01-21	$5.71	$5.71	$5.52	$5.59	$5.59	3,000
2022-01-20	$5.56	$5.59	$5.56	$5.59	$5.59	34,900
2022-01-19	$5.52	$5.58	$5.50	$5.51	$5.51	5,500
2022-01-18	$5.47	$5.52	$5.47	$5.50	$5.50	15,100
2022-01-17	$5.42	$5.48	$5.42	$5.48	$5.48	4,900
2022-01-14	$5.45	$5.47	$5.38	$5.43	$5.43	4,900
2022-01-13	$5.51	$5.59	$5.51	$5.53	$5.53	31,800
2022-01-12	$5.60	$5.60	$5.56	$5.60	$5.60	26,500
2022-01-11	$5.61	$5.71	$5.60	$5.60	$5.60	29,000
2022-01-10	$5.62	$5.70	$5.62	$5.65	$5.65	23,600
2022-01-07	$5.54	$5.64	$5.54	$5.64	$5.64	11,500
2022-01-06	$5.55	$5.57	$5.54	$5.54	$5.54	4,700
2022-01-05	$5.54	$5.66	$5.54	$5.60	$5.60	46,600
2022-01-04	$5.47	$5.54	$5.47	$5.51	$5.51	25,200
2022-01-03	$5.46	$5.46	$5.46	$5.46	$5.46	0
2021-12-31	$5.48	$5.48	$5.41	$5.46	$5.46	3,000
2021-12-30	$5.40	$5.45	$5.40	$5.45	$5.45	4,000
2021-12-29	$5.42	$5.42	$5.41	$5.41	$5.41	3,700
2021-12-28	$5.43	$5.46	$5.43	$5.46	$5.46	3,500
2021-12-27	$5.43	$5.50	$5.43	$5.50	$5.50	24,400
2021-12-24	$5.39	$5.43	$5.39	$5.41	$5.41	4,100
2021-12-23	$5.43	$5.43	$5.43	$5.43	$5.43	2,500
2021-12-22	$5.41	$5.44	$5.41	$5.41	$5.41	10,500
2021-12-21	$5.39	$5.49	$5.39	$5.49	$5.49	22,600
2021-12-20	$5.50	$5.50	$5.39	$5.41	$5.41	12,900
2021-12-17	$5.42	$5.46	$5.41	$5.41	$5.41	6,000
2021-12-16	$5.45	$5.45	$5.39	$5.41	$5.41	2,000
2021-12-15	$5.40	$5.45	$5.40	$5.45	$5.45	3,800
2021-12-14	$5.50	$5.50	$5.41	$5.46	$5.46	13,900
2021-12-13	$5.45	$5.55	$5.45	$5.50	$5.50	1,052,300
2021-12-10	$5.46	$5.49	$5.44	$5.44	$5.44	6,900
2021-12-09	$5.44	$5.52	$5.43	$5.52	$5.52	15,400
2021-12-08	$5.40	$5.43	$5.40	$5.43	$5.43	5,600
2021-12-07	$5.36	$5.40	$5.35	$5.40	$5.40	61,000
2021-12-06	$5.34	$5.39	$5.29	$5.36	$5.36	33,200
2021-12-03	$5.29	$5.29	$5.29	$5.29	$5.29	32,000
2021-12-02	$5.25	$5.25	$5.25	$5.25	$5.25	3,600
2021-12-01	$5.29	$5.29	$5.20	$5.28	$5.28	3,300
2021-11-30	$5.22	$5.34	$5.15	$5.32	$5.32	7,300
2021-11-29	$5.20	$5.37	$5.20	$5.37	$5.37	6,300
2021-11-26	$5.27	$5.40	$5.27	$5.39	$5.39	8,000
2021-11-25	$5.42	$5.42	$5.27	$5.40	$5.40	5,300
2021-11-24	$5.34	$5.46	$5.34	$5.44	$5.44	5,700
2021-11-23	$5.36	$5.36	$5.30	$5.34	$5.34	4,400
2021-11-22	$5.40	$5.40	$5.28	$5.28	$5.28	200
2021-11-19	$5.24	$5.32	$5.19	$5.32	$5.32	11,100
2021-11-18	$5.27	$5.27	$5.24	$5.24	$5.24	5,600
2021-11-17	$5.25	$5.33	$5.25	$5.29	$5.29	200
2021-11-16	$5.31	$5.33	$5.31	$5.33	$5.33	300
2021-11-15	$5.26	$5.30	$5.26	$5.30	$5.30	400
2021-11-12	$5.34	$5.34	$5.34	$5.34	$5.34	1,100
2021-11-11	$5.20	$5.35	$5.20	$5.35	$5.35	44,900
2021-11-10	$5.35	$5.35	$5.18	$5.20	$5.20	6,000
2021-11-09	$5.33	$5.33	$5.19	$5.25	$5.25	3,500
2021-11-08	$5.36	$5.36	$5.20	$5.33	$5.33	7,700
2021-11-05	$5.27	$5.27	$5.27	$5.27	$5.27	16,100
2021-11-04	$5.32	$5.32	$5.25	$5.27	$5.27	7,910
2021-11-03	$5.25	$5.36	$5.23	$5.35	$5.35	24,710
2021-11-02	$5.33	$5.33	$5.14	$5.18	$5.18	6,500
2021-11-01	$5.29	$5.31	$5.26	$5.28	$5.28	3,600
2021-10-29	$5.25	$5.44	$5.21	$5.29	$5.29	2,900
2021-10-28	$5.35	$5.37	$5.26	$5.28	$5.28	13,300
2021-10-27	$5.40	$5.40	$5.33	$5.35	$5.35	5,300
2021-10-26	$5.45	$5.48	$5.44	$5.45	$5.45	2,900
2021-10-25	$5.40	$5.52	$5.40	$5.49	$5.49	18,800
2021-10-22	$5.51	$5.62	$5.48	$5.52	$5.52	6,310
2021-10-21	$5.48	$5.48	$5.46	$5.46	$5.46	14,000
2021-10-20	$5.49	$5.49	$5.44	$5.45	$5.45	16,500
2021-10-19	$5.47	$5.47	$5.47	$5.47	$5.47	0
2021-10-18	$5.45	$5.48	$5.42	$5.47	$5.47	5,700
2021-10-15	$5.49	$5.54	$5.49	$5.49	$5.49	2,310
2021-10-14	$5.52	$5.59	$5.42	$5.59	$5.59	14,210
2021-10-13	$5.54	$5.54	$5.50	$5.54	$5.54	15,410
2021-10-12	$5.51	$5.53	$5.51	$5.53	$5.53	15,800
2021-10-11	$5.62	$5.62	$5.59	$5.59	$5.59	13,000
2021-10-08	$5.58	$5.59	$5.58	$5.58	$5.58	40,510
2021-10-07	$5.50	$5.50	$5.50	$5.50	$5.50	0
2021-10-06	$5.50	$5.50	$5.50	$5.50	$5.50	0
2021-09-30	$5.48	$5.50	$5.48	$5.50	$5.50	3,900
2021-09-29	$5.53	$5.53	$5.47	$5.47	$5.47	700
2021-09-28	$5.55	$5.55	$5.44	$5.51	$5.51	3,400
2021-09-27	$5.60	$5.60	$5.50	$5.50	$5.50	15,300
2021-09-24	$5.43	$5.57	$5.43	$5.51	$5.51	1,600
2021-09-23	$5.62	$5.62	$5.53	$5.54	$5.54	9,900
2021-09-22	$5.46	$5.54	$5.46	$5.53	$5.53	2,900
2021-09-21	$5.55	$5.55	$5.55	$5.55	$5.55	0
2021-09-20	$5.55	$5.55	$5.55	$5.55	$5.55	0
2021-09-17	$5.52	$5.56	$5.50	$5.55	$5.55	4,800
2021-09-16	$5.59	$5.70	$5.53	$5.57	$5.57	7,400
2021-09-15	$5.64	$5.71	$5.60	$5.71	$5.71	700
2021-09-14	$5.73	$5.77	$5.64	$5.69	$5.69	32,300
2021-09-13	$5.76	$5.80	$5.69	$5.80	$5.80	55,800
2021-09-10	$5.78	$5.80	$5.64	$5.71	$5.71	28,800
2021-09-09	$5.70	$5.76	$5.67	$5.76	$5.76	19,400
2021-09-08	$5.54	$5.73	$5.54	$5.70	$5.70	33,500
2021-09-07	$5.38	$5.72	$5.38	$5.69	$5.69	44,000
2021-09-06	$5.60	$5.69	$5.48	$5.62	$5.62	9,900
2021-09-03	$5.57	$5.57	$5.52	$5.52	$5.52	5,200
2021-09-02	$5.48	$5.54	$5.48	$5.51	$5.51	13,300
2021-09-01	$5.38	$5.50	$5.38	$5.46	$5.46	6,100
2021-08-31	$5.36	$5.38	$5.35	$5.38	$5.38	4,900
2021-08-30	$5.34	$5.38	$5.34	$5.35	$5.35	14,680
2021-08-27	$5.48	$5.48	$5.40	$5.43	$5.43	9,000
2021-08-26	$5.55	$5.55	$5.43	$5.53	$5.53	1,800
2021-08-25	$5.40	$5.52	$5.40	$5.48	$5.48	3,300
2021-08-24	$5.50	$5.52	$5.50	$5.52	$5.52	15,100
2021-08-23	$5.44	$5.56	$5.16	$5.52	$5.52	32,200
2021-08-20	$5.46	$5.51	$5.41	$5.45	$5.45	10,900
2021-08-19	$5.63	$5.63	$5.52	$5.56	$5.56	19,100
2021-08-18	$5.60	$5.60	$5.53	$5.59	$5.59	8,900
2021-08-17	$5.69	$5.69	$5.52	$5.54	$5.54	3,900
2021-08-16	$5.60	$5.65	$5.60	$5.62	$5.62	1,100
2021-08-13	$5.60	$5.60	$5.54	$5.58	$5.58	9,200
2021-08-12	$5.60	$5.77	$5.56	$5.57	$5.57	20,400
2021-08-11	$5.48	$5.70	$5.48	$5.66	$5.66	33,000
2021-08-10	$5.58	$5.60	$5.50	$5.60	$5.60	3,500
2021-08-09	$5.41	$5.58	$5.41	$5.58	$5.58	20,800
2021-08-06	$5.38	$5.42	$5.37	$5.38	$5.38	11,100
2021-08-05	$5.48	$5.49	$5.39	$5.39	$5.39	8,100
2021-08-04	$5.41	$5.41	$5.41	$5.41	$5.41	4,000
2021-08-03	$5.46	$5.46	$5.38	$5.40	$5.40	1,800
2021-08-02	$5.29	$5.44	$5.22	$5.40	$5.40	33,900
2021-07-30	$5.23	$5.31	$5.22	$5.29	$5.29	8,700
2021-07-29	$5.30	$5.30	$5.25	$5.27	$5.27	15,100
2021-07-28	$5.27	$5.41	$5.20	$5.23	$5.23	25,900
2021-07-27	$5.50	$5.50	$5.28	$5.29	$5.29	15,400
2021-07-26	$5.55	$5.55	$5.44	$5.45	$5.45	27,200
2021-07-23	$5.65	$5.65	$5.60	$5.61	$5.61	17,100
2021-07-22	$5.58	$5.67	$5.56	$5.64	$5.64	40,100
2021-07-21	$5.62	$5.62	$5.59	$5.59	$5.59	17,900
2021-07-20	$5.61	$5.62	$5.58	$5.62	$5.62	2,600
2021-07-19	$5.72	$5.72	$5.60	$5.65	$5.65	30,800
2021-07-16	$5.58	$5.71	$5.58	$5.67	$5.67	17,700
2021-07-15	$5.67	$5.70	$5.60	$5.67	$5.67	23,400
2021-07-14	$5.65	$5.66	$5.65	$5.66	$5.66	13,900
2021-07-13	$5.67	$5.70	$5.67	$5.68	$5.68	7,200
2021-07-12	$5.65	$5.67	$5.63	$5.65	$5.65	43,800
2021-07-09	$5.57	$5.62	$5.55	$5.62	$5.62	10,300
2021-07-08	$5.64	$5.68	$5.60	$5.63	$5.63	91,380
2021-07-07	$5.65	$5.69	$5.65	$5.69	$5.69	19,300
2021-07-06	$5.56	$5.70	$5.56	$5.67	$5.67	47,300
2021-07-05	$5.56	$5.67	$5.55	$5.66	$5.66	11,400
2021-07-02	$5.67	$5.67	$5.61	$5.62	$5.62	10,200
2021-07-01	$5.76	$5.76	$5.69	$5.75	$5.75	11,600
2021-06-30	$5.67	$5.72	$5.67	$5.72	$5.72	3,200
2021-06-29	$5.71	$5.75	$5.71	$5.73	$5.73	14,600
2021-06-28	$5.75	$5.83	$5.57	$5.75	$5.75	10,900
2021-06-25	$5.75	$5.80	$5.69	$5.74	$5.74	20,300
2021-06-24	$5.76	$5.76	$5.64	$5.69	$5.69	11,500
2021-06-23	$5.71	$5.71	$5.66	$5.70	$5.70	5,600
2021-06-22	$5.63	$5.66	$5.63	$5.66	$5.66	10,050
2021-06-21	$5.61	$5.80	$5.61	$5.68	$5.68	19,950
2021-06-18	$5.70	$5.77	$5.68	$5.77	$5.77	17,850
2021-06-17	$5.70	$5.70	$5.68	$5.68	$5.68	10,500
2021-06-16	$5.68	$5.76	$5.68	$5.68	$5.68	10,200
2021-06-15	$5.75	$5.75	$5.73	$5.73	$5.73	8,000
2021-06-14	$5.82	$5.82	$5.82	$5.82	$5.82	0
2021-06-11	$5.82	$5.89	$5.76	$5.82	$5.82	6,700
2021-06-10	$5.84	$5.86	$5.82	$5.82	$5.82	4,700
2021-06-09	$5.76	$5.86	$5.76	$5.79	$5.79	2,300
2021-06-08	$5.85	$5.92	$5.78	$5.82	$5.82	18,800
2021-06-07	$5.85	$5.92	$5.84	$5.88	$5.88	18,900
2021-06-04	$5.88	$5.91	$5.88	$5.91	$5.91	15,600
2021-06-03	$5.91	$5.94	$5.85	$5.85	$5.85	16,800
