Shenzhen Textile Holdings Company Ltd (200045) Stock Profile

Data as of July 17, 2025

$3.95 ($-0.03) -0.75%

Shenzhen Textile Holdings Company Ltd - Daily Information

Click for more stock information on Shenzhen Textile Holdings Company Ltd.

Daily Information	Data
Date	July 17, 2025
Open	$3.95
Previous Close	$3.95
High	$3.97
Low	$3.91
Adjusted Open	$3.95
Previous Adjusted Close	$3.95
Adjusted High	$3.97
Adjusted Low	$3.91

Invest in Shenzhen Textile Holdings Company Ltd (200045)

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

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Shenzhen Textile Holdings Company Ltd (200045)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$3.95	$3.97	$3.91	$3.95	$3.95	431,990
2025-07-07	$3.99	$3.99	$3.96	$3.98	$3.98	116,570
2025-07-04	$4.01	$4.02	$3.99	$4.00	$4.00	68,400
2025-07-03	$3.98	$4.02	$3.98	$4.02	$4.02	18,700
2025-07-02	$3.99	$4.00	$3.99	$4.00	$4.00	17,700
2025-07-01	$3.98	$4.01	$3.98	$4.00	$4.00	33,300
2025-06-30	$3.98	$4.03	$3.97	$4.00	$4.00	86,050
2025-06-27	$3.98	$4.02	$3.96	$4.01	$4.01	27,000
2025-06-26	$3.96	$4.00	$3.96	$3.98	$3.98	130,800
2025-06-25	$3.98	$4.02	$3.97	$4.00	$4.00	24,000
2025-06-24	$3.94	$3.99	$3.94	$3.98	$3.98	114,500
2025-06-23	$3.94	$3.98	$3.93	$3.95	$3.95	34,100
2025-06-20	$3.95	$3.99	$3.95	$3.96	$3.96	27,300
2025-06-19	$4.02	$4.03	$3.96	$4.02	$4.02	16,100
2025-06-18	$3.96	$4.02	$3.96	$4.02	$4.02	9,200
2025-06-17	$4.02	$4.04	$3.97	$4.02	$4.02	12,800
2025-06-13	$4.00	$4.00	$3.98	$3.98	$3.98	34,300
2025-06-12	$4.05	$4.07	$4.01	$4.02	$4.02	12,800
2025-06-11	$3.99	$4.09	$3.94	$4.05	$4.05	49,200
2025-06-10	$4.08	$4.08	$3.99	$4.02	$4.02	59,600
2025-06-09	$3.93	$4.05	$3.92	$4.05	$4.05	72,250
2025-06-06	$3.98	$4.05	$3.94	$4.00	$4.00	97,300
2025-06-05	$3.97	$3.97	$3.90	$3.96	$3.96	62,000
2025-06-04	$3.92	$3.97	$3.91	$3.97	$3.97	50,100
2025-06-03	$3.96	$3.96	$3.90	$3.92	$3.92	20,800
2025-05-30	$3.95	$3.95	$3.90	$3.94	$3.94	40,100
2025-05-29	$3.90	$3.97	$3.89	$3.93	$3.93	69,300
2025-05-28	$3.87	$3.95	$3.87	$3.94	$3.94	42,300
2025-05-27	$4.03	$4.03	$3.95	$3.97	$3.97	57,400
2025-05-26	$3.88	$4.08	$3.88	$4.04	$4.04	397,690
2025-05-23	$3.85	$3.86	$3.84	$3.84	$3.84	17,200
2025-05-22	$3.86	$3.93	$3.84	$3.84	$3.84	9,790
2025-05-21	$3.84	$3.87	$3.81	$3.85	$3.85	31,050
2025-05-20	$3.89	$3.89	$3.84	$3.84	$3.84	27,200
2025-05-19	$3.88	$3.92	$3.80	$3.89	$3.89	45,300
2025-05-16	$3.84	$3.87	$3.81	$3.87	$3.87	29,700
2025-05-15	$3.83	$3.88	$3.83	$3.87	$3.87	4,700
2025-05-14	$3.92	$3.93	$3.84	$3.89	$3.89	5,500
2025-05-13	$3.89	$3.89	$3.84	$3.89	$3.89	15,800
2025-05-12	$3.85	$3.88	$3.85	$3.88	$3.88	51,100
2025-05-09	$3.85	$3.95	$3.78	$3.88	$3.88	12,500
2025-05-08	$3.86	$3.86	$3.86	$3.86	$3.86	100
2025-05-07	$3.86	$3.86	$3.85	$3.85	$3.85	5,700
2025-05-06	$3.80	$3.87	$3.80	$3.87	$3.87	26,400
2025-04-30	$3.85	$3.86	$3.83	$3.85	$3.85	10,500
2025-04-29	$3.74	$3.85	$3.74	$3.85	$3.85	10,550
2025-04-28	$3.80	$3.80	$3.79	$3.79	$3.79	7,400
2025-04-25	$3.86	$3.86	$3.80	$3.80	$3.80	20,400
2025-04-24	$3.83	$3.86	$3.80	$3.80	$3.80	38,100
2025-04-23	$3.87	$3.87	$3.80	$3.85	$3.85	4,700
2025-04-22	$3.88	$3.88	$3.79	$3.85	$3.85	15,510
2025-04-21	$3.83	$3.84	$3.83	$3.84	$3.84	22,400
2025-04-18	$3.80	$3.86	$3.80	$3.86	$3.86	17,400
2025-04-17	$3.79	$3.88	$3.79	$3.87	$3.87	50,300
2025-04-16	$3.88	$3.88	$3.77	$3.86	$3.86	91,400
2025-04-15	$3.85	$3.95	$3.84	$3.88	$3.88	12,100
2025-04-14	$3.98	$3.98	$3.91	$3.96	$3.96	28,700
2025-04-11	$3.90	$3.95	$3.84	$3.95	$3.95	29,500
2025-04-10	$3.94	$3.97	$3.90	$3.93	$3.93	70,100
2025-04-09	$3.69	$3.86	$3.69	$3.86	$3.86	28,400
2025-04-08	$3.94	$3.94	$3.73	$3.79	$3.79	83,900
2025-04-07	$3.90	$4.11	$3.77	$3.84	$3.84	257,330
2025-04-03	$4.21	$4.21	$4.11	$4.19	$4.19	8,200
2025-04-02	$4.23	$4.23	$4.17	$4.17	$4.17	19,700
2025-04-01	$4.10	$4.22	$4.10	$4.22	$4.22	58,100
2025-03-31	$4.17	$4.26	$4.09	$4.10	$4.10	48,500
2025-03-28	$4.13	$4.15	$4.09	$4.13	$4.13	17,900
2025-03-27	$4.06	$4.15	$3.84	$4.13	$4.13	169,700
2025-03-26	$4.09	$4.12	$4.05	$4.12	$4.12	39,690
2025-03-25	$4.10	$4.10	$4.07	$4.10	$4.10	5,400
2025-03-24	$4.09	$4.15	$4.07	$4.12	$4.12	24,600
2025-03-21	$4.11	$4.17	$4.10	$4.14	$4.14	9,500
2025-03-20	$4.20	$4.20	$4.13	$4.19	$4.19	7,540
2025-03-19	$4.20	$4.21	$4.12	$4.18	$4.18	10,500
2025-03-18	$4.24	$4.24	$4.14	$4.17	$4.17	23,200
2025-03-17	$4.18	$4.23	$4.16	$4.16	$4.16	29,100
2025-03-14	$4.13	$4.14	$4.08	$4.14	$4.14	73,200
2025-03-13	$4.12	$4.12	$4.05	$4.11	$4.11	33,400
2025-03-12	$4.07	$4.22	$4.07	$4.19	$4.19	45,500
2025-03-11	$4.10	$4.15	$4.08	$4.12	$4.12	9,700
2025-03-10	$4.09	$4.24	$4.09	$4.14	$4.14	45,300
2025-03-07	$4.26	$4.26	$4.10	$4.14	$4.14	46,800
2025-03-06	$4.12	$4.22	$4.12	$4.15	$4.15	15,000
2025-03-05	$4.10	$4.18	$4.10	$4.15	$4.15	13,100
2025-03-04	$4.17	$4.24	$4.15	$4.15	$4.15	17,200
2025-03-03	$4.24	$4.24	$4.13	$4.21	$4.21	30,500
2025-02-28	$4.06	$4.20	$4.06	$4.12	$4.12	133,600
2025-02-27	$4.13	$4.20	$4.13	$4.19	$4.19	46,300
2025-02-26	$4.18	$4.18	$4.14	$4.14	$4.14	18,200
2025-02-25	$4.12	$4.21	$4.12	$4.18	$4.18	28,000
2025-02-24	$4.21	$4.28	$4.16	$4.17	$4.17	46,900
2025-02-20	$4.25	$4.26	$4.21	$4.24	$4.24	27,700
2025-02-19	$4.16	$4.25	$4.16	$4.25	$4.25	22,200
2025-02-18	$4.15	$4.25	$4.15	$4.25	$4.25	6,700
2025-02-17	$4.26	$4.26	$4.12	$4.23	$4.23	145,400
2025-02-14	$4.22	$4.27	$4.22	$4.26	$4.26	20,000
2025-02-13	$4.41	$4.41	$4.28	$4.28	$4.28	10,700
2025-02-12	$4.08	$4.30	$4.08	$4.30	$4.30	23,000
2025-02-11	$4.30	$4.35	$4.24	$4.30	$4.30	10,800
2025-02-10	$4.24	$4.33	$4.24	$4.32	$4.32	100,700
2025-02-07	$4.18	$4.24	$4.06	$4.24	$4.24	93,610
2025-02-06	$4.27	$4.27	$4.07	$4.15	$4.15	98,500
2025-02-05	$4.18	$4.18	$4.12	$4.15	$4.15	18,100
2025-01-27	$4.33	$4.33	$4.15	$4.16	$4.16	3,000
2025-01-24	$4.24	$4.24	$4.13	$4.19	$4.19	33,910
2025-01-23	$4.17	$4.18	$4.08	$4.15	$4.15	66,600
2025-01-22	$4.16	$4.19	$4.07	$4.12	$4.12	29,600
2025-01-21	$4.23	$4.27	$4.19	$4.19	$4.19	49,800
2025-01-20	$4.26	$4.31	$4.20	$4.31	$4.31	101,600
2025-01-17	$4.32	$4.33	$4.30	$4.33	$4.33	1,600
2025-01-16	$4.33	$4.33	$4.28	$4.32	$4.32	30,800
2025-01-15	$4.26	$4.35	$4.26	$4.32	$4.32	21,900
2025-01-14	$4.29	$4.34	$4.29	$4.33	$4.33	30,200
2025-01-13	$4.32	$4.32	$4.26	$4.28	$4.28	15,500
2025-01-09	$4.30	$4.31	$4.29	$4.31	$4.31	26,300
2025-01-08	$4.30	$4.36	$4.27	$4.30	$4.30	70,800
2025-01-07	$4.31	$4.40	$4.31	$4.37	$4.37	46,900
2025-01-06	$4.40	$4.40	$4.27	$4.35	$4.35	40,700
2025-01-03	$4.40	$4.40	$4.33	$4.34	$4.34	46,900
2025-01-02	$4.40	$4.45	$4.34	$4.38	$4.38	93,500
2024-12-31	$4.40	$4.48	$4.40	$4.45	$4.45	47,100
2024-12-30	$4.46	$4.46	$4.39	$4.42	$4.42	22,200
2024-12-27	$4.48	$4.49	$4.43	$4.43	$4.43	33,200
2024-12-26	$4.45	$4.47	$4.44	$4.45	$4.45	54,950
2024-12-25	$4.48	$4.53	$4.39	$4.45	$4.45	124,100
2024-12-24	$4.48	$4.48	$4.44	$4.48	$4.48	37,600