2021-06-02	$5.85	$5.92	$5.85	$5.90	$5.90	10,600
2021-06-01	$5.87	$5.91	$5.80	$5.91	$5.91	10,500
2021-05-31	$6.00	$6.00	$5.86	$5.87	$5.87	5,900
2021-05-28	$5.93	$5.99	$5.90	$5.90	$5.90	7,300
2021-05-27	$5.77	$5.98	$5.77	$5.93	$5.93	29,800
2021-05-26	$5.95	$5.95	$5.88	$5.93	$5.93	15,300
2021-05-25	$5.79	$5.90	$5.78	$5.90	$5.90	543,200
2021-05-24	$5.76	$5.83	$5.76	$5.78	$5.78	7,800
2021-05-21	$5.84	$5.84	$5.80	$5.80	$5.80	21,600
2021-05-20	$5.80	$5.83	$5.79	$5.83	$5.83	1,300
2021-05-19	$5.84	$5.84	$5.80	$5.80	$5.80	3,000
2021-05-18	$5.83	$5.87	$5.78	$5.87	$5.87	4,700
2021-05-17	$5.77	$5.85	$5.77	$5.84	$5.84	18,600
2021-05-14	$5.69	$5.78	$5.66	$5.74	$5.74	6,800
2021-05-13	$5.78	$5.78	$5.70	$5.70	$5.70	6,000
2021-05-12	$5.76	$5.83	$5.76	$5.79	$5.79	5,800
2021-05-11	$5.72	$5.83	$5.72	$5.80	$5.80	11,600
2021-05-10	$5.77	$5.81	$5.76	$5.80	$5.80	36,200
2021-05-07	$5.80	$5.88	$5.80	$5.80	$5.80	13,500
2021-05-06	$5.81	$5.86	$5.81	$5.86	$5.86	9,000
2021-05-05	$5.88	$5.88	$5.88	$5.88	$5.88	0
2021-05-04	$5.88	$5.88	$5.88	$5.88	$5.88	0
2021-04-30	$5.89	$5.89	$5.84	$5.88	$5.88	8,600
2021-04-29	$5.84	$5.89	$5.82	$5.87	$5.87	20,510
2021-04-28	$5.77	$5.84	$5.77	$5.84	$5.84	6,600
2021-04-27	$5.82	$5.82	$5.75	$5.82	$5.82	10,500
2021-04-26	$5.88	$5.93	$5.82	$5.82	$5.82	9,700
2021-04-23	$5.84	$5.87	$5.81	$5.87	$5.87	5,100
2021-04-22	$5.83	$5.87	$5.82	$5.82	$5.82	8,700
2021-04-21	$5.79	$5.85	$5.79	$5.83	$5.83	10,000
2021-04-20	$5.84	$5.84	$5.80	$5.81	$5.81	50,000
2021-04-19	$5.74	$5.85	$5.74	$5.85	$5.85	548,930
2021-04-16	$5.72	$5.75	$5.71	$5.73	$5.73	12,500
2021-04-15	$5.68	$5.69	$5.65	$5.68	$5.68	4,000
2021-04-14	$5.69	$5.74	$5.69	$5.74	$5.74	19,900
2021-04-13	$5.68	$5.68	$5.63	$5.63	$5.63	88,800
2021-04-12	$5.79	$5.79	$5.62	$5.68	$5.68	514,200
2021-04-09	$5.77	$5.79	$5.74	$5.76	$5.76	4,800
2021-04-08	$5.86	$5.86	$5.69	$5.83	$5.83	513,800
2021-04-07	$5.83	$5.96	$5.82	$5.86	$5.86	6,600
2021-04-06	$5.93	$5.93	$5.82	$5.86	$5.86	11,950
2021-04-05	$5.85	$5.85	$5.85	$5.85	$5.85	0
2021-04-02	$5.82	$5.87	$5.82	$5.85	$5.85	26,000
2021-04-01	$5.76	$5.83	$5.76	$5.83	$5.83	8,600
2021-03-31	$5.74	$5.76	$5.74	$5.75	$5.75	3,000
2021-03-30	$5.80	$5.82	$5.70	$5.81	$5.81	6,250
2021-03-29	$5.76	$5.79	$5.76	$5.78	$5.78	9,500
2021-03-26	$5.71	$5.76	$5.68	$5.76	$5.76	10,800
2021-03-25	$5.62	$5.68	$5.60	$5.64	$5.64	18,400
2021-03-24	$5.74	$5.80	$5.68	$5.68	$5.68	10,000
2021-03-23	$5.87	$5.87	$5.75	$5.76	$5.76	5,900
2021-03-22	$5.77	$5.88	$5.77	$5.86	$5.86	3,400
2021-03-19	$5.90	$5.90	$5.77	$5.77	$5.77	39,200
2021-03-18	$5.92	$5.96	$5.92	$5.95	$5.95	22,100
2021-03-17	$5.88	$5.93	$5.83	$5.89	$5.89	36,500
2021-03-16	$5.84	$5.88	$5.81	$5.88	$5.88	29,300
2021-03-15	$5.89	$5.90	$5.76	$5.78	$5.78	29,000
2021-03-12	$5.87	$5.92	$5.85	$5.89	$5.89	14,100
2021-03-11	$5.78	$5.83	$5.78	$5.82	$5.82	38,700
2021-03-10	$5.71	$5.73	$5.66	$5.71	$5.71	17,700
2021-03-09	$5.73	$5.82	$5.58	$5.65	$5.65	103,200
2021-03-08	$5.96	$6.05	$5.78	$5.81	$5.81	51,700
2021-03-05	$5.90	$5.99	$5.89	$5.96	$5.96	22,000
2021-03-04	$6.16	$6.16	$5.99	$6.05	$6.05	10,900
2021-03-03	$6.04	$6.17	$6.04	$6.16	$6.16	19,200
2021-03-02	$6.22	$6.22	$6.03	$6.07	$6.07	18,700
2021-03-01	$6.05	$6.18	$6.03	$6.10	$6.10	48,400
2021-02-26	$6.12	$6.12	$6.00	$6.08	$6.08	12,800
2021-02-25	$6.09	$6.23	$6.09	$6.12	$6.12	94,500
2021-02-24	$6.17	$6.20	$6.02	$6.08	$6.08	70,800
2021-02-23	$6.21	$6.25	$6.14	$6.17	$6.17	57,200
2021-02-22	$6.39	$6.39	$6.27	$6.27	$6.27	71,000
2021-02-19	$6.28	$6.39	$6.26	$6.36	$6.36	48,600
2021-02-18	$6.40	$6.43	$6.31	$6.31	$6.31	95,600
2021-02-17	$6.33	$6.33	$6.33	$6.33	$6.33	0
2021-02-16	$6.33	$6.33	$6.33	$6.33	$6.33	0
2021-02-15	$6.33	$6.33	$6.33	$6.33	$6.33	0
2021-02-12	$6.33	$6.33	$6.33	$6.33	$6.33	0
2021-02-11	$6.33	$6.33	$6.33	$6.33	$6.33	0
2021-02-10	$6.30	$6.35	$6.20	$6.33	$6.33	80,100
2021-02-09	$6.10	$6.25	$6.06	$6.25	$6.25	140,000
2021-02-08	$6.05	$6.12	$6.02	$6.12	$6.12	56,900
2021-02-05	$6.06	$6.10	$6.00	$6.09	$6.09	43,700
2021-02-04	$6.03	$6.10	$6.02	$6.05	$6.05	13,100
2021-02-03	$6.08	$6.13	$6.07	$6.10	$6.10	24,200
2021-02-02	$6.01	$6.10	$5.99	$6.10	$6.10	44,100
2021-02-01	$5.90	$6.00	$5.90	$5.99	$5.99	59,600
2021-01-29	$5.89	$5.99	$5.85	$5.90	$5.90	75,200
2021-01-28	$6.01	$6.08	$5.89	$5.89	$5.89	43,600
2021-01-27	$6.08	$6.13	$6.01	$6.08	$6.08	49,960
2021-01-26	$6.18	$6.18	$6.07	$6.08	$6.08	67,400
2021-01-25	$6.12	$6.25	$6.04	$6.18	$6.18	77,800
2021-01-22	$6.13	$6.13	$6.04	$6.12	$6.12	33,100
2021-01-21	$6.08	$6.17	$6.08	$6.13	$6.13	36,860
2021-01-20	$6.12	$6.20	$6.05	$6.08	$6.08	13,600
2021-01-19	$6.10	$6.19	$6.09	$6.09	$6.09	145,400
2021-01-18	$5.98	$6.20	$5.98	$6.20	$6.20	38,600
2021-01-15	$6.34	$6.34	$6.00	$6.14	$6.14	45,200
2021-01-14	$6.13	$6.48	$6.08	$6.34	$6.34	30,000
2021-01-13	$6.14	$6.47	$6.09	$6.16	$6.16	50,850
2021-01-12	$5.91	$6.15	$5.90	$6.15	$6.15	60,300
2021-01-11	$6.06	$6.13	$5.96	$5.96	$5.96	96,700
2021-01-08	$5.95	$6.06	$5.95	$6.06	$6.06	192,510
2021-01-07	$5.92	$6.00	$5.92	$6.00	$6.00	181,600
2021-01-06	$5.94	$5.94	$5.76	$5.88	$5.88	64,400
2021-01-05	$5.69	$5.85	$5.69	$5.84	$5.84	85,900
2021-01-04	$5.65	$5.73	$5.65	$5.70	$5.70	37,800
2021-01-01	$5.63	$5.63	$5.63	$5.63	$5.63	0
2020-12-31	$5.66	$5.73	$5.62	$5.63	$5.63	67,300
2020-12-30	$5.62	$5.65	$5.58	$5.59	$5.59	40,800
2020-12-29	$5.60	$5.65	$5.54	$5.58	$5.58	22,300
2020-12-28	$5.58	$5.65	$5.58	$5.65	$5.65	88,600
2020-12-25	$5.50	$5.58	$5.50	$5.58	$5.58	28,740
2020-12-24	$5.50	$5.56	$5.49	$5.56	$5.56	406,000
2020-12-23	$5.52	$5.55	$5.47	$5.50	$5.50	42,200
2020-12-22	$5.57	$5.58	$5.50	$5.50	$5.50	12,700
2020-12-21	$5.51	$5.58	$5.48	$5.57	$5.57	42,000
2020-12-18	$5.56	$5.57	$5.51	$5.53	$5.53	13,400
2020-12-17	$5.50	$5.59	$5.46	$5.56	$5.56	24,100
2020-12-16	$5.53	$5.55	$5.46	$5.52	$5.52	28,300
2020-12-15	$5.50	$5.53	$5.43	$5.52	$5.52	28,800
2020-12-14	$5.48	$5.50	$5.44	$5.50	$5.50	48,210
2020-12-11	$5.56	$5.56	$5.43	$5.48	$5.48	56,500
2020-12-10	$5.59	$5.59	$5.53	$5.55	$5.55	35,500
2020-12-09	$5.63	$5.63	$5.55	$5.59	$5.59	92,250
2020-12-08	$5.68	$5.68	$5.55	$5.66	$5.66	43,600
2020-12-07	$5.66	$5.77	$5.66	$5.68	$5.68	40,350
2020-12-04	$5.72	$5.78	$5.70	$5.75	$5.75	23,700
2020-12-03	$5.81	$5.81	$5.74	$5.79	$5.79	46,900
2020-12-02	$5.78	$5.83	$5.74	$5.81	$5.81	150,000
2020-12-01	$5.71	$5.78	$5.62	$5.78	$5.78	90,000
2020-11-30	$5.70	$5.85	$5.66	$5.73	$5.73	59,950
2020-11-27	$5.62	$5.70	$5.56	$5.70	$5.70	46,600
2020-11-26	$5.70	$5.70	$5.55	$5.63	$5.63	27,800
2020-11-25	$5.75	$5.75	$5.66	$5.66	$5.66	32,200
2020-11-24	$5.75	$5.76	$5.69	$5.72	$5.72	42,750
2020-11-23	$5.67	$5.75	$5.65	$5.75	$5.75	37,600
2020-11-20	$5.67	$5.67	$5.63	$5.67	$5.67	32,800
2020-11-19	$5.64	$5.68	$5.62	$5.66	$5.66	51,900
2020-11-18	$5.60	$5.64	$5.55	$5.64	$5.64	81,400
2020-11-17	$5.57	$5.62	$5.55	$5.60	$5.60	43,600
2020-11-16	$5.51	$5.55	$5.41	$5.55	$5.55	25,300
2020-11-13	$5.47	$5.55	$5.43	$5.48	$5.48	63,500
2020-11-12	$5.48	$5.57	$5.48	$5.52	$5.52	37,000
2020-11-11	$5.52	$5.55	$5.45	$5.45	$5.45	28,900
2020-11-10	$5.57	$5.57	$5.52	$5.54	$5.54	15,800
2020-11-09	$5.51	$5.59	$5.51	$5.59	$5.59	131,640
2020-11-06	$5.41	$5.50	$5.41	$5.48	$5.48	46,210
2020-11-05	$5.35	$5.42	$5.35	$5.42	$5.42	27,800
2020-11-04	$5.27	$5.32	$5.27	$5.32	$5.32	133,650
2020-11-03	$5.25	$5.27	$5.23	$5.27	$5.27	38,300
2020-11-02	$5.15	$5.23	$5.13	$5.22	$5.22	132,800
2020-10-30	$5.22	$5.23	$5.13	$5.15	$5.15	19,000
2020-10-29	$5.11	$5.25	$5.11	$5.22	$5.22	59,400
2020-10-28	$5.13	$5.16	$5.10	$5.16	$5.16	12,400
2020-10-27	$5.08	$5.13	$5.08	$5.13	$5.13	19,900
2020-10-26	$5.08	$5.14	$5.08	$5.10	$5.10	50,040
2020-10-23	$5.18	$5.21	$5.09	$5.16	$5.16	50,200
2020-10-22	$5.16	$5.20	$5.13	$5.19	$5.19	26,100
2020-10-21	$5.18	$5.19	$5.13	$5.18	$5.18	13,800
2020-10-20	$5.12	$5.19	$5.10	$5.19	$5.19	63,300
2020-10-19	$5.18	$5.21	$5.11	$5.17	$5.17	47,600
2020-10-16	$5.18	$5.19	$5.15	$5.15	$5.15	11,500
2020-10-15	$5.15	$5.24	$5.06	$5.16	$5.16	241,000
2020-10-14	$5.18	$5.18	$5.11	$5.15	$5.15	25,200
2020-10-13	$5.14	$5.18	$5.10	$5.18	$5.18	102,050
2020-10-12	$4.97	$5.14	$4.97	$5.14	$5.14	286,800
2020-10-09	$4.97	$5.00	$4.96	$5.00	$5.00	69,900
2020-10-08	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-10-07	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-10-06	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-10-05	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-10-02	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-10-01	$4.91	$4.91	$4.91	$4.91	$4.91	0
2020-09-30	$4.88	$4.94	$4.86	$4.91	$4.91	77,800
2020-09-29	$4.90	$4.92	$4.89	$4.91	$4.91	13,400
2020-09-28	$4.88	$4.90	$4.87	$4.90	$4.90	59,600
2020-09-25	$4.90	$4.90	$4.86	$4.89	$4.89	23,800
2020-09-24	$4.96	$4.96	$4.89	$4.90	$4.90	43,300
2020-09-23	$4.99	$5.00	$4.97	$4.99	$4.99	15,200
2020-09-22	$5.01	$5.05	$4.95	$5.00	$5.00	29,000
2020-09-21	$5.09	$5.11	$5.03	$5.06	$5.06	60,500
2020-09-18	$5.00	$5.09	$5.00	$5.09	$5.09	85,000
2020-09-17	$4.97	$5.01	$4.94	$5.00	$5.00	31,400
2020-09-16	$4.97	$4.99	$4.94	$4.97	$4.97	28,700
2020-09-15	$4.94	$4.98	$4.91	$4.97	$4.97	59,800
2020-09-14	$4.91	$4.94	$4.91	$4.92	$4.92	52,700
2020-09-11	$4.87	$4.93	$4.87	$4.91	$4.91	23,400
2020-09-10	$4.97	$4.98	$4.88	$4.92	$4.92	41,200
2020-09-09	$4.95	$4.96	$4.87	$4.92	$4.92	84,700
2020-09-08	$5.00	$5.01	$4.95	$4.98	$4.98	68,300
2020-09-07	$5.06	$5.07	$4.95	$5.00	$5.00	93,300
2020-09-04	$5.05	$5.05	$4.99	$5.05	$5.05	95,900
2020-09-03	$5.11	$5.13	$5.07	$5.11	$5.11	39,700
2020-09-02	$5.09	$5.13	$5.05	$5.11	$5.11	165,770
2020-09-01	$5.07	$5.08	$5.02	$5.07	$5.07	91,100
2020-08-31	$5.10	$5.20	$5.06	$5.07	$5.07	120,700
2020-08-28	$4.98	$5.09	$4.93	$5.08	$5.08	300,260
2020-08-27	$4.92	$4.96	$4.91	$4.96	$4.96	40,100
2020-08-26	$5.00	$5.03	$4.92	$4.96	$4.96	62,600
2020-08-25	$5.03	$5.06	$4.99	$5.02	$5.02	133,250
2020-08-24	$4.99	$5.04	$4.86	$5.03	$5.03	143,650
2020-08-21	$4.99	$5.00	$4.94	$4.99	$4.99	89,400
2020-08-20	$5.01	$5.01	$4.92	$4.95	$4.95	48,600
2020-08-19	$5.01	$5.05	$4.98	$5.01	$5.01	108,300
2020-08-18	$5.02	$5.06	$5.01	$5.05	$5.05	113,050
2020-08-17	$4.93	$5.09	$4.93	$5.06	$5.06	491,500
2020-08-14	$4.88	$4.93	$4.82	$4.93	$4.93	216,090
2020-08-13	$4.87	$4.89	$4.86	$4.88	$4.88	69,400
2020-08-12	$4.80	$4.89	$4.79	$4.87	$4.87	73,600
2020-08-11	$4.90	$4.98	$4.86	$4.89	$4.89	85,300
2020-08-10	$4.82	$4.93	$4.82	$4.90	$4.90	84,900
2020-08-07	$4.86	$4.90	$4.82	$4.88	$4.88	108,700
2020-08-06	$4.91	$4.95	$4.83	$4.94	$4.94	93,700
2020-08-05	$4.93	$4.93	$4.87	$4.91	$4.91	56,600
2020-08-04	$4.94	$4.97	$4.89	$4.95	$4.95	139,400
2020-08-03	$4.90	$4.94	$4.87	$4.93	$4.93	118,000
2020-07-31	$4.83	$4.90	$4.82	$4.86	$4.86	122,200
2020-07-30	$4.85	$4.88	$4.83	$4.84	$4.84	76,800
2020-07-29	$4.75	$4.88	$4.74	$4.85	$4.85	147,200
2020-07-28	$4.75	$4.80	$4.75	$4.77	$4.77	112,700
2020-07-27	$4.83	$4.83	$4.71	$4.75	$4.75	118,200
2020-07-24	$4.93	$4.93	$4.74	$4.79	$4.79	230,600
2020-07-23	$4.93	$4.98	$4.85	$4.95	$4.95	137,000
2020-07-22	$4.95	$5.03	$4.84	$4.98	$4.98	136,800
2020-07-21	$4.97	$5.00	$4.92	$4.97	$4.97	120,200
2020-07-20	$4.79	$4.97	$4.79	$4.97	$4.97	192,850
2020-07-17	$4.78	$4.99	$4.68	$4.79	$4.79	328,500
2020-07-16	$4.99	$4.99	$4.73	$4.78	$4.78	372,400
2020-07-15	$5.04	$5.14	$4.95	$4.99	$4.99	491,250
2020-07-14	$5.11	$5.16	$4.98	$5.14	$5.14	554,900
2020-07-13	$5.01	$5.19	$4.95	$5.12	$5.12	287,300
2020-07-10	$5.07	$5.09	$5.00	$5.01	$5.01	348,760
2020-07-09	$5.00	$5.13	$4.96	$5.13	$5.13	578,060
2020-07-08	$4.96	$5.03	$4.91	$5.02	$5.02	232,160
2020-07-07	$4.95	$5.10	$4.94	$5.00	$5.00	631,000
2020-07-06	$4.66	$4.98	$4.66	$4.98	$4.98	729,230
2020-07-03	$4.59	$4.67	$4.56	$4.66	$4.66	107,100
2020-07-02	$4.45	$4.63	$4.45	$4.59	$4.59	347,600
2020-07-01	$4.36	$4.50	$4.36	$4.50	$4.50	599,250
2020-06-30	$4.33	$4.40	$4.33	$4.36	$4.36	379,340
2020-06-29	$4.35	$4.35	$4.31	$4.33	$4.33	113,000
2020-06-26	$4.36	$4.36	$4.36	$4.36	$4.36	0
2020-06-25	$4.36	$4.36	$4.36	$4.36	$4.36	0
2020-06-24	$4.32	$4.36	$4.32	$4.36	$4.36	170,000
2020-06-23	$4.34	$4.34	$4.31	$4.33	$4.33	67,900
2020-06-22	$4.36	$4.37	$4.31	$4.34	$4.34	192,100
2020-06-19	$4.33	$4.36	$4.31	$4.36	$4.36	339,900
2020-06-18	$4.26	$4.33	$4.25	$4.33	$4.33	95,000
2020-06-17	$4.23	$4.28	$4.23	$4.28	$4.28	102,000
2020-06-16	$4.28	$4.28	$4.25	$4.28	$4.28	59,100
2020-06-15	$4.24	$4.28	$4.24	$4.24	$4.24	101,050
2020-06-12	$4.22	$4.29	$4.22	$4.29	$4.29	68,600
2020-06-11	$4.37	$4.37	$4.26	$4.29	$4.29	43,400
2020-06-10	$4.33	$4.37	$4.29	$4.37	$4.37	536,690
2020-06-09	$4.33	$4.34	$4.27	$4.33	$4.33	127,100
2020-06-08	$4.25	$4.37	$4.25	$4.33	$4.33	178,700
2020-06-05	$4.25	$4.26	$4.22	$4.25	$4.25	133,400
2020-06-04	$4.24	$4.27	$4.23	$4.25	$4.25	79,100
2020-06-03	$4.23	$4.27	$4.21	$4.24	$4.24	65,790
2020-06-02	$4.20	$4.23	$4.17	$4.22	$4.22	158,900
2020-06-01	$4.10	$4.20	$4.10	$4.19	$4.19	160,200
2020-05-29	$4.06	$4.08	$4.04	$4.07	$4.07	59,000
2020-05-28	$4.08	$4.08	$4.02	$4.07	$4.07	68,300
2020-05-27	$4.08	$4.08	$4.05	$4.05	$4.05	76,700
2020-05-26	$4.06	$4.08	$4.03	$4.08	$4.08	276,170
2020-05-25	$4.02	$4.09	$4.00	$4.03	$4.03	105,500
2020-05-22	$4.11	$4.11	$4.02	$4.02	$4.02	89,300
2020-05-21	$4.14	$4.16	$4.12	$4.12	$4.12	107,200
2020-05-20	$4.16	$4.16	$4.13	$4.15	$4.15	51,300
2020-05-19	$4.18	$4.18	$4.14	$4.16	$4.16	116,100
2020-05-18	$4.12	$4.15	$4.12	$4.12	$4.12	146,500
2020-05-15	$4.16	$4.18	$4.11	$4.14	$4.14	67,900
2020-05-14	$4.15	$4.17	$4.14	$4.14	$4.14	76,800
2020-05-13	$4.16	$4.19	$4.16	$4.18	$4.18	79,600
2020-05-12	$4.20	$4.21	$4.15	$4.18	$4.18	93,900
2020-05-11	$4.18	$4.24	$4.18	$4.19	$4.19	139,300
2020-05-08	$4.10	$4.18	$4.10	$4.18	$4.18	158,200
2020-05-07	$4.10	$4.12	$4.10	$4.11	$4.11	53,500
2020-05-06	$4.02	$4.12	$3.99	$4.12	$4.12	62,500
2020-05-05	$4.09	$4.09	$4.09	$4.09	$4.09	0
2020-05-04	$4.09	$4.09	$4.09	$4.09	$4.09	0
2020-05-01	$4.09	$4.09	$4.09	$4.09	$4.09	0
2020-04-30	$4.03	$4.10	$4.03	$4.09	$4.09	163,000
2020-04-29	$3.99	$4.03	$3.99	$4.01	$4.01	122,100
2020-04-28	$4.00	$4.00	$3.91	$3.99	$3.99	128,700
2020-04-27	$3.98	$4.01	$3.98	$3.99	$3.99	72,100
2020-04-24	$4.01	$4.01	$3.97	$3.98	$3.98	56,200
2020-04-23	$4.01	$4.01	$4.00	$4.00	$4.00	80,300
2020-04-22	$3.99	$4.01	$3.96	$4.01	$4.01	89,200
2020-04-21	$4.03	$4.03	$3.96	$3.99	$3.99	117,600
2020-04-20	$4.03	$4.03	$4.00	$4.03	$4.03	87,000
2020-04-17	$4.04	$4.04	$4.01	$4.02	$4.02	97,200
2020-04-16	$4.01	$4.01	$3.98	$3.99	$3.99	98,200
2020-04-15	$4.04	$4.04	$4.00	$4.02	$4.02	81,400
2020-04-14	$4.00	$4.04	$4.00	$4.04	$4.04	81,500
2020-04-13	$4.00	$4.01	$3.95	$4.00	$4.00	52,700
2020-04-10	$3.99	$4.05	$3.99	$4.00	$4.00	78,400
2020-04-09	$4.01	$4.02	$4.00	$4.00	$4.00	60,500
2020-04-08	$4.02	$4.02	$3.99	$4.01	$4.01	76,200
2020-04-07	$4.03	$4.03	$3.97	$4.02	$4.02	117,800
2020-04-06	$3.95	$3.95	$3.95	$3.95	$3.95	0
2020-04-03	$3.99	$3.99	$3.93	$3.95	$3.95	64,700
2020-04-02	$3.93	$3.99	$3.91	$3.99	$3.99	62,870
2020-04-01	$3.93	$3.97	$3.91	$3.94	$3.94	87,900
2020-03-31	$3.96	$3.96	$3.92	$3.93	$3.93	100,200
2020-03-30	$3.96	$3.96	$3.86	$3.91	$3.91	92,700
2020-03-27	$3.99	$4.00	$3.95	$3.97	$3.97	170,100
2020-03-26	$3.94	$3.98	$3.94	$3.95	$3.95	254,400
2020-03-25	$3.88	$4.01	$3.88	$3.98	$3.98	100,700
2020-03-24	$3.83	$3.95	$3.83	$3.85	$3.85	264,300
2020-03-23	$3.97	$3.97	$3.80	$3.83	$3.83	413,800
2020-03-20	$3.95	$4.00	$3.92	$3.99	$3.99	112,600
2020-03-19	$4.00	$4.06	$3.87	$3.95	$3.95	195,800
2020-03-18	$3.99	$4.15	$3.99	$4.03	$4.03	118,300
2020-03-17	$4.11	$4.20	$3.99	$4.10	$4.10	294,300
2020-03-16	$4.32	$4.32	$4.10	$4.17	$4.17	288,200
2020-03-13	$4.24	$4.33	$4.11	$4.33	$4.33	493,700
2020-03-12	$4.40	$4.40	$4.30	$4.33	$4.33	124,200
2020-03-11	$4.41	$4.47	$4.40	$4.40	$4.40	43,000
2020-03-10	$4.44	$4.48	$4.31	$4.45	$4.45	213,600