2024-12-23	$4.48	$4.48	$4.42	$4.43	$4.43	133,300
2024-12-20	$4.42	$4.52	$4.41	$4.48	$4.48	41,500
2024-12-19	$4.50	$4.51	$4.47	$4.50	$4.50	61,800
2024-12-18	$4.41	$4.48	$4.40	$4.47	$4.47	150,150
2024-12-17	$4.56	$4.56	$4.40	$4.47	$4.47	130,700
2024-12-16	$4.76	$4.76	$4.52	$4.56	$4.56	163,950
2024-12-13	$4.77	$4.77	$4.69	$4.69	$4.69	74,200
2024-12-12	$4.75	$4.77	$4.72	$4.75	$4.75	104,800
2024-12-11	$4.73	$4.77	$4.73	$4.75	$4.75	122,500
2024-12-10	$4.75	$4.83	$4.68	$4.74	$4.74	185,420
2024-12-09	$4.69	$4.77	$4.60	$4.68	$4.68	43,700
2024-12-06	$4.65	$4.70	$4.61	$4.69	$4.69	99,400
2024-12-05	$4.77	$4.77	$4.62	$4.65	$4.65	78,250
2024-12-04	$4.75	$4.82	$4.63	$4.65	$4.65	174,000
2024-12-03	$4.62	$4.88	$4.52	$4.75	$4.75	434,600
2024-12-02	$4.46	$4.73	$4.39	$4.61	$4.61	432,890
2024-11-29	$4.32	$4.50	$4.32	$4.46	$4.46	346,400
2024-11-28	$4.26	$4.58	$4.23	$4.41	$4.41	1,194,150
2024-11-27	$4.14	$4.20	$4.11	$4.16	$4.16	79,900
2024-11-26	$4.19	$4.30	$4.09	$4.13	$4.13	214,500
2024-11-25	$4.21	$4.21	$4.10	$4.16	$4.16	34,900
2024-11-22	$4.21	$4.30	$4.15	$4.21	$4.21	173,300
2024-11-21	$4.16	$4.23	$4.16	$4.21	$4.21	52,500
2024-11-20	$4.20	$4.20	$4.12	$4.19	$4.19	64,600
2024-11-19	$4.31	$4.31	$4.15	$4.17	$4.17	84,600
2024-11-18	$4.25	$4.38	$4.19	$4.23	$4.23	241,900
2024-11-15	$4.15	$4.25	$4.15	$4.16	$4.16	184,400
2024-11-14	$4.30	$4.30	$4.13	$4.20	$4.20	195,200
2024-11-13	$4.26	$4.30	$4.17	$4.29	$4.29	156,900
2024-11-12	$4.17	$4.29	$4.16	$4.24	$4.24	278,000
2024-11-11	$4.13	$4.26	$4.13	$4.22	$4.22	255,250
2024-11-08	$4.22	$4.33	$4.21	$4.25	$4.25	233,500
2024-11-07	$4.06	$4.23	$4.03	$4.23	$4.23	190,300
2024-11-06	$4.14	$4.16	$4.06	$4.08	$4.08	193,000
2024-11-05	$3.90	$4.14	$3.90	$4.07	$4.07	231,110
2024-11-04	$3.77	$3.94	$3.73	$3.92	$3.92	201,900
2024-11-01	$4.20	$4.20	$3.82	$3.85	$3.85	599,840
2024-10-31	$4.03	$4.40	$3.93	$4.24	$4.24	632,350
2024-10-30	$4.30	$4.35	$4.01	$4.03	$4.03	685,450
2024-10-29	$4.44	$4.49	$4.15	$4.25	$4.25	1,113,350
2024-10-28	$4.09	$4.47	$4.09	$4.43	$4.43	1,023,640
2024-10-25	$3.78	$4.06	$3.75	$4.06	$4.06	1,083,900
2024-10-24	$3.62	$3.75	$3.62	$3.69	$3.69	156,230
2024-10-23	$3.62	$3.68	$3.62	$3.63	$3.63	64,700
2024-10-22	$3.53	$3.68	$3.53	$3.67	$3.67	63,100
2024-10-21	$3.64	$3.68	$3.62	$3.66	$3.66	147,290
2024-10-18	$3.50	$3.63	$3.50	$3.58	$3.58	115,600
2024-10-17	$3.54	$3.55	$3.50	$3.50	$3.50	55,900
2024-10-16	$3.45	$3.50	$3.45	$3.49	$3.49	48,000
2024-10-15	$3.55	$3.56	$3.47	$3.48	$3.48	98,200
2024-10-14	$3.52	$3.56	$3.50	$3.55	$3.55	180,880
2024-10-11	$3.59	$3.59	$3.51	$3.51	$3.51	72,200
2024-10-10	$3.68	$3.68	$3.58	$3.59	$3.59	152,300
2024-10-09	$3.60	$3.71	$3.56	$3.59	$3.59	186,400
2024-10-08	$3.86	$3.88	$3.65	$3.73	$3.73	468,660
2024-09-30	$3.44	$3.59	$3.42	$3.53	$3.53	336,750
2024-09-27	$3.30	$3.39	$3.26	$3.36	$3.36	194,080
2024-09-26	$3.21	$3.26	$3.21	$3.26	$3.26	134,150
2024-09-25	$3.25	$3.28	$3.22	$3.24	$3.24	70,000
2024-09-24	$3.24	$3.28	$3.23	$3.23	$3.23	23,600
2024-09-23	$3.14	$3.22	$3.14	$3.22	$3.22	19,200
2024-09-20	$3.18	$3.20	$3.14	$3.20	$3.20	49,800
2024-09-19	$3.18	$3.19	$3.15	$3.18	$3.18	46,200
2024-09-18	$3.14	$3.17	$3.14	$3.15	$3.15	12,400
2024-09-13	$3.18	$3.22	$3.18	$3.18	$3.18	10,600
2024-09-12	$3.17	$3.26	$3.15	$3.21	$3.21	49,400
2024-09-11	$3.23	$3.23	$3.22	$3.22	$3.22	18,300
2024-09-10	$3.24	$3.29	$3.23	$3.28	$3.28	23,600
2024-09-09	$3.25	$3.25	$3.16	$3.24	$3.24	51,900