2020-03-09	$4.54	$4.54	$4.40	$4.41	$4.41	184,300
2020-03-06	$4.57	$4.57	$4.54	$4.55	$4.55	53,900
2020-03-05	$4.53	$4.63	$4.52	$4.61	$4.61	322,800
2020-03-04	$4.40	$4.52	$4.40	$4.52	$4.52	76,900
2020-03-03	$4.60	$4.60	$4.42	$4.48	$4.48	243,000
2020-03-02	$4.36	$4.60	$4.36	$4.52	$4.52	353,500
2020-02-28	$4.36	$4.45	$4.36	$4.36	$4.36	618,700
2020-02-27	$4.50	$4.51	$4.46	$4.50	$4.50	208,400
2020-02-26	$4.43	$4.56	$4.42	$4.49	$4.49	365,320
2020-02-25	$4.40	$4.51	$4.38	$4.50	$4.50	290,990
2020-02-24	$4.43	$4.56	$4.42	$4.53	$4.53	257,390
2020-02-21	$4.53	$4.56	$4.52	$4.53	$4.53	272,900
2020-02-20	$4.44	$4.53	$4.42	$4.53	$4.53	1,768,700
2020-02-19	$4.41	$4.47	$4.39	$4.41	$4.41	179,600
2020-02-18	$4.42	$4.42	$4.35	$4.41	$4.41	3,159,600
2020-02-17	$4.36	$4.42	$4.31	$4.41	$4.41	3,188,800
2020-02-14	$4.32	$4.34	$4.30	$4.31	$4.31	2,118,500
2020-02-13	$4.32	$4.32	$4.30	$4.32	$4.32	161,770
2020-02-12	$4.32	$4.32	$4.26	$4.32	$4.32	1,674,400
2020-02-11	$4.27	$4.33	$4.27	$4.31	$4.31	232,200
2020-02-10	$4.29	$4.29	$4.19	$4.27	$4.27	765,700
2020-02-07	$4.30	$4.30	$4.12	$4.29	$4.29	2,728,400
2020-02-06	$4.29	$4.33	$4.20	$4.30	$4.30	648,800
2020-02-05	$4.14	$4.34	$4.14	$4.29	$4.29	278,970
2020-02-04	$3.99	$4.20	$3.98	$4.14	$4.14	577,300
2020-02-03	$4.00	$4.13	$3.95	$3.99	$3.99	706,400
2020-01-31	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-30	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-29	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-28	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-27	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-24	$4.39	$4.39	$4.39	$4.39	$4.39	0
2020-01-23	$4.46	$4.52	$4.34	$4.39	$4.39	352,500
2020-01-22	$4.48	$4.56	$4.43	$4.54	$4.54	170,700
2020-01-21	$4.58	$4.59	$4.41	$4.52	$4.52	195,700
2020-01-20	$4.57	$4.61	$4.56	$4.61	$4.61	202,300
2020-01-17	$4.57	$4.60	$4.56	$4.57	$4.57	84,200
2020-01-16	$4.59	$4.62	$4.56	$4.57	$4.57	97,000
2020-01-15	$4.64	$4.67	$4.57	$4.60	$4.60	125,200
2020-01-14	$4.65	$4.68	$4.64	$4.64	$4.64	215,900
2020-01-13	$4.62	$4.65	$4.60	$4.65	$4.65	129,000
2020-01-10	$4.63	$4.64	$4.60	$4.62	$4.62	254,900
2020-01-09	$4.60	$4.63	$4.60	$4.63	$4.63	879,790
2020-01-08	$4.58	$4.63	$4.53	$4.58	$4.58	1,738,900
2020-01-07	$4.55	$4.59	$4.50	$4.58	$4.58	1,789,600
2020-01-06	$4.52	$4.59	$4.48	$4.55	$4.55	165,500
2020-01-03	$4.60	$4.60	$4.57	$4.59	$4.59	106,000
2020-01-02	$4.55	$4.65	$4.44	$4.60	$4.60	160,300
2020-01-01	$4.52	$4.52	$4.52	$4.52	$4.52	0
2019-12-31	$4.49	$4.52	$4.48	$4.52	$4.52	113,700
2019-12-30	$4.44	$4.48	$4.41	$4.48	$4.48	232,700
2019-12-27	$4.45	$4.47	$4.43	$4.45	$4.45	123,100
2019-12-26	$4.42	$4.45	$4.42	$4.44	$4.44	92,500
2019-12-25	$4.41	$4.46	$4.40	$4.42	$4.42	67,100
2019-12-24	$4.40	$4.44	$4.38	$4.41	$4.41	75,150
2019-12-23	$4.30	$4.47	$4.30	$4.41	$4.41	126,100
2019-12-20	$4.43	$4.46	$4.43	$4.43	$4.43	132,150
2019-12-19	$4.40	$4.44	$4.40	$4.43	$4.43	58,700
2019-12-18	$4.41	$4.45	$4.39	$4.41	$4.41	133,400
2019-12-17	$4.35	$4.44	$4.33	$4.41	$4.41	227,000
2019-12-16	$4.39	$4.39	$4.16	$4.35	$4.35	186,200
2019-12-13	$4.23	$4.30	$4.23	$4.27	$4.27	145,100
2019-12-12	$4.21	$4.23	$4.21	$4.22	$4.22	123,900
2019-12-11	$4.21	$4.22	$4.19	$4.21	$4.21	229,700
2019-12-10	$4.20	$4.21	$4.18	$4.20	$4.20	140,700
2019-12-09	$4.20	$4.22	$4.19	$4.20	$4.20	105,700
2019-12-06	$4.19	$4.20	$4.19	$4.20	$4.20	54,300
2019-12-05	$4.18	$4.20	$4.17	$4.19	$4.19	59,400
2019-12-04	$4.17	$4.19	$4.15	$4.17	$4.17	34,400
2019-12-03	$4.13	$4.20	$4.13	$4.17	$4.17	122,700
2019-12-02	$4.11	$4.16	$4.11	$4.13	$4.13	35,400
2019-11-29	$4.14	$4.14	$4.10	$4.11	$4.11	144,900
2019-11-28	$4.19	$4.19	$4.14	$4.14	$4.14	66,100
2019-11-27	$4.17	$4.17	$4.15	$4.16	$4.16	57,300
2019-11-26	$4.20	$4.20	$4.16	$4.17	$4.17	49,900
2019-11-25	$4.14	$4.16	$4.11	$4.16	$4.16	92,800
2019-11-22	$4.14	$4.21	$4.11	$4.14	$4.14	88,900
2019-11-21	$4.15	$4.22	$4.14	$4.15	$4.15	90,100
2019-11-20	$4.19	$4.20	$4.18	$4.19	$4.19	29,100
2019-11-19	$4.30	$4.30	$4.15	$4.20	$4.20	67,800
2019-11-18	$4.17	$4.17	$4.11	$4.17	$4.17	31,200
2019-11-15	$4.17	$4.17	$4.15	$4.17	$4.17	48,100
2019-11-14	$4.19	$4.19	$4.16	$4.17	$4.17	81,400
2019-11-13	$4.17	$4.17	$4.14	$4.14	$4.14	92,200
2019-11-12	$4.20	$4.26	$3.99	$4.16	$4.16	141,000
2019-11-11	$4.26	$4.26	$4.18	$4.20	$4.20	165,100
2019-11-08	$4.31	$4.31	$4.26	$4.26	$4.26	54,100
2019-11-07	$4.25	$4.27	$4.23	$4.26	$4.26	72,300
2019-11-06	$4.25	$4.27	$4.20	$4.25	$4.25	198,600
2019-11-05	$4.27	$4.30	$4.24	$4.26	$4.26	427,800
2019-11-04	$4.22	$4.26	$4.22	$4.24	$4.24	120,500
2019-11-01	$4.13	$4.23	$4.13	$4.22	$4.22	234,800
2019-10-31	$4.15	$4.15	$4.14	$4.14	$4.14	87,400
2019-10-30	$4.16	$4.16	$4.13	$4.15	$4.15	56,050
2019-10-29	$4.15	$4.19	$4.15	$4.17	$4.17	68,300
2019-10-28	$4.16	$4.17	$4.11	$4.15	$4.15	62,500
2019-10-25	$4.12	$4.16	$4.11	$4.15	$4.15	62,800
2019-10-24	$4.11	$4.13	$4.11	$4.12	$4.12	56,800
2019-10-23	$4.12	$4.17	$4.11	$4.12	$4.12	65,200
2019-10-22	$4.15	$4.15	$4.11	$4.12	$4.12	93,400
2019-10-21	$4.12	$4.14	$4.10	$4.13	$4.13	67,850
2019-10-18	$4.18	$4.18	$4.12	$4.14	$4.14	145,000
2019-10-17	$4.20	$4.20	$4.16	$4.16	$4.16	85,700
2019-10-16	$4.17	$4.20	$4.17	$4.17	$4.17	46,800
2019-10-15	$4.19	$4.20	$4.16	$4.17	$4.17	77,200
2019-10-14	$4.16	$4.22	$4.16	$4.19	$4.19	85,900
2019-10-11	$4.13	$4.16	$4.11	$4.16	$4.16	86,000
2019-10-10	$4.19	$4.19	$4.11	$4.13	$4.13	103,600
2019-10-09	$4.15	$4.15	$4.11	$4.14	$4.14	63,700
2019-10-08	$4.15	$4.16	$4.10	$4.14	$4.14	65,400
2019-10-07	$4.15	$4.15	$4.15	$4.15	$4.15	0
2019-10-04	$4.15	$4.15	$4.15	$4.15	$4.15	0
2019-10-03	$4.15	$4.15	$4.15	$4.15	$4.15	0
2019-10-02	$4.15	$4.15	$4.15	$4.15	$4.15	0
2019-10-01	$4.15	$4.15	$4.15	$4.15	$4.15	0
2019-09-30	$4.16	$4.17	$4.14	$4.15	$4.15	34,350
2019-09-27	$4.14	$4.20	$4.02	$4.17	$4.17	34,900
2019-09-26	$4.15	$4.15	$4.11	$4.14	$4.14	59,900
2019-09-25	$4.15	$4.16	$4.13	$4.15	$4.15	71,300
2019-09-24	$4.21	$4.21	$4.13	$4.15	$4.15	71,800
2019-09-23	$4.19	$4.20	$4.15	$4.17	$4.17	60,600
2019-09-20	$4.18	$4.20	$4.16	$4.20	$4.20	64,300
2019-09-19	$4.24	$4.24	$4.15	$4.18	$4.18	40,700
2019-09-18	$4.17	$4.21	$4.15	$4.21	$4.21	79,300
2019-09-17	$4.29	$4.29	$4.16	$4.17	$4.17	92,400
2019-09-16	$4.20	$4.33	$4.20	$4.20	$4.20	307,800
2019-09-13	$4.20	$4.20	$4.20	$4.20	$4.20	0
2019-09-12	$4.17	$4.23	$4.17	$4.20	$4.20	176,600
2019-09-11	$4.18	$4.19	$4.16	$4.17	$4.17	123,200
2019-09-10	$4.19	$4.19	$4.15	$4.18	$4.18	121,400
2019-09-09	$4.17	$4.19	$4.16	$4.19	$4.19	165,300
2019-09-06	$4.15	$4.18	$4.13	$4.15	$4.15	160,100
2019-09-05	$4.10	$4.17	$4.10	$4.15	$4.15	225,500
2019-09-04	$4.06	$4.10	$4.06	$4.10	$4.10	76,300
2019-09-03	$4.05	$4.09	$4.05	$4.07	$4.07	205,700
2019-09-02	$3.98	$4.08	$3.98	$4.07	$4.07	501,090
2019-08-30	$4.00	$4.04	$3.91	$3.99	$3.99	78,000
2019-08-29	$4.03	$4.04	$3.99	$3.99	$3.99	189,000
2019-08-28	$4.01	$4.03	$3.99	$4.02	$4.02	66,000
2019-08-27	$4.00	$4.04	$3.96	$4.03	$4.03	122,200
2019-08-26	$3.95	$3.99	$3.90	$3.96	$3.96	237,200
2019-08-23	$4.04	$4.04	$3.99	$4.01	$4.01	71,700
2019-08-22	$4.01	$4.04	$4.00	$4.01	$4.01	197,400
2019-08-21	$4.02	$4.03	$3.99	$4.01	$4.01	89,900
2019-08-20	$3.99	$4.04	$3.99	$4.02	$4.02	237,900
2019-08-19	$3.94	$4.05	$3.94	$4.00	$4.00	237,400
2019-08-16	$3.93	$3.97	$3.92	$3.94	$3.94	165,300
2019-08-15	$3.92	$3.94	$3.85	$3.92	$3.92	177,900
2019-08-14	$3.92	$3.96	$3.92	$3.92	$3.92	105,400
2019-08-13	$3.93	$3.94	$3.91	$3.92	$3.92	81,100
2019-08-12	$3.96	$3.96	$3.92	$3.96	$3.96	137,800
2019-08-09	$4.10	$4.10	$3.92	$3.96	$3.96	208,400
2019-08-08	$3.95	$4.03	$3.88	$4.02	$4.02	559,600
2019-08-07	$3.90	$4.00	$3.90	$3.95	$3.95	80,100
2019-08-06	$3.94	$3.94	$3.85	$3.93	$3.93	282,600
2019-08-05	$4.01	$4.02	$3.94	$3.96	$3.96	171,300
2019-08-02	$4.05	$4.05	$3.96	$4.02	$4.02	233,440
2019-08-01	$4.14	$4.14	$4.06	$4.08	$4.08	173,300
2019-07-31	$4.17	$4.17	$4.08	$4.11	$4.11	121,000
2019-07-30	$4.13	$4.16	$4.13	$4.15	$4.15	74,100
2019-07-29	$4.13	$4.13	$4.11	$4.13	$4.13	104,400
2019-07-26	$4.12	$4.14	$4.10	$4.13	$4.13	63,700
2019-07-25	$4.11	$4.13	$4.10	$4.12	$4.12	110,800
2019-07-24	$4.13	$4.13	$4.10	$4.11	$4.11	87,100
2019-07-23	$4.10	$4.10	$4.07	$4.09	$4.09	67,900
2019-07-22	$4.13	$4.13	$4.06	$4.10	$4.10	107,900
2019-07-19	$4.11	$4.12	$4.10	$4.10	$4.10	80,800
2019-07-18	$4.12	$4.12	$4.07	$4.10	$4.10	69,200
2019-07-17	$4.11	$4.13	$4.09	$4.11	$4.11	126,900
2019-07-16	$4.11	$4.12	$4.10	$4.11	$4.11	37,000
2019-07-15	$4.06	$4.15	$4.04	$4.11	$4.11	49,100
2019-07-12	$4.06	$4.11	$4.06	$4.06	$4.06	41,600
2019-07-11	$4.09	$4.11	$4.04	$4.06	$4.06	72,900
2019-07-10	$4.08	$4.08	$4.03	$4.06	$4.06	82,900
2019-07-09	$4.07	$4.07	$4.04	$4.07	$4.07	184,900
2019-07-08	$4.17	$4.17	$4.01	$4.07	$4.07	116,200
2019-07-05	$4.10	$4.13	$4.10	$4.13	$4.13	199,700
2019-07-04	$4.13	$4.13	$4.09	$4.11	$4.11	165,540
2019-07-03	$4.15	$4.15	$4.09	$4.12	$4.12	195,700
2019-07-02	$4.12	$4.15	$4.09	$4.15	$4.15	142,600
2019-07-01	$4.00	$4.14	$4.00	$4.13	$4.13	268,100
2019-06-28	$4.01	$4.01	$3.97	$4.00	$4.00	116,400
2019-06-27	$3.99	$4.02	$3.97	$4.01	$4.01	212,040
2019-06-26	$3.97	$4.01	$3.95	$4.01	$4.01	212,340
2019-06-25	$3.99	$4.00	$3.94	$3.97	$3.97	142,700
2019-06-24	$3.93	$4.01	$3.93	$3.97	$3.97	56,200
2019-06-21	$3.99	$4.00	$3.91	$3.99	$3.99	82,640
2019-06-20	$3.91	$4.00	$3.87	$3.99	$3.99	184,480
2019-06-19	$3.94	$3.96	$3.89	$3.94	$3.94	227,840
2019-06-18	$3.83	$3.89	$3.83	$3.87	$3.87	146,200
2019-06-17	$3.78	$3.93	$3.78	$3.93	$3.93	65,250
2019-06-14	$3.90	$3.92	$3.86	$3.86	$3.86	32,390
2019-06-13	$3.91	$3.94	$3.87	$3.90	$3.90	79,500
2019-06-12	$3.94	$3.94	$3.89	$3.91	$3.91	105,200
2019-06-11	$3.83	$3.94	$3.78	$3.93	$3.93	118,400
2019-06-10	$3.81	$3.86	$3.79	$3.83	$3.83	36,300
2019-06-07	$3.80	$3.80	$3.80	$3.80	$3.80	0
2019-06-06	$3.83	$3.83	$3.72	$3.80	$3.80	55,000
2019-06-05	$3.82	$3.85	$3.81	$3.83	$3.83	62,400
2019-06-04	$3.86	$3.86	$3.78	$3.80	$3.80	113,300
2019-06-03	$3.87	$3.92	$3.83	$3.85	$3.85	65,000
2019-05-31	$3.87	$3.90	$3.87	$3.88	$3.88	43,300
2019-05-30	$3.89	$3.89	$3.84	$3.88	$3.88	67,900
2019-05-29	$3.94	$3.94	$3.85	$3.89	$3.89	47,200
2019-05-28	$3.87	$3.91	$3.87	$3.88	$3.88	131,000
2019-05-27	$3.82	$3.86	$3.79	$3.86	$3.86	104,000
2019-05-24	$3.81	$3.83	$3.79	$3.82	$3.82	95,500
2019-05-23	$3.85	$3.85	$3.80	$3.81	$3.81	159,000
2019-05-22	$3.89	$3.91	$3.85	$3.89	$3.89	51,300
2019-05-21	$3.85	$3.92	$3.84	$3.89	$3.89	54,800
2019-05-20	$3.87	$3.87	$3.70	$3.85	$3.85	137,200
2019-05-17	$3.97	$3.97	$3.86	$3.87	$3.87	182,300
2019-05-16	$3.95	$3.97	$3.94	$3.97	$3.97	66,300
2019-05-15	$3.88	$3.97	$3.88	$3.96	$3.96	122,900
2019-05-14	$3.91	$3.91	$3.87	$3.90	$3.90	202,100
2019-05-13	$3.97	$3.97	$3.80	$3.95	$3.95	61,800
2019-05-10	$3.89	$3.98	$3.88	$3.97	$3.97	338,500
2019-05-09	$3.95	$3.95	$3.88	$3.92	$3.92	172,180
2019-05-08	$3.93	$3.99	$3.89	$3.91	$3.91	98,900
2019-05-07	$3.90	$3.95	$3.80	$3.93	$3.93	168,800
2019-05-06	$4.11	$4.11	$3.87	$3.87	$3.87	351,500
2019-05-03	$4.11	$4.11	$4.11	$4.11	$4.11	0
2019-05-02	$4.11	$4.11	$4.11	$4.11	$4.11	0
2019-05-01	$4.11	$4.11	$4.11	$4.11	$4.11	0
2019-04-30	$4.12	$4.12	$4.05	$4.11	$4.11	95,650
2019-04-29	$4.09	$4.14	$4.04	$4.12	$4.12	155,600
2019-04-26	$4.13	$4.13	$4.04	$4.09	$4.09	290,300
2019-04-25	$4.22	$4.22	$4.13	$4.13	$4.13	61,400
2019-04-24	$4.23	$4.23	$4.17	$4.22	$4.22	81,390
2019-04-23	$4.22	$4.24	$4.13	$4.20	$4.20	132,500
2019-04-22	$4.31	$4.31	$4.22	$4.22	$4.22	141,100
2019-04-19	$4.25	$4.31	$4.22	$4.30	$4.30	175,700
2019-04-18	$4.25	$4.28	$4.25	$4.25	$4.25	78,300
2019-04-17	$4.23	$4.28	$4.23	$4.25	$4.25	143,800
2019-04-16	$4.20	$4.25	$4.14	$4.25	$4.25	93,900
2019-04-15	$4.27	$4.30	$4.19	$4.19	$4.19	144,200
2019-04-12	$4.24	$4.24	$4.19	$4.19	$4.19	141,700
2019-04-11	$4.20	$4.31	$4.20	$4.24	$4.24	155,100
2019-04-10	$4.30	$4.31	$4.25	$4.31	$4.31	225,300
2019-04-09	$4.25	$4.30	$4.23	$4.26	$4.26	159,200
2019-04-08	$4.28	$4.30	$4.20	$4.23	$4.23	240,740
2019-04-05	$4.20	$4.20	$4.20	$4.20	$4.20	0
2019-04-04	$4.14	$4.21	$4.14	$4.20	$4.20	157,850
2019-04-03	$4.10	$4.17	$4.05	$4.16	$4.16	263,600
2019-04-02	$4.10	$4.12	$4.06	$4.10	$4.10	356,090
2019-04-01	$3.92	$4.10	$3.92	$4.10	$4.10	537,740
2019-03-29	$3.82	$3.92	$3.81	$3.92	$3.92	352,900
2019-03-28	$3.83	$3.84	$3.82	$3.82	$3.82	27,500
2019-03-27	$3.80	$3.84	$3.80	$3.84	$3.84	116,100
2019-03-26	$3.84	$3.88	$3.78	$3.80	$3.80	53,600
2019-03-25	$3.89	$3.89	$3.80	$3.85	$3.85	55,800
2019-03-22	$3.89	$3.92	$3.85	$3.90	$3.90	66,900
2019-03-21	$3.88	$3.90	$3.87	$3.89	$3.89	48,600
2019-03-20	$3.89	$3.89	$3.85	$3.87	$3.87	66,300
2019-03-19	$3.89	$3.90	$3.84	$3.89	$3.89	90,700
2019-03-18	$3.84	$3.90	$3.77	$3.89	$3.89	113,300
2019-03-15	$3.74	$3.84	$3.74	$3.80	$3.80	124,400
2019-03-14	$3.79	$3.79	$3.72	$3.74	$3.74	99,900
2019-03-13	$3.82	$3.83	$3.78	$3.79	$3.79	117,100
2019-03-12	$3.84	$3.89	$3.80	$3.82	$3.82	219,100
2019-03-11	$3.78	$3.81	$3.74	$3.80	$3.80	176,740
2019-03-08	$3.86	$3.86	$3.74	$3.74	$3.74	227,100
2019-03-07	$3.86	$3.88	$3.85	$3.86	$3.86	226,100
2019-03-06	$3.86	$3.91	$3.86	$3.90	$3.90	335,100
2019-03-05	$3.84	$3.92	$3.80	$3.86	$3.86	216,600
2019-03-04	$3.72	$3.88	$3.72	$3.84	$3.84	473,340
2019-03-01	$3.71	$3.71	$3.67	$3.71	$3.71	121,300
2019-02-28	$3.73	$3.73	$3.65	$3.67	$3.67	143,400
2019-02-27	$3.72	$3.74	$3.69	$3.73	$3.73	130,900
2019-02-26	$3.70	$3.76	$3.68	$3.72	$3.72	298,200
2019-02-25	$3.50	$3.68	$3.50	$3.67	$3.67	387,200
2019-02-22	$3.47	$3.56	$3.43	$3.50	$3.50	296,600
2019-02-21	$3.44	$3.51	$3.44	$3.47	$3.47	107,800
2019-02-20	$3.44	$3.49	$3.44	$3.47	$3.47	183,100
2019-02-19	$3.45	$3.56	$3.42	$3.44	$3.44	226,200
2019-02-18	$3.40	$3.45	$3.38	$3.45	$3.45	71,100
2019-02-15	$3.41	$3.41	$3.36	$3.37	$3.37	77,500
2019-02-14	$3.39	$3.40	$3.36	$3.39	$3.39	72,000
2019-02-13	$3.33	$3.40	$3.33	$3.39	$3.39	95,500
2019-02-12	$3.30	$3.33	$3.29	$3.33	$3.33	89,400
2019-02-11	$3.15	$3.29	$3.15	$3.27	$3.27	68,300
2019-02-08	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-02-07	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-02-06	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-02-05	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-02-04	$3.22	$3.22	$3.22	$3.22	$3.22	0
2019-02-01	$3.20	$3.22	$3.19	$3.22	$3.22	94,000
2019-01-31	$3.17	$3.19	$3.16	$3.18	$3.18	29,300
2019-01-30	$3.16	$3.18	$3.15	$3.17	$3.17	60,100
2019-01-29	$3.14	$3.16	$3.14	$3.16	$3.16	66,600
2019-01-28	$3.15	$3.17	$3.13	$3.14	$3.14	39,900
2019-01-25	$3.10	$3.14	$3.10	$3.14	$3.14	30,000
2019-01-24	$3.11	$3.12	$3.10	$3.11	$3.11	10,000
2019-01-23	$3.00	$3.11	$3.00	$3.10	$3.10	20,300
2019-01-22	$3.09	$3.12	$3.09	$3.09	$3.09	54,400
2019-01-21	$3.09	$3.13	$3.09	$3.12	$3.12	35,000
2019-01-18	$3.11	$3.11	$3.08	$3.09	$3.09	14,200
2019-01-17	$3.10	$3.10	$3.08	$3.08	$3.08	35,200
2019-01-16	$3.09	$3.13	$3.08	$3.10	$3.10	25,100
2019-01-15	$3.05	$3.08	$3.05	$3.08	$3.08	61,600
2019-01-14	$3.04	$3.05	$3.03	$3.05	$3.05	20,800
2019-01-11	$3.04	$3.06	$3.04	$3.05	$3.05	31,500
2019-01-10	$3.00	$3.04	$3.00	$3.04	$3.04	11,600
2019-01-09	$3.04	$3.06	$3.01	$3.04	$3.04	101,500
2019-01-08	$3.00	$3.00	$2.98	$3.00	$3.00	11,300
2019-01-07	$2.98	$3.02	$2.96	$2.97	$2.97	29,400
2019-01-04	$2.99	$2.99	$2.93	$2.98	$2.98	31,400
2019-01-03	$2.96	$2.99	$2.95	$2.99	$2.99	18,000
2019-01-02	$2.95	$2.99	$2.95	$2.97	$2.97	26,100
2019-01-01	$2.95	$2.95	$2.95	$2.95	$2.95	0
2018-12-31	$2.95	$2.95	$2.95	$2.95	$2.95	0
2018-12-28	$2.92	$2.96	$2.92	$2.95	$2.95	20,600
2018-12-27	$2.94	$2.95	$2.94	$2.95	$2.95	27,600
2018-12-26	$2.99	$2.99	$2.99	$2.99	$2.99	0
2018-12-25	$2.99	$2.99	$2.99	$2.99	$2.99	0
2018-12-24	$2.96	$2.99	$2.92	$2.99	$2.99	43,000
2018-12-21	$3.02	$3.02	$2.90	$2.99	$2.99	68,800
2018-12-20	$3.03	$3.03	$3.00	$3.02	$3.02	29,800
2018-12-19	$3.04	$3.05	$3.01	$3.03	$3.03	16,700