2024-09-06	$3.22	$3.26	$3.21	$3.25	$3.25	90,600
2024-09-05	$3.20	$3.31	$3.20	$3.24	$3.24	54,500
2024-09-04	$3.26	$3.27	$3.23	$3.26	$3.26	114,250
2024-09-03	$3.21	$3.31	$3.21	$3.28	$3.28	278,950
2024-09-02	$3.40	$3.43	$3.21	$3.22	$3.22	375,800
2024-08-30	$3.41	$3.52	$3.31	$3.41	$3.41	457,200
2024-08-29	$3.11	$3.40	$3.11	$3.37	$3.37	921,050
2024-08-28	$3.06	$3.12	$3.06	$3.12	$3.12	134,100
2024-08-27	$3.08	$3.12	$3.08	$3.12	$3.12	85,500
2024-08-26	$3.12	$3.12	$3.09	$3.10	$3.10	52,100
2024-08-23	$3.00	$3.12	$3.00	$3.12	$3.12	349,700
2024-08-22	$3.06	$3.07	$3.00	$3.04	$3.04	42,200
2024-08-21	$3.05	$3.16	$3.05	$3.09	$3.09	121,500
2024-08-20	$3.03	$3.05	$3.03	$3.05	$3.05	6,300
2024-08-19	$3.06	$3.06	$3.03	$3.03	$3.03	83,700
2024-08-16	$3.06	$3.11	$3.06	$3.09	$3.09	20,500
2024-08-15	$3.08	$3.08	$3.05	$3.05	$3.05	7,080
2024-08-14	$3.03	$3.05	$3.03	$3.05	$3.05	42,000
2024-08-13	$3.02	$3.08	$3.02	$3.07	$3.07	16,000
2024-08-12	$3.05	$3.08	$3.02	$3.08	$3.08	18,200
2024-08-09	$3.04	$3.09	$3.04	$3.06	$3.06	17,000
2024-08-08	$3.06	$3.08	$3.06	$3.07	$3.07	24,000
2024-08-07	$3.07	$3.07	$3.07	$3.07	$3.07	4,700
2024-08-06	$3.08	$3.08	$3.05	$3.07	$3.07	11,200
2024-08-05	$3.10	$3.10	$3.04	$3.08	$3.08	24,800
2024-08-02	$3.09	$3.11	$3.06	$3.10	$3.10	32,100
2024-08-01	$3.13	$3.13	$3.09	$3.12	$3.12	23,800
2024-07-31	$3.07	$3.12	$3.07	$3.12	$3.12	118,600
2024-07-30	$3.10	$3.10	$3.07	$3.07	$3.07	13,900
2024-07-29	$3.08	$3.08	$3.02	$3.06	$3.06	65,600
2024-07-26	$3.01	$3.06	$3.01	$3.05	$3.05	13,900
2024-07-25	$3.06	$3.06	$3.02	$3.05	$3.05	10,100
2024-07-24	$3.03	$3.05	$3.03	$3.05	$3.05	22,300
2024-07-23	$3.03	$3.07	$3.02	$3.04	$3.04	46,500
2024-07-22	$3.08	$3.08	$3.05	$3.06	$3.06	11,800
2024-07-19	$3.05	$3.08	$3.05	$3.06	$3.06	30,700
2024-07-18	$3.07	$3.07	$3.04	$3.06	$3.06	9,200
2024-07-17	$3.05	$3.08	$3.05	$3.07	$3.07	14,300
2024-07-16	$3.09	$3.10	$3.06	$3.08	$3.08	32,600
2024-07-15	$3.09	$3.10	$3.06	$3.06	$3.06	15,000
2024-07-12	$3.06	$3.07	$3.05	$3.07	$3.07	28,600
2024-07-11	$3.05	$3.10	$3.02	$3.07	$3.07	49,110
2024-07-10	$3.09	$3.09	$3.05	$3.06	$3.06	17,700
2024-07-09	$3.06	$3.07	$3.05	$3.07	$3.07	40,620
2024-07-08	$3.04	$3.06	$3.03	$3.06	$3.06	14,800
2024-07-05	$2.99	$3.06	$2.99	$3.05	$3.05	25,820
2024-07-04	$3.05	$3.10	$3.01	$3.01	$3.01	49,100
2024-07-03	$3.09	$3.09	$3.06	$3.06	$3.06	20,500
2024-07-02	$3.09	$3.09	$3.08	$3.08	$3.08	8,300
2024-07-01	$3.12	$3.12	$3.06	$3.07	$3.07	53,400
2024-06-28	$3.08	$3.10	$3.06	$3.09	$3.09	32,700
2024-06-27	$3.07	$3.10	$3.05	$3.08	$3.08	11,000
2024-06-26	$3.06	$3.11	$3.05	$3.11	$3.11	52,400
2024-06-25	$3.08	$3.08	$3.07	$3.07	$3.07	20,600
2024-06-24	$3.09	$3.10	$3.07	$3.10	$3.10	28,100
2024-06-21	$3.06	$3.12	$3.06	$3.11	$3.11	13,700
2024-06-20	$3.13	$3.13	$3.07	$3.10	$3.10	46,300
2024-06-19	$3.17	$3.17	$3.14	$3.15	$3.15	8,300
2024-06-18	$3.15	$3.17	$3.12	$3.15	$3.15	37,400
2024-06-17	$3.12	$3.15	$3.10	$3.15	$3.15	34,100
2024-06-14	$3.11	$3.14	$3.11	$3.14	$3.14	4,800
2024-06-13	$3.12	$3.14	$3.06	$3.14	$3.14	50,900
2024-06-12	$3.17	$3.17	$3.13	$3.15	$3.15	8,100
2024-06-11	$3.12	$3.15	$3.08	$3.15	$3.15	68,700
2024-06-07	$3.19	$3.19	$3.11	$3.12	$3.12	33,700
2024-06-06	$3.10	$3.13	$3.10	$3.11	$3.11	69,300
2024-06-05	$3.16	$3.16	$3.14	$3.16	$3.16	11,200
2024-06-04	$3.18	$3.18	$3.15	$3.16	$3.16	34,800
2024-06-03	$3.23	$3.24	$3.18	$3.22	$3.22	59,100
2024-05-31	$3.24	$3.24	$3.21	$3.24	$3.24	20,800
2024-05-30	$3.20	$3.25	$3.20	$3.21	$3.21	63,300
2024-05-29	$3.26	$3.26	$3.20	$3.21	$3.21	66,400
2024-05-28	$3.21	$3.27	$3.21	$3.21	$3.21	25,000
2024-05-27	$3.20	$3.25	$3.20	$3.25	$3.25	3,410
2024-05-24	$3.22	$3.26	$3.19	$3.26	$3.26	58,400
2024-05-23	$3.21	$3.24	$3.20	$3.24	$3.24	29,600
2024-05-22	$3.23	$3.23	$3.18	$3.23	$3.23	42,200
2024-05-21	$3.21	$3.35	$3.21	$3.28	$3.28	16,300
2024-05-20	$3.34	$3.34	$3.25	$3.28	$3.28	24,700
2024-05-17	$3.23	$3.32	$3.23	$3.32	$3.32	40,200
2024-05-16	$3.35	$3.35	$3.31	$3.31	$3.31	16,900
2024-05-15	$3.29	$3.33	$3.29	$3.33	$3.33	18,550
2024-05-14	$3.31	$3.33	$3.31	$3.33	$3.33	19,200
2024-05-13	$3.34	$3.34	$3.30	$3.31	$3.31	13,000
2024-05-10	$3.33	$3.34	$3.30	$3.34	$3.34	15,200
2024-05-09	$3.38	$3.38	$3.29	$3.30	$3.30	27,500
2024-05-08	$3.32	$3.32	$3.29	$3.29	$3.29	5,900
2024-05-07	$3.32	$3.32	$3.28	$3.32	$3.32	15,500
2024-05-06	$3.38	$3.38	$3.30	$3.33	$3.33	33,600
2024-04-30	$3.42	$3.42	$3.30	$3.31	$3.31	12,900
2024-04-29	$3.31	$3.32	$3.31	$3.32	$3.32	14,300
2024-04-26	$3.36	$3.36	$3.26	$3.27	$3.27	29,400
2024-04-25	$3.26	$3.30	$3.26	$3.26	$3.26	4,400
2024-04-24	$3.29	$3.29	$3.23	$3.29	$3.29	13,500
2024-04-23	$3.27	$3.27	$3.27	$3.27	$3.27	4,800
2024-04-22	$3.24	$3.38	$3.24	$3.26	$3.26	16,000
2024-04-19	$3.29	$3.29	$3.28	$3.28	$3.28	3,900
2024-04-18	$3.34	$3.34	$3.28	$3.33	$3.33	17,200
2024-04-17	$3.23	$3.34	$3.23	$3.33	$3.33	67,100
2024-04-16	$3.23	$3.26	$3.07	$3.24	$3.24	77,000
2024-04-15	$3.28	$3.30	$3.26	$3.29	$3.29	53,200
2024-04-12	$3.28	$3.30	$3.25	$3.29	$3.29	8,800
2024-04-11	$3.29	$3.32	$3.21	$3.32	$3.32	34,400
2024-04-10	$3.35	$3.35	$3.20	$3.30	$3.30	158,500
2024-04-09	$3.34	$3.38	$3.30	$3.37	$3.37	59,600
2024-04-08	$3.42	$3.42	$3.34	$3.34	$3.34	25,500
2024-04-03	$3.42	$3.43	$3.39	$3.43	$3.43	42,900
2024-04-02	$3.44	$3.46	$3.44	$3.44	$3.44	11,950
2024-04-01	$3.41	$3.49	$3.41	$3.48	$3.48	58,550
2024-03-29	$3.45	$3.45	$3.41	$3.43	$3.43	16,200
2024-03-28	$3.43	$3.44	$3.43	$3.44	$3.44	4,500
2024-03-27	$3.42	$3.43	$3.42	$3.42	$3.42	5,000
2024-03-26	$3.42	$3.45	$3.40	$3.45	$3.45	40,200
2024-03-25	$3.46	$3.56	$3.46	$3.46	$3.46	126,100
2024-03-22	$3.41	$3.43	$3.41	$3.43	$3.43	15,900
2024-03-21	$3.43	$3.45	$3.43	$3.45	$3.45	17,100
2024-03-20	$3.44	$3.44	$3.42	$3.42	$3.42	4,000
2024-03-19	$3.47	$3.47	$3.42	$3.45	$3.45	57,310
2024-03-18	$3.41	$3.43	$3.41	$3.42	$3.42	35,200
2024-03-15	$3.40	$3.43	$3.40	$3.41	$3.41	14,700
2024-03-14	$3.40	$3.41	$3.38	$3.38	$3.38	7,900
2024-03-13	$3.38	$3.41	$3.38	$3.40	$3.40	19,900
2024-03-12	$3.38	$3.40	$3.38	$3.38	$3.38	16,100
2024-03-11	$3.37	$3.40	$3.37	$3.40	$3.40	7,700
2024-03-08	$3.38	$3.38	$3.36	$3.36	$3.36	13,800
2024-03-07	$3.35	$3.41	$3.34	$3.35	$3.35	43,900
2024-03-06	$3.39	$3.39	$3.35	$3.39	$3.39	6,100
2024-03-05	$3.38	$3.38	$3.35	$3.37	$3.37	43,700
2024-03-04	$3.43	$3.43	$3.43	$3.43	$3.43	600
2024-03-01	$3.44	$3.44	$3.40	$3.43	$3.43	6,500
2022-12-14	$3.96	$3.99	$3.95	$3.96	$3.96	63,000
2022-12-13	$3.89	$4.00	$3.86	$3.98	$3.98	272,000
2022-12-12	$3.91	$3.93	$3.89	$3.91	$3.91	79,400
2022-12-09	$3.92	$3.97	$3.89	$3.95	$3.95	209,600
2022-12-08	$3.98	$3.98	$3.94	$3.95	$3.95	18,000
2022-12-07	$3.98	$3.98	$3.92	$3.94	$3.94	100,600
2022-12-06	$4.11	$4.15	$3.98	$3.98	$3.98	493,100
2022-12-05	$4.15	$4.26	$4.15	$4.23	$4.23	740,460
2022-12-01	$4.02	$4.07	$3.96	$4.06	$4.06	137,250
2022-11-30	$4.09	$4.12	$3.93	$4.09	$4.09	396,450
2022-11-29	$4.13	$4.18	$4.09	$4.14	$4.14	229,460