2018-12-18	$3.04	$3.06	$3.02	$3.04	$3.04	27,100
2018-12-17	$3.05	$3.07	$3.03	$3.06	$3.06	34,700
2018-12-14	$3.09	$3.09	$3.04	$3.05	$3.05	19,500
2018-12-13	$3.03	$3.09	$3.03	$3.05	$3.05	29,000
2018-12-12	$3.02	$3.05	$3.02	$3.03	$3.03	26,700
2018-12-11	$3.01	$3.05	$3.01	$3.02	$3.02	40,400
2018-12-10	$3.06	$3.06	$3.01	$3.02	$3.02	65,700
2018-12-07	$3.06	$3.07	$3.02	$3.06	$3.06	11,600
2018-12-06	$3.08	$3.08	$3.04	$3.06	$3.06	20,700
2018-12-05	$3.00	$3.09	$3.00	$3.08	$3.08	7,100
2018-12-04	$3.10	$3.10	$3.09	$3.09	$3.09	40,300
2018-12-03	$3.05	$3.10	$3.05	$3.10	$3.10	38,400
2018-11-30	$3.02	$3.05	$3.01	$3.04	$3.04	36,400
2018-11-29	$3.06	$3.07	$3.01	$3.01	$3.01	29,400
2018-11-28	$3.00	$3.07	$3.00	$3.06	$3.06	20,000
2018-11-27	$3.05	$3.05	$3.03	$3.05	$3.05	15,800
2018-11-26	$3.02	$3.05	$3.02	$3.03	$3.03	10,300
2018-11-23	$3.10	$3.10	$3.04	$3.04	$3.04	47,500
2018-11-22	$3.09	$3.10	$3.09	$3.10	$3.10	1,600
2018-11-21	$3.10	$3.12	$3.07	$3.09	$3.09	18,600
2018-11-20	$3.13	$3.13	$3.10	$3.10	$3.10	40,450
2018-11-19	$3.09	$3.13	$3.09	$3.13	$3.13	19,050
2018-11-16	$3.08	$3.12	$3.07	$3.08	$3.08	69,750
2018-11-15	$3.01	$3.08	$3.01	$3.08	$3.08	17,400
2018-11-14	$3.06	$3.08	$3.05	$3.07	$3.07	30,800
2018-11-13	$3.06	$3.08	$3.04	$3.06	$3.06	72,600
2018-11-12	$3.05	$3.06	$3.01	$3.06	$3.06	14,500
2018-11-09	$3.04	$3.05	$3.01	$3.05	$3.05	39,500
2018-11-08	$3.00	$3.07	$3.00	$3.04	$3.04	9,200
2018-11-07	$3.04	$3.06	$3.02	$3.03	$3.03	8,500
2018-11-06	$3.06	$3.06	$3.01	$3.05	$3.05	6,900
2018-11-05	$3.08	$3.09	$3.00	$3.04	$3.04	24,300
2018-11-02	$3.03	$3.08	$3.00	$3.08	$3.08	94,000
2018-11-01	$3.00	$3.02	$2.96	$3.01	$3.01	79,700
2018-10-31	$2.98	$2.98	$2.93	$2.97	$2.97	22,400
2018-10-30	$2.95	$2.97	$2.85	$2.93	$2.93	58,200
2018-10-29	$2.96	$3.02	$2.94	$2.95	$2.95	57,500
2018-10-26	$3.00	$3.04	$3.00	$3.02	$3.02	6,600
2018-10-25	$2.95	$2.99	$2.93	$2.99	$2.99	19,800
2018-10-24	$2.99	$3.02	$2.95	$3.00	$3.00	18,300
2018-10-23	$3.06	$3.06	$2.95	$2.99	$2.99	34,800
2018-10-22	$2.93	$3.06	$2.93	$3.06	$3.06	52,800
2018-10-19	$2.81	$2.95	$2.81	$2.93	$2.93	78,500
2018-10-18	$2.95	$2.99	$2.91	$2.95	$2.95	18,100
2018-10-17	$2.95	$2.99	$2.92	$2.95	$2.95	32,400
2018-10-16	$3.04	$3.04	$2.95	$2.95	$2.95	32,500
2018-10-15	$3.04	$3.04	$3.00	$3.00	$3.00	24,700
2018-10-12	$3.00	$3.02	$2.81	$3.01	$3.01	55,400
2018-10-11	$3.17	$3.17	$3.00	$3.00	$3.00	102,100
2018-10-10	$3.18	$3.18	$3.09	$3.12	$3.12	38,000
2018-10-09	$3.18	$3.18	$3.14	$3.14	$3.14	35,100
2018-10-08	$3.21	$3.21	$3.14	$3.18	$3.18	60,000
2018-10-05	$3.21	$3.21	$3.21	$3.21	$3.21	0
2018-10-04	$3.21	$3.21	$3.21	$3.21	$3.21	0
2018-10-03	$3.21	$3.21	$3.21	$3.21	$3.21	0
2018-10-02	$3.21	$3.21	$3.21	$3.21	$3.21	0
2018-10-01	$3.21	$3.21	$3.21	$3.21	$3.21	0
2018-09-28	$3.18	$3.28	$3.18	$3.21	$3.21	128,400
2018-09-27	$3.20	$3.20	$3.18	$3.18	$3.18	23,500
2018-09-26	$3.18	$3.20	$3.17	$3.20	$3.20	112,600
2018-09-25	$3.17	$3.18	$3.15	$3.17	$3.17	21,400
2018-09-24	$3.18	$3.18	$3.18	$3.18	$3.18	0
2018-09-21	$3.16	$3.18	$3.13	$3.18	$3.18	396,200
2018-09-20	$3.15	$3.16	$3.12	$3.13	$3.13	29,900
2018-09-19	$3.15	$3.17	$3.13	$3.15	$3.15	70,000
2018-09-18	$3.19	$3.19	$3.14	$3.14	$3.14	32,100
2018-09-17	$3.18	$3.20	$3.15	$3.19	$3.19	58,300
2018-09-14	$3.15	$3.20	$3.11	$3.18	$3.18	20,400
2018-09-13	$3.20	$3.20	$3.14	$3.15	$3.15	12,300
2018-09-12	$3.18	$3.18	$3.16	$3.16	$3.16	11,900
2018-09-11	$3.15	$3.18	$3.15	$3.16	$3.16	11,700
2018-09-10	$3.16	$3.20	$3.08	$3.15	$3.15	24,500
2018-09-07	$3.33	$3.33	$3.01	$3.22	$3.22	38,600
2018-09-06	$3.20	$3.20	$3.18	$3.19	$3.19	19,500
2018-09-05	$3.22	$3.22	$3.18	$3.21	$3.21	7,600
2018-09-04	$3.24	$3.24	$3.18	$3.22	$3.22	15,700
2018-09-03	$3.20	$3.31	$3.17	$3.21	$3.21	23,100
2018-08-31	$3.17	$3.18	$3.15	$3.18	$3.18	51,500
2018-08-30	$3.20	$3.20	$3.15	$3.18	$3.18	42,300
2018-08-29	$3.19	$3.19	$3.12	$3.19	$3.19	18,500
2018-08-28	$3.18	$3.20	$3.18	$3.20	$3.20	91,100
2018-08-27	$3.15	$3.18	$3.15	$3.18	$3.18	289,600
2018-08-24	$3.22	$3.22	$3.05	$3.18	$3.18	87,700
2018-08-23	$3.18	$3.18	$3.14	$3.17	$3.17	24,900
2018-08-22	$3.22	$3.22	$3.18	$3.18	$3.18	6,500
2018-08-21	$3.19	$3.19	$3.15	$3.18	$3.18	28,000
2018-08-20	$3.17	$3.27	$3.15	$3.19	$3.19	24,000
2018-08-17	$3.19	$3.20	$3.14	$3.17	$3.17	6,300
2018-08-16	$3.03	$3.26	$3.03	$3.19	$3.19	28,900
2018-08-15	$3.20	$3.22	$3.16	$3.19	$3.19	23,900
2018-08-14	$3.20	$3.25	$3.19	$3.20	$3.20	21,300
2018-08-13	$3.18	$3.22	$3.14	$3.20	$3.20	40,200
2018-08-10	$3.21	$3.27	$3.17	$3.20	$3.20	59,700
2018-08-09	$3.20	$3.28	$3.18	$3.21	$3.21	80,000
2018-08-08	$3.21	$3.21	$3.13	$3.20	$3.20	68,300
2018-08-07	$3.28	$3.28	$3.08	$3.21	$3.21	40,000
2018-08-06	$3.24	$3.24	$3.12	$3.17	$3.17	19,300
2018-08-03	$3.20	$3.30	$3.16	$3.17	$3.17	46,000
2018-08-02	$3.29	$3.29	$3.15	$3.20	$3.20	191,030
2018-08-01	$3.32	$3.32	$3.26	$3.29	$3.29	48,400
2018-07-31	$3.26	$3.29	$3.24	$3.29	$3.29	38,300
2018-07-30	$3.30	$3.31	$3.25	$3.28	$3.28	34,900
2018-07-27	$3.31	$3.32	$3.29	$3.30	$3.30	67,000
2018-07-26	$3.35	$3.35	$3.31	$3.32	$3.32	95,700
2018-07-25	$3.33	$3.35	$3.32	$3.33	$3.33	45,400
2018-07-24	$3.28	$3.33	$3.28	$3.33	$3.33	203,990
2018-07-23	$3.27	$3.29	$3.23	$3.28	$3.28	795,200
2018-07-20	$3.24	$3.29	$3.21	$3.27	$3.27	161,300
2018-07-19	$3.26	$3.26	$3.24	$3.24	$3.24	36,500
2018-07-18	$3.33	$3.33	$3.25	$3.26	$3.26	25,940
2018-07-17	$3.33	$3.33	$3.24	$3.27	$3.27	43,400
2018-07-16	$3.30	$3.30	$3.28	$3.29	$3.29	40,100
2018-07-13	$3.30	$3.33	$3.26	$3.30	$3.30	511,200
2018-07-12	$3.22	$3.26	$3.22	$3.26	$3.26	326,600
2018-07-11	$3.26	$3.26	$3.22	$3.22	$3.22	83,400
2018-07-10	$3.26	$3.30	$3.25	$3.28	$3.28	90,000
2018-07-09	$3.24	$3.33	$3.23	$3.30	$3.30	165,200
2018-07-06	$3.26	$3.43	$3.22	$3.23	$3.23	64,900
2018-07-05	$3.32	$3.32	$3.26	$3.26	$3.26	23,480
2018-07-04	$3.29	$3.31	$3.28	$3.31	$3.31	43,600
2018-07-03	$3.39	$3.39	$3.29	$3.29	$3.29	62,600
2018-07-02	$3.36	$3.38	$3.30	$3.30	$3.30	69,100
2018-06-29	$3.35	$3.42	$3.34	$3.36	$3.36	47,500
2018-06-28	$3.35	$3.42	$3.30	$3.34	$3.34	85,600
2018-06-27	$3.51	$3.51	$3.35	$3.42	$3.42	80,500
2018-06-26	$3.56	$3.56	$3.47	$3.47	$3.47	66,100
2018-06-25	$3.65	$3.65	$3.55	$3.56	$3.56	42,900
2018-06-22	$3.59	$3.59	$3.52	$3.57	$3.57	68,400
2018-06-21	$3.66	$3.66	$3.58	$3.59	$3.59	48,500
2018-06-20	$3.62	$3.66	$3.53	$3.66	$3.66	43,100
2018-06-19	$3.66	$3.66	$3.52	$3.62	$3.62	83,400
2018-06-18	$3.66	$3.66	$3.66	$3.66	$3.66	0
2018-06-15	$3.66	$3.66	$3.63	$3.66	$3.66	39,450
2018-06-14	$3.67	$3.68	$3.64	$3.66	$3.66	59,300
2018-06-13	$3.71	$3.71	$3.67	$3.67	$3.67	33,800
2018-06-12	$3.68	$3.70	$3.68	$3.69	$3.69	55,350
2018-06-11	$3.69	$3.69	$3.68	$3.68	$3.68	32,000
2018-06-08	$3.67	$3.69	$3.67	$3.69	$3.69	48,900
2018-06-07	$3.70	$3.70	$3.67	$3.70	$3.70	15,300
2018-06-06	$3.69	$3.70	$3.67	$3.69	$3.69	30,400
2018-06-05	$3.70	$3.70	$3.67	$3.69	$3.69	21,300
2018-06-04	$3.63	$3.70	$3.62	$3.67	$3.67	43,300
2018-06-01	$3.70	$3.70	$3.63	$3.63	$3.63	31,400
2018-05-31	$3.68	$3.68	$3.64	$3.66	$3.66	33,500
2018-05-30	$3.66	$3.68	$3.52	$3.64	$3.64	45,500
2018-05-29	$3.65	$3.67	$3.64	$3.66	$3.66	28,500
2018-05-28	$3.65	$3.67	$3.63	$3.67	$3.67	23,200
2018-05-25	$3.65	$3.67	$3.64	$3.65	$3.65	24,100
2018-05-24	$3.66	$3.66	$3.63	$3.65	$3.65	70,000
2018-05-23	$3.67	$3.69	$3.65	$3.65	$3.65	75,900
2018-05-22	$3.66	$3.71	$3.65	$3.67	$3.67	55,100
2018-05-21	$3.70	$3.71	$3.66	$3.66	$3.66	72,100
2018-05-18	$3.67	$3.70	$3.66	$3.69	$3.69	22,900
2018-05-17	$3.68	$3.69	$3.66	$3.67	$3.67	70,400
2018-05-16	$3.68	$3.70	$3.67	$3.69	$3.69	53,800
2018-05-15	$3.70	$3.70	$3.67	$3.68	$3.68	80,200
2018-05-14	$3.67	$3.70	$3.67	$3.68	$3.68	79,000
2018-05-11	$3.66	$3.68	$3.66	$3.66	$3.66	31,800
2018-05-10	$3.65	$3.66	$3.64	$3.66	$3.66	35,100
2018-05-09	$3.65	$3.65	$3.64	$3.64	$3.64	34,600
2018-05-08	$3.60	$3.65	$3.60	$3.64	$3.64	45,200