2022-11-28	$4.00	$4.18	$3.96	$4.10	$4.10	184,800
2022-11-25	$3.98	$4.12	$3.98	$4.04	$4.04	159,800
2022-11-24	$4.27	$4.28	$4.00	$4.16	$4.16	505,400
2022-11-23	$4.18	$4.30	$4.13	$4.28	$4.28	459,050
2022-11-22	$3.97	$4.31	$3.97	$4.15	$4.15	518,950
2022-11-21	$3.96	$3.98	$3.92	$3.93	$3.93	146,110
2022-11-18	$3.88	$3.89	$3.86	$3.88	$3.88	31,000
2022-11-17	$3.84	$3.86	$3.81	$3.86	$3.86	32,500
2022-11-16	$3.87	$3.90	$3.87	$3.90	$3.90	12,100
2022-11-15	$3.92	$3.93	$3.84	$3.93	$3.93	54,500
2022-11-14	$3.96	$3.96	$3.82	$3.90	$3.90	50,900
2022-11-11	$4.05	$4.05	$3.88	$3.95	$3.95	97,000
2022-11-10	$3.90	$3.97	$3.87	$3.91	$3.91	80,500
2022-11-09	$3.85	$3.88	$3.84	$3.85	$3.85	22,100
2022-11-08	$3.92	$3.92	$3.83	$3.90	$3.90	66,500
2022-11-07	$3.79	$3.97	$3.79	$3.90	$3.90	120,100
2022-11-04	$3.76	$3.83	$3.76	$3.82	$3.82	61,400
2022-11-03	$3.99	$3.99	$3.73	$3.79	$3.79	254,200
2022-11-02	$3.81	$4.01	$3.81	$4.00	$4.00	535,900
2022-11-01	$3.63	$3.65	$3.52	$3.65	$3.65	55,200
2022-10-31	$3.67	$3.67	$3.52	$3.64	$3.64	13,300
2022-10-28	$3.56	$3.60	$3.54	$3.60	$3.60	6,700
2022-10-27	$3.52	$3.68	$3.52	$3.60	$3.60	15,400
2022-10-26	$3.56	$3.68	$3.56	$3.67	$3.67	36,900
2022-10-25	$3.55	$3.65	$3.55	$3.63	$3.63	21,200
2022-10-24	$3.65	$3.71	$3.56	$3.65	$3.65	93,400
2022-10-21	$3.70	$3.70	$3.61	$3.63	$3.63	52,800
2022-10-20	$3.62	$3.71	$3.61	$3.69	$3.69	93,900
2022-10-19	$3.67	$3.67	$3.61	$3.66	$3.66	19,200
2022-10-18	$3.68	$3.68	$3.61	$3.67	$3.67	49,100
2022-10-17	$3.64	$3.66	$3.60	$3.64	$3.64	42,050
2022-10-14	$3.60	$3.64	$3.57	$3.64	$3.64	49,950
2022-10-13	$3.55	$3.59	$3.54	$3.59	$3.59	39,250
2022-10-12	$3.48	$3.63	$3.48	$3.54	$3.54	27,700
2022-10-11	$3.50	$3.56	$3.50	$3.54	$3.54	14,300
2022-10-10	$3.51	$3.56	$3.45	$3.53	$3.53	20,400
2022-09-30	$3.52	$3.64	$3.52	$3.63	$3.63	42,750
2022-09-29	$3.68	$3.68	$3.58	$3.65	$3.65	33,000
2022-09-28	$3.69	$3.69	$3.58	$3.65	$3.65	45,700
2022-09-27	$3.65	$3.71	$3.56	$3.71	$3.71	113,900
2022-09-26	$3.79	$3.79	$3.52	$3.57	$3.57	236,900
2022-09-23	$3.85	$3.87	$3.82	$3.85	$3.85	32,300
2022-09-22	$3.94	$3.95	$3.88	$3.88	$3.88	115,500
2022-09-21	$3.78	$3.92	$3.78	$3.91	$3.91	41,600
2022-09-20	$3.76	$3.93	$3.76	$3.88	$3.88	48,900
2022-09-19	$3.83	$3.84	$3.78	$3.84	$3.84	33,400
2022-09-16	$3.78	$3.85	$3.77	$3.84	$3.84	32,600
2022-09-15	$3.81	$3.89	$3.80	$3.86	$3.86	105,100
2022-09-14	$3.78	$3.92	$3.75	$3.89	$3.89	108,300
2022-09-13	$3.81	$3.87	$3.78	$3.87	$3.87	120,600
2022-09-12	$3.85	$3.85	$3.85	$3.85	$3.85	0
2022-09-09	$3.80	$3.90	$3.75	$3.85	$3.85	81,800
2022-09-08	$3.96	$3.96	$3.84	$3.90	$3.90	65,600
2022-09-07	$3.88	$3.89	$3.84	$3.88	$3.88	14,500
2022-09-06	$3.91	$3.91	$3.80	$3.89	$3.89	68,800
2022-09-05	$3.82	$3.88	$3.82	$3.85	$3.85	127,610
2022-09-02	$3.76	$3.81	$3.76	$3.81	$3.81	122,400
2022-09-01	$3.71	$3.74	$3.66	$3.74	$3.74	119,200
2022-08-31	$3.78	$3.78	$3.66	$3.71	$3.71	184,900
2022-08-30	$3.70	$3.78	$3.70	$3.76	$3.76	101,800
2022-08-29	$3.62	$3.76	$3.62	$3.76	$3.76	276,500
2022-08-26	$3.84	$3.84	$3.72	$3.77	$3.77	238,700
2022-08-25	$4.01	$4.01	$3.75	$3.84	$3.84	388,000
2022-08-24	$4.17	$4.29	$3.92	$4.00	$4.00	836,000
2022-08-23	$4.36	$4.39	$4.11	$4.27	$4.27	600,070
2022-08-22	$4.46	$4.67	$4.32	$4.39	$4.39	1,004,410
2022-08-19	$4.16	$4.46	$4.16	$4.41	$4.41	1,367,580
2022-08-18	$3.80	$4.09	$3.80	$4.05	$4.05	1,137,500
2022-08-17	$3.62	$3.76	$3.62	$3.73	$3.73	412,960
2022-08-16	$3.59	$3.60	$3.58	$3.60	$3.60	24,400
2022-08-15	$3.53	$3.63	$3.52	$3.62	$3.62	68,800
2022-08-12	$3.57	$3.63	$3.57	$3.62	$3.62	6,600
2022-08-11	$3.53	$3.60	$3.53	$3.60	$3.60	125,500
2022-08-10	$3.52	$3.58	$3.52	$3.56	$3.56	37,400
2022-08-09	$3.58	$3.58	$3.54	$3.54	$3.54	200
2022-08-08	$3.59	$3.59	$3.51	$3.58	$3.58	13,500
2022-08-05	$3.51	$3.58	$3.51	$3.57	$3.57	45,100
2022-08-04	$3.52	$3.57	$3.50	$3.55	$3.55	110,100
2022-08-03	$3.49	$3.52	$3.46	$3.50	$3.50	72,000
2022-08-02	$3.45	$3.47	$3.41	$3.47	$3.47	98,900
2022-08-01	$3.51	$3.55	$3.51	$3.53	$3.53	74,400
2022-07-29	$3.58	$3.58	$3.51	$3.55	$3.55	89,350
2022-07-28	$3.54	$3.58	$3.52	$3.58	$3.58	71,000
2022-07-27	$3.55	$3.57	$3.54	$3.56	$3.56	45,500
2022-07-26	$3.55	$3.61	$3.53	$3.60	$3.60	41,610
2022-07-25	$3.55	$3.64	$3.54	$3.60	$3.60	113,400
2022-07-22	$3.62	$3.64	$3.54	$3.64	$3.64	70,000
2022-07-21	$3.62	$3.62	$3.56	$3.62	$3.62	15,200
2022-07-20	$3.60	$3.63	$3.53	$3.60	$3.60	28,960
2022-07-19	$3.55	$3.62	$3.55	$3.59	$3.59	7,400
2022-07-18	$3.66	$3.66	$3.51	$3.62	$3.62	22,600
2022-07-15	$3.64	$3.64	$3.55	$3.63	$3.63	14,400
2022-07-14	$3.58	$3.66	$3.58	$3.65	$3.65	28,300
2022-07-13	$3.52	$3.65	$3.52	$3.65	$3.65	79,290
2022-07-12	$3.60	$3.60	$3.57	$3.57	$3.57	9,800
2022-07-11	$3.69	$3.69	$3.58	$3.62	$3.62	33,800
2022-07-08	$3.63	$3.67	$3.61	$3.66	$3.66	15,300
2022-07-07	$3.67	$3.67	$3.61	$3.65	$3.65	40,700
2022-07-06	$3.61	$3.65	$3.58	$3.65	$3.65	44,800
2022-07-05	$3.56	$3.85	$3.56	$3.67	$3.67	103,300
2022-07-04	$3.63	$3.63	$3.53	$3.56	$3.56	26,190
2022-07-01	$3.62	$3.65	$3.62	$3.64	$3.64	23,700
2022-06-30	$3.58	$3.66	$3.57	$3.65	$3.65	80,800
2022-06-29	$3.63	$3.63	$3.59	$3.61	$3.61	25,100
2022-06-28	$3.64	$3.64	$3.60	$3.64	$3.64	90,000
2022-06-27	$3.63	$3.65	$3.59	$3.64	$3.64	38,400
2022-06-24	$3.63	$3.66	$3.54	$3.66	$3.66	130,060
2022-06-23	$3.45	$3.70	$3.43	$3.67	$3.67	407,000
2022-06-22	$3.46	$3.46	$3.42	$3.44	$3.44	25,700
2022-06-21	$3.42	$3.47	$3.40	$3.45	$3.45	143,270
2022-06-20	$3.49	$3.49	$3.38	$3.48	$3.48	17,900
2022-06-17	$3.47	$3.49	$3.42	$3.47	$3.47	37,700
2022-06-16	$3.42	$3.47	$3.42	$3.47	$3.47	89,300
2022-06-15	$3.45	$3.53	$3.41	$3.48	$3.48	223,100
2022-06-14	$3.43	$3.43	$3.37	$3.42	$3.42	15,020
2022-06-13	$3.40	$3.45	$3.39	$3.44	$3.44	18,100
2022-06-10	$3.40	$3.47	$3.36	$3.47	$3.47	46,450
2022-06-09	$3.40	$3.43	$3.35	$3.39	$3.39	20,300
2022-06-08	$3.40	$3.43	$3.35	$3.43	$3.43	43,050
2022-06-07	$3.34	$3.44	$3.30	$3.43	$3.43	52,800
2022-06-06	$3.36	$3.36	$3.29	$3.33	$3.33	19,200
2022-06-02	$3.26	$3.36	$3.26	$3.33	$3.33	13,900
2022-06-01	$3.36	$3.36	$3.30	$3.33	$3.33	15,000
2022-05-31	$3.28	$3.37	$3.28	$3.37	$3.31	55,600
2022-05-30	$3.26	$3.34	$3.21	$3.34	$3.28	88,470
2022-05-27	$3.33	$3.33	$3.20	$3.29	$3.23	97,370
2022-05-26	$3.24	$3.31	$3.17	$3.30	$3.24	31,700
2022-05-25	$3.24	$3.25	$3.19	$3.19	$3.13	12,400
2022-05-24	$3.28	$3.28	$3.15	$3.24	$3.18	27,700
2022-05-23	$3.28	$3.28	$3.18	$3.27	$3.21	48,510
2022-05-20	$3.22	$3.27	$3.19	$3.26	$3.20	47,900
2022-05-19	$3.11	$3.20	$3.08	$3.20	$3.14	16,700
2022-05-18	$3.23	$3.23	$3.15	$3.19	$3.13	54,700
2022-05-17	$3.14	$3.21	$3.12	$3.19	$3.13	36,700
2022-05-16	$3.18	$3.25	$3.16	$3.21	$3.15	99,300
2022-05-13	$3.31	$3.31	$3.19	$3.21	$3.15	20,500
2022-05-12	$3.20	$3.26	$3.20	$3.25	$3.19	5,800
2022-05-11	$3.20	$3.27	$3.20	$3.27	$3.21	8,340
2022-05-10	$3.23	$3.28	$3.19	$3.28	$3.22	16,200
2022-05-09	$3.20	$3.24	$3.20	$3.24	$3.18	43,330