2018-05-07	$3.57	$3.60	$3.56	$3.60	$3.60	63,700
2018-05-04	$3.58	$3.59	$3.56	$3.57	$3.57	51,300
2018-05-03	$3.60	$3.60	$3.53	$3.58	$3.58	46,050
2018-05-02	$3.56	$3.58	$3.54	$3.54	$3.54	145,000
2018-05-01	$3.55	$3.55	$3.55	$3.55	$3.55	0
2018-04-30	$3.55	$3.55	$3.55	$3.55	$3.55	0
2018-04-27	$3.57	$3.58	$3.52	$3.55	$3.55	135,200
2018-04-26	$3.63	$3.63	$3.56	$3.56	$3.56	219,100
2018-04-25	$3.66	$3.66	$3.62	$3.63	$3.63	66,500
2018-04-24	$3.60	$3.66	$3.59	$3.64	$3.64	113,300
2018-04-23	$3.59	$3.61	$3.58	$3.59	$3.59	78,300
2018-04-20	$3.62	$3.63	$3.59	$3.59	$3.59	74,500
2018-04-19	$3.58	$3.62	$3.58	$3.62	$3.62	39,100
2018-04-18	$3.55	$3.62	$3.55	$3.58	$3.58	117,900
2018-04-17	$3.64	$3.65	$3.58	$3.58	$3.58	175,600
2018-04-16	$3.70	$3.70	$3.58	$3.64	$3.64	171,550
2018-04-13	$3.70	$3.73	$3.67	$3.70	$3.70	89,000
2018-04-12	$3.73	$3.73	$3.70	$3.70	$3.70	76,800
2018-04-11	$3.72	$3.74	$3.71	$3.73	$3.73	71,200
2018-04-10	$3.65	$3.69	$3.64	$3.68	$3.68	48,200
2018-04-09	$3.68	$3.68	$3.63	$3.65	$3.65	141,600
2018-04-06	$3.68	$3.68	$3.68	$3.68	$3.68	0
2018-04-05	$3.68	$3.68	$3.68	$3.68	$3.68	0
2018-04-04	$3.67	$3.69	$3.67	$3.68	$3.68	43,100
2018-04-03	$3.70	$3.70	$3.60	$3.66	$3.66	140,200
2018-04-02	$3.69	$3.72	$3.67	$3.70	$3.70	119,500
2018-03-30	$3.70	$3.70	$3.67	$3.69	$3.69	59,900
2018-03-29	$3.63	$3.70	$3.60	$3.70	$3.70	125,200
2018-03-28	$3.69	$3.75	$3.61	$3.62	$3.62	274,600
2018-03-27	$3.68	$3.75	$3.68	$3.69	$3.69	101,500
2018-03-26	$3.69	$3.69	$3.64	$3.67	$3.67	221,600
2018-03-23	$3.81	$3.81	$3.62	$3.75	$3.75	405,800
2018-03-22	$3.86	$3.88	$3.80	$3.81	$3.81	212,500
2018-03-21	$3.87	$3.89	$3.86	$3.86	$3.86	126,200
2018-03-20	$3.90	$3.90	$3.83	$3.87	$3.87	138,700
2018-03-19	$3.93	$3.95	$3.90	$3.90	$3.90	167,100
2018-03-16	$3.94	$3.95	$3.92	$3.93	$3.93	72,300
2018-03-15	$3.92	$3.97	$3.92	$3.94	$3.94	82,100
2018-03-14	$3.98	$3.98	$3.92	$3.92	$3.92	97,500
2018-03-13	$3.96	$3.97	$3.90	$3.93	$3.93	142,400
2018-03-12	$3.95	$3.98	$3.95	$3.96	$3.96	173,290
2018-03-09	$3.91	$3.95	$3.91	$3.95	$3.95	144,900
2018-03-08	$3.91	$3.91	$3.85	$3.91	$3.91	100,600
2018-03-07	$3.90	$3.92	$3.86	$3.87	$3.87	158,800
2018-03-06	$3.84	$3.90	$3.81	$3.90	$3.90	153,600
2018-03-05	$3.87	$3.87	$3.83	$3.84	$3.84	254,200
2018-03-02	$3.89	$3.89	$3.84	$3.87	$3.87	154,500
2018-03-01	$3.88	$3.93	$3.83	$3.89	$3.89	186,500
2018-02-28	$3.89	$3.90	$3.83	$3.88	$3.88	182,090
2018-02-27	$4.00	$4.00	$3.90	$3.90	$3.90	642,800
2018-02-26	$3.95	$3.99	$3.94	$3.99	$3.99	224,400
2018-02-23	$3.96	$3.97	$3.91	$3.95	$3.95	406,500
2018-02-22	$3.90	$4.00	$3.90	$3.95	$3.95	179,600
2018-02-21	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-02-20	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-02-19	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-02-16	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-02-15	$3.87	$3.87	$3.87	$3.87	$3.87	0
2018-02-14	$3.82	$3.90	$3.80	$3.87	$3.87	352,700
2018-02-13	$3.77	$3.90	$3.77	$3.82	$3.82	206,600
2018-02-12	$3.67	$3.96	$3.67	$3.77	$3.77	212,100
2018-02-09	$3.78	$3.78	$3.60	$3.67	$3.67	419,600
2018-02-08	$3.85	$3.89	$3.81	$3.85	$3.85	314,200
2018-02-07	$4.02	$4.05	$3.83	$3.87	$3.87	569,500
2018-02-06	$4.09	$4.09	$3.96	$3.99	$3.99	603,800
2018-02-05	$4.11	$4.13	$4.06	$4.10	$4.10	443,200
2018-02-02	$4.11	$4.12	$4.05	$4.12	$4.12	283,900
2018-02-01	$4.19	$4.20	$4.07	$4.11	$4.11	621,200
2018-01-31	$4.14	$4.20	$4.13	$4.15	$4.15	351,400
2018-01-30	$4.25	$4.32	$4.13	$4.14	$4.14	1,441,800
2018-01-29	$4.33	$4.35	$4.22	$4.22	$4.22	1,395,200
2018-01-26	$4.31	$4.34	$4.23	$4.33	$4.33	532,800
2018-01-25	$4.34	$4.34	$4.29	$4.32	$4.32	596,600
2018-01-24	$4.34	$4.35	$4.30	$4.34	$4.34	383,000
2018-01-23	$4.33	$4.35	$4.30	$4.34	$4.34	452,800
2018-01-22	$4.25	$4.31	$4.24	$4.30	$4.30	369,300
2018-01-19	$4.45	$4.45	$4.20	$4.25	$4.25	943,300
2018-01-18	$4.46	$4.46	$4.30	$4.45	$4.45	241,000
2018-01-17	$4.60	$4.60	$4.33	$4.46	$4.46	539,650
2018-01-16	$4.80	$5.00	$4.55	$4.60	$4.60	379,800
2018-01-15	$5.00	$5.00	$4.56	$4.57	$4.57	9,350
2018-01-12	$4.55	$4.55	$4.54	$4.55	$4.55	18,990
2018-01-11	$4.40	$4.55	$4.40	$4.55	$4.55	12,500
2018-01-10	$4.40	$4.48	$4.40	$4.47	$4.47	11,000
2018-01-09	$4.40	$4.49	$4.31	$4.44	$4.44	14,700
2018-01-08	$4.35	$4.50	$4.19	$4.40	$4.40	34,200
2018-01-05	$4.42	$4.42	$4.17	$4.35	$4.35	9,200
2018-01-04	$4.49	$4.49	$4.21	$4.22	$4.22	7,100
2018-01-03	$4.50	$4.50	$4.31	$4.35	$4.35	38,700
2018-01-02	$4.50	$4.50	$4.31	$4.44	$4.44	8,200
2018-01-01	$4.30	$4.30	$4.30	$4.30	$4.30	0
2017-12-29	$4.39	$4.40	$4.30	$4.30	$4.30	26,100
2017-12-28	$3.98	$4.40	$3.98	$4.40	$4.40	20,700
2017-12-27	$4.25	$4.35	$3.96	$4.35	$4.35	42,600
2017-12-26	$4.30	$4.30	$4.04	$4.30	$4.30	9,200
2017-12-25	$4.15	$4.25	$4.15	$4.25	$4.25	5,500
2017-12-22	$4.20	$4.20	$4.02	$4.20	$4.20	6,300
2017-12-21	$4.09	$4.20	$4.09	$4.19	$4.19	8,540
2017-12-20	$3.92	$4.10	$3.76	$4.10	$4.10	7,700
2017-12-19	$4.00	$4.00	$3.90	$3.97	$3.97	700
2017-12-18	$3.91	$3.91	$3.87	$3.89	$3.89	800
2017-12-15	$3.91	$4.18	$3.91	$4.00	$4.00	3,000
2017-12-14	$3.91	$4.20	$3.85	$4.20	$4.20	2,400
2017-12-13	$3.91	$4.01	$3.91	$4.01	$4.01	600
2017-12-12	$4.19	$4.19	$3.88	$3.96	$3.96	2,500
2017-12-11	$3.96	$3.96	$3.96	$3.96	$3.96	0
2017-12-08	$3.94	$4.30	$3.92	$3.96	$3.96	9,200
2017-12-07	$3.90	$3.98	$3.82	$3.97	$3.97	5,300
2017-12-06	$3.95	$4.00	$3.94	$3.94	$3.94	3,000
2017-12-05	$3.85	$4.09	$3.72	$4.09	$4.09	6,200
2017-12-04	$3.84	$4.03	$3.84	$4.03	$4.03	6,100
2017-12-01	$3.99	$3.99	$3.99	$3.99	$3.99	2,700
2017-11-30	$3.99	$3.99	$3.99	$3.99	$3.99	700
2017-11-29	$4.00	$4.00	$3.99	$3.99	$3.99	2,900
2017-11-28	$4.00	$4.00	$3.98	$3.98	$3.98	4,900
2017-11-27	$3.85	$4.02	$3.83	$4.02	$4.02	11,500
2017-11-24	$3.84	$4.29	$3.78	$3.88	$3.88	3,300
2017-11-23	$4.00	$4.00	$3.96	$3.96	$3.96	33,990
2017-11-22	$4.00	$4.00	$3.95	$3.99	$3.99	40,980
2017-11-21	$3.85	$4.10	$3.84	$4.10	$4.10	53,500
2017-11-20	$3.86	$3.86	$3.79	$3.83	$3.83	2,200
2017-11-17	$3.81	$3.82	$3.79	$3.82	$3.82	22,200
2017-11-16	$3.80	$3.84	$3.80	$3.84	$3.84	200
2017-11-15	$3.81	$3.88	$3.80	$3.83	$3.83	20,900
2017-11-14	$3.83	$3.86	$3.83	$3.85	$3.85	1,000
2017-11-13	$3.85	$3.86	$3.82	$3.86	$3.86	14,900
2017-11-10	$3.76	$3.87	$3.76	$3.87	$3.87	6,100
2017-11-09	$3.79	$3.79	$3.79	$3.79	$3.79	100
2017-11-08	$3.81	$3.83	$3.77	$3.78	$3.78	28,300
2017-11-07	$3.83	$3.83	$3.77	$3.83	$3.83	2,700
2017-11-06	$3.83	$3.83	$3.76	$3.83	$3.83	500
2017-11-03	$3.83	$3.83	$3.83	$3.83	$3.83	2,000
2017-11-02	$3.80	$3.80	$3.80	$3.80	$3.80	0
2017-11-01	$3.80	$3.80	$3.80	$3.80	$3.80	11,500
2017-10-31	$3.75	$3.75	$3.75	$3.75	$3.75	10,900
2017-10-30	$3.71	$3.74	$3.71	$3.74	$3.74	9,200
2017-10-27	$3.74	$3.74	$3.74	$3.74	$3.74	1,700
2017-10-26	$3.73	$3.74	$3.73	$3.73	$3.73	5,220
2017-10-25	$3.70	$3.73	$3.70	$3.73	$3.73	5,420
2017-10-24	$3.66	$3.73	$3.66	$3.70	$3.70	600
2017-10-23	$3.70	$3.73	$3.70	$3.70	$3.70	3,550
2017-10-20	$3.66	$3.73	$3.66	$3.73	$3.73	2,700
2017-10-19	$3.68	$3.73	$3.68	$3.72	$3.72	3,200
2017-10-18	$3.72	$3.73	$3.68	$3.73	$3.73	11,670
2017-10-17	$3.72	$3.72	$3.72	$3.72	$3.72	8,400
2017-10-16	$3.67	$3.72	$3.67	$3.72	$3.72	1,590
2017-10-13	$3.70	$3.70	$3.70	$3.70	$3.70	13,100
2017-10-12	$3.80	$3.80	$3.63	$3.63	$3.63	4,000
2017-10-11	$3.80	$3.80	$3.80	$3.80	$3.80	500
2017-10-10	$3.82	$3.82	$3.82	$3.82	$3.82	7,900
2017-10-09	$3.69	$3.70	$3.69	$3.69	$3.69	16,100
2017-10-06	$3.82	$3.82	$3.82	$3.82	$3.82	0
2017-10-05	$3.82	$3.82	$3.82	$3.82	$3.82	0
2017-10-04	$3.82	$3.82	$3.82	$3.82	$3.82	0
2017-10-03	$3.82	$3.82	$3.82	$3.82	$3.82	0
2017-10-02	$3.82	$3.82	$3.82	$3.82	$3.82	0
2017-09-29	$3.82	$3.82	$3.82	$3.82	$3.82	2,200
2017-09-28	$3.76	$3.82	$3.76	$3.82	$3.82	800
2017-09-27	$3.76	$3.76	$3.76	$3.76	$3.76	0
2017-09-26	$3.76	$3.76	$3.76	$3.76	$3.76	0
2017-09-25	$3.76	$3.76	$3.76	$3.76	$3.76	200
2017-09-22	$3.76	$3.76	$3.66	$3.76	$3.76	800
2017-09-21	$3.82	$3.82	$3.76	$3.76	$3.76	7,900
2017-09-20	$3.90	$3.96	$3.65	$3.82	$3.82	5,820
2017-09-19	$3.63	$3.99	$3.63	$3.99	$3.99	26,400
2017-09-18	$3.83	$3.83	$3.60	$3.82	$3.82	1,600
2017-09-15	$3.59	$3.95	$3.50	$3.89	$3.89	3,700
2017-09-14	$3.51	$3.60	$3.50	$3.60	$3.60	18,000
2017-09-13	$3.75	$3.75	$3.42	$3.68	$3.68	300
2017-09-12	$3.54	$3.55	$3.50	$3.55	$3.55	21,300
2017-09-11	$3.52	$3.52	$3.47	$3.47	$3.47	2,600
2017-09-08	$3.52	$3.52	$3.48	$3.52	$3.52	1,200
2017-09-07	$3.59	$3.59	$3.50	$3.55	$3.55	23,500
2017-09-06	$3.53	$3.54	$3.52	$3.52	$3.52	3,600
2017-09-05	$3.52	$3.54	$3.48	$3.52	$3.52	3,300
2017-09-04	$3.67	$3.67	$3.52	$3.52	$3.52	12,300
2017-09-01	$3.45	$3.55	$3.45	$3.53	$3.53	10,500
2017-08-31	$3.56	$3.57	$3.46	$3.57	$3.57	25,420
2017-08-30	$3.47	$3.54	$3.47	$3.54	$3.54	5,300
2017-08-29	$3.65	$3.65	$3.50	$3.50	$3.50	23,400
2017-08-28	$3.60	$3.96	$3.40	$3.60	$3.60	52,420
2017-08-25	$3.36	$3.60	$3.36	$3.60	$3.60	9,200
2017-08-24	$3.60	$3.60	$3.60	$3.60	$3.60	0
2017-08-23	$3.60	$3.65	$3.60	$3.60	$3.60	16,600
2017-08-22	$3.48	$3.49	$3.48	$3.49	$3.49	800
2017-08-21	$3.49	$3.49	$3.49	$3.49	$3.49	100
2017-08-18	$3.30	$3.49	$3.30	$3.49	$3.49	10,100
2017-08-17	$3.50	$3.52	$3.27	$3.52	$3.52	3,600
2017-08-16	$3.32	$3.32	$3.32	$3.32	$3.32	0
2017-08-15	$3.35	$3.57	$3.31	$3.32	$3.32	1,820
2017-08-14	$3.49	$3.49	$3.32	$3.48	$3.48	2,000
2017-08-11	$3.49	$3.49	$3.49	$3.49	$3.49	0
2017-08-10	$3.31	$3.52	$3.31	$3.49	$3.49	14,600
2017-08-09	$3.24	$3.54	$3.24	$3.54	$3.54	49,800
2017-08-08	$3.40	$3.48	$3.27	$3.28	$3.28	10,000
2017-08-07	$3.23	$3.38	$3.23	$3.30	$3.30	18,820
2017-08-04	$3.22	$3.33	$3.22	$3.33	$3.33	600
2017-08-03	$3.24	$3.24	$3.24	$3.24	$3.24	100
2017-08-02	$3.30	$3.30	$3.30	$3.30	$3.30	0
2017-08-01	$3.30	$3.35	$3.30	$3.30	$3.30	52,900
2017-07-31	$3.33	$3.33	$3.33	$3.33	$3.33	7,000
2017-07-28	$3.29	$3.29	$3.28	$3.28	$3.28	12,600
2017-07-27	$3.29	$3.29	$3.28	$3.28	$3.28	3,100
2017-07-26	$3.26	$3.26	$3.23	$3.23	$3.23	5,600
2017-07-25	$3.27	$3.27	$3.26	$3.26	$3.26	1,600
2017-07-24	$3.21	$3.25	$3.21	$3.23	$3.23	4,800
2017-07-21	$3.25	$3.25	$3.22	$3.25	$3.25	6,200
2017-07-20	$3.25	$3.25	$3.25	$3.25	$3.25	1,000
2017-07-19	$3.15	$3.25	$3.15	$3.23	$3.23	11,800
2017-07-18	$3.15	$3.20	$3.15	$3.19	$3.19	4,700
2017-07-17	$3.21	$3.22	$3.11	$3.15	$3.15	10,200
2017-07-14	$3.17	$3.22	$3.17	$3.20	$3.20	1,500
2017-07-13	$3.20	$3.20	$3.18	$3.20	$3.20	9,700
2017-07-12	$3.17	$3.20	$3.17	$3.19	$3.19	9,300
2017-07-11	$3.19	$3.19	$3.14	$3.18	$3.18	17,200
2017-07-10	$3.17	$3.17	$3.17	$3.17	$3.17	4,600
2017-07-07	$3.18	$3.18	$3.18	$3.18	$3.18	4,500
2017-07-06	$3.15	$3.17	$3.15	$3.16	$3.16	10,000
2017-07-05	$3.19	$3.19	$3.11	$3.15	$3.15	34,510
2017-07-04	$3.16	$3.16	$3.16	$3.16	$3.16	3,500
2017-07-03	$3.19	$3.19	$3.19	$3.19	$3.19	1,100
2017-06-30	$3.18	$3.18	$3.18	$3.18	$3.18	0
2017-06-29	$3.18	$3.18	$3.18	$3.18	$3.18	0
2017-06-28	$3.17	$3.21	$3.17	$3.18	$3.18	5,000
2017-06-27	$3.18	$3.19	$3.17	$3.17	$3.17	13,900
2017-06-26	$3.19	$3.21	$3.11	$3.21	$3.21	9,700
2017-06-23	$3.09	$3.09	$3.09	$3.09	$3.09	100
2017-06-22	$3.06	$3.13	$3.06	$3.09	$3.09	28,800
2017-06-21	$3.05	$3.06	$3.04	$3.06	$3.06	69,100
2017-06-20	$3.02	$3.05	$3.01	$3.05	$3.05	13,900
2017-06-19	$3.00	$3.04	$2.99	$3.04	$3.04	12,700
2017-06-16	$3.01	$3.01	$2.95	$3.00	$3.00	20,900
2017-06-15	$3.03	$3.06	$2.98	$3.02	$3.02	37,000
2017-06-14	$3.06	$3.06	$3.01	$3.02	$3.02	13,000
2017-06-13	$3.02	$3.04	$3.01	$3.04	$3.04	30,520
2017-06-12	$3.03	$3.03	$2.99	$3.02	$3.02	13,800
2017-06-09	$3.02	$3.02	$2.99	$2.99	$2.99	10,420
2017-06-08	$2.97	$3.00	$2.94	$3.00	$3.00	23,600
2017-06-07	$2.96	$2.99	$2.96	$2.99	$2.99	1,300
2017-06-06	$2.92	$2.92	$2.92	$2.92	$2.92	0
2017-06-05	$2.92	$2.92	$2.92	$2.92	$2.92	2,800
2017-06-02	$2.93	$2.93	$2.92	$2.92	$2.92	12,700
2017-06-01	$2.92	$2.92	$2.92	$2.92	$2.92	100
2017-05-31	$2.91	$2.92	$2.91	$2.92	$2.92	500
2017-05-30	$2.92	$2.92	$2.92	$2.92	$2.92	0
2017-05-29	$2.92	$2.92	$2.92	$2.92	$2.92	0
2017-05-26	$2.92	$2.92	$2.92	$2.92	$2.92	100
2017-05-25	$2.88	$2.92	$2.88	$2.92	$2.92	2,200
2017-05-24	$2.86	$2.87	$2.86	$2.87	$2.87	2,320
2017-05-23	$2.90	$2.90	$2.90	$2.90	$2.90	3,500
2017-05-22	$2.89	$2.89	$2.89	$2.89	$2.89	200
2017-05-19	$2.88	$2.91	$2.88	$2.91	$2.91	500
2017-05-18	$2.87	$2.94	$2.87	$2.89	$2.89	2,000
2017-05-17	$2.90	$3.03	$2.89	$2.89	$2.89	10,400
2017-05-16	$2.85	$2.90	$2.85	$2.90	$2.90	10,620
2017-05-15	$2.98	$2.98	$2.96	$2.96	$2.96	800
2017-05-12	$2.83	$2.86	$2.74	$2.86	$2.86	3,900
2017-05-11	$2.72	$2.92	$2.72	$2.83	$2.83	11,500
2017-05-10	$2.84	$2.84	$2.81	$2.81	$2.81	2,600
2017-05-09	$2.83	$2.99	$2.80	$2.89	$2.89	27,400
2017-05-08	$3.00	$3.00	$3.00	$3.00	$3.00	2,500
2017-05-05	$2.81	$3.05	$2.81	$2.88	$2.88	1,400
2017-05-04	$3.01	$3.01	$3.00	$3.00	$3.00	1,300
2017-05-03	$2.89	$3.01	$2.89	$3.01	$3.01	30,300
2017-05-02	$3.05	$3.05	$3.00	$3.00	$3.00	200
2017-05-01	$2.88	$2.88	$2.88	$2.88	$2.88	0
2017-04-28	$2.88	$2.88	$2.88	$2.88	$2.88	300
2017-04-27	$2.91	$2.91	$2.85	$2.86	$2.86	2,000
2017-04-26	$2.91	$2.94	$2.91	$2.94	$2.94	2,150
2017-04-25	$2.89	$2.95	$2.83	$2.95	$2.95	2,050
2017-04-24	$2.96	$2.96	$2.96	$2.96	$2.96	700
2017-04-21	$2.98	$2.98	$2.98	$2.98	$2.98	38,600
2017-04-20	$3.03	$3.03	$2.98	$2.98	$2.98	5,100
2017-04-19	$2.88	$2.99	$2.87	$2.99	$2.99	28,710
2017-04-18	$2.92	$3.00	$2.90	$3.00	$3.00	4,000
2017-04-17	$2.85	$3.00	$2.85	$3.00	$3.00	21,000
2017-04-14	$2.98	$2.98	$2.95	$2.95	$2.95	59,600
2017-04-13	$3.04	$3.04	$2.98	$2.98	$2.98	1,300
2017-04-12	$2.93	$3.10	$2.93	$3.05	$3.05	32,000
2017-04-11	$2.98	$2.98	$2.92	$2.98	$2.98	4,500
2017-04-10	$2.96	$2.96	$2.86	$2.96	$2.96	37,000
2017-04-07	$2.86	$2.93	$2.86	$2.93	$2.93	4,200
2017-04-06	$2.90	$2.93	$2.83	$2.87	$2.87	5,600
2017-04-05	$2.89	$2.92	$2.89	$2.90	$2.90	9,300
2017-04-04	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-04-03	$2.87	$2.87	$2.87	$2.87	$2.87	0
2017-03-31	$2.81	$2.87	$2.81	$2.87	$2.87	215,850
2017-03-30	$2.80	$2.80	$2.79	$2.80	$2.80	40,000
2017-03-29	$2.81	$2.82	$2.80	$2.82	$2.82	7,900
2017-03-28	$2.79	$2.82	$2.79	$2.82	$2.82	5,000
2017-03-27	$2.84	$2.84	$2.81	$2.83	$2.83	15,800
2017-03-24	$2.80	$2.89	$2.80	$2.86	$2.86	130,950
2017-03-23	$2.81	$2.81	$2.78	$2.80	$2.80	12,500
2017-03-22	$2.82	$2.82	$2.79	$2.81	$2.81	11,400
2017-03-21	$2.80	$2.83	$2.80	$2.83	$2.83	15,300
2017-03-20	$2.81	$2.81	$2.80	$2.81	$2.81	14,200
2017-03-17	$2.83	$2.83	$2.80	$2.82	$2.82	19,800
2017-03-16	$2.86	$2.86	$2.81	$2.86	$2.86	29,400
2017-03-15	$2.78	$2.82	$2.78	$2.81	$2.81	20,500
2017-03-14	$2.77	$2.81	$2.77	$2.81	$2.81	33,800
2017-03-13	$2.81	$2.81	$2.78	$2.79	$2.79	34,900
2017-03-10	$2.82	$2.82	$2.73	$2.81	$2.81	1,400
2017-03-09	$2.76	$2.88	$2.76	$2.83	$2.83	2,000
2017-03-08	$2.88	$2.88	$2.80	$2.82	$2.82	29,900
2017-03-07	$2.87	$2.87	$2.80	$2.83	$2.83	18,000
2017-03-06	$2.77	$2.80	$2.75	$2.75	$2.75	39,600
2017-03-03	$2.77	$2.77	$2.75	$2.77	$2.77	11,100
2017-03-02	$2.76	$2.85	$2.76	$2.83	$2.83	3,300
2017-03-01	$2.80	$2.84	$2.80	$2.82	$2.82	4,300
2017-02-28	$2.93	$2.93	$2.81	$2.88	$2.88	19,500
2017-02-27	$2.85	$2.99	$2.78	$2.99	$2.99	55,210
2017-02-24	$2.87	$2.99	$2.82	$2.99	$2.99	14,510
2017-02-23	$2.89	$3.00	$2.88	$3.00	$3.00	26,000
2017-02-22	$2.88	$3.00	$2.83	$3.00	$3.00	22,200
2017-02-21	$2.80	$2.92	$2.80	$2.89	$2.89	345,000
2017-02-20	$2.77	$2.80	$2.75	$2.79	$2.79	8,900
2017-02-17	$2.78	$2.78	$2.73	$2.73	$2.73	500
2017-02-16	$2.77	$2.77	$2.77	$2.77	$2.77	2,600
2017-02-15	$2.77	$2.77	$2.74	$2.74	$2.74	800
2017-02-14	$2.74	$2.80	$2.74	$2.78	$2.78	1,300

CCB Principal Asset Management Company Ltd (159916) News Headlines

Recent CCB Principal Asset Management Company Ltd (159916) News

Similar Companies to CCB Principal Asset Management Company Ltd (159916) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

CCB Principal Asset Management Company Ltd (159916) Exchange: SHE