2022-05-06	$3.11	$3.23	$3.11	$3.21	$3.15	46,900
2022-05-05	$3.31	$3.31	$3.20	$3.25	$3.19	18,600
2022-05-04	$3.27	$3.27	$3.27	$3.27	$3.21	0
2022-05-03	$3.27	$3.27	$3.27	$3.27	$3.21	0
2022-04-29	$3.10	$3.32	$3.10	$3.27	$3.21	13,300
2022-04-28	$3.27	$3.27	$3.14	$3.26	$3.20	12,600
2022-04-27	$3.26	$3.28	$3.26	$3.28	$3.22	19,300
2022-04-26	$3.13	$3.31	$3.13	$3.28	$3.22	17,700
2022-04-25	$3.33	$3.33	$3.13	$3.28	$3.22	27,100
2022-04-22	$3.32	$3.34	$3.32	$3.34	$3.28	2,700
2022-04-21	$3.35	$3.35	$3.30	$3.34	$3.28	8,600
2022-04-20	$3.35	$3.35	$3.35	$3.35	$3.29	18,200
2022-04-19	$3.30	$3.34	$3.30	$3.34	$3.28	9,600
2022-04-18	$3.36	$3.36	$3.31	$3.35	$3.29	22,700
2022-04-15	$3.38	$3.38	$3.32	$3.37	$3.31	18,900
2022-04-14	$3.34	$3.37	$3.33	$3.37	$3.31	50,000
2022-04-13	$3.33	$3.36	$3.33	$3.36	$3.30	1,500
2022-04-12	$3.36	$3.37	$3.32	$3.37	$3.31	42,500
2022-04-11	$3.37	$3.37	$3.31	$3.36	$3.30	28,700
2022-04-08	$3.38	$3.39	$3.34	$3.38	$3.32	41,600
2022-04-07	$3.36	$3.38	$3.36	$3.37	$3.31	40,400
2022-04-06	$3.34	$3.36	$3.30	$3.35	$3.29	15,820
2022-04-05	$3.34	$3.34	$3.34	$3.34	$3.28	0
2022-04-04	$3.34	$3.34	$3.34	$3.34	$3.28	0
2022-04-01	$3.36	$3.37	$3.30	$3.34	$3.28	49,500
2022-03-31	$3.35	$3.36	$3.32	$3.36	$3.30	29,000
2022-03-30	$3.36	$3.36	$3.30	$3.35	$3.29	27,700
2022-03-29	$3.31	$3.36	$3.30	$3.35	$3.29	31,500
2022-03-28	$3.27	$3.36	$3.27	$3.36	$3.30	32,650
2022-03-25	$3.28	$3.33	$3.28	$3.33	$3.27	13,600
2022-03-24	$3.34	$3.34	$3.29	$3.33	$3.27	11,200
2022-03-23	$3.33	$3.34	$3.29	$3.34	$3.28	24,900
2022-03-22	$3.28	$3.33	$3.28	$3.33	$3.27	38,900
2022-03-21	$3.33	$3.33	$3.30	$3.32	$3.26	30,200
2022-03-18	$3.28	$3.31	$3.28	$3.31	$3.25	97,800
2022-03-17	$3.20	$3.28	$3.20	$3.26	$3.20	82,300
2022-03-16	$3.18	$3.22	$3.08	$3.21	$3.15	108,000
2022-03-15	$3.32	$3.32	$3.10	$3.16	$3.10	103,400
2022-03-14	$3.32	$3.36	$3.30	$3.35	$3.29	24,850
2022-03-11	$3.38	$3.38	$3.31	$3.38	$3.32	108,400
2022-03-10	$3.36	$3.42	$3.32	$3.42	$3.36	80,360
2022-03-09	$3.38	$3.43	$3.30	$3.35	$3.29	99,400
2022-03-08	$3.44	$3.46	$3.37	$3.44	$3.38	54,900
2022-03-07	$3.54	$3.56	$3.47	$3.54	$3.48	30,700
2022-03-04	$3.56	$3.63	$3.37	$3.58	$3.52	62,900
2022-03-03	$3.64	$3.65	$3.59	$3.65	$3.59	15,900
2022-03-02	$3.65	$3.68	$3.57	$3.65	$3.59	58,200
2022-03-01	$3.72	$3.72	$3.65	$3.70	$3.63	5,900
2022-02-28	$3.70	$3.74	$3.65	$3.72	$3.65	40,400
2022-02-25	$3.73	$3.78	$3.70	$3.78	$3.71	41,700
2022-02-24	$3.80	$3.89	$3.70	$3.81	$3.74	77,900
2022-02-23	$3.81	$3.86	$3.80	$3.86	$3.79	11,100
2022-02-22	$3.89	$3.89	$3.78	$3.81	$3.74	10,500
2022-02-21	$3.85	$3.85	$3.85	$3.85	$3.78	1,500
2022-02-18	$3.78	$3.86	$3.77	$3.86	$3.79	48,700
2022-02-17	$3.78	$3.85	$3.76	$3.84	$3.77	57,900
2022-02-16	$3.80	$3.86	$3.79	$3.86	$3.79	22,600
2022-02-15	$3.88	$3.88	$3.81	$3.86	$3.79	3,400
2022-02-14	$3.89	$3.89	$3.81	$3.83	$3.76	27,000
2022-02-11	$3.91	$3.91	$3.80	$3.81	$3.74	37,050
2022-02-10	$3.79	$3.92	$3.79	$3.91	$3.84	60,200
2022-02-09	$3.89	$3.89	$3.84	$3.88	$3.81	23,300
2022-02-08	$3.80	$3.93	$3.80	$3.88	$3.81	44,900
2022-02-07	$3.98	$3.98	$3.86	$3.93	$3.86	8,500
2022-02-04	$3.93	$3.93	$3.93	$3.93	$3.86	0
2022-02-03	$3.93	$3.93	$3.93	$3.93	$3.86	0
2022-02-02	$3.93	$3.93	$3.93	$3.93	$3.86	0
2022-02-01	$3.93	$3.93	$3.93	$3.93	$3.86	0
2022-01-28	$3.90	$3.94	$3.86	$3.93	$3.86	44,500
2022-01-27	$4.03	$4.03	$3.80	$3.90	$3.83	65,950
2022-01-26	$4.02	$4.02	$3.90	$3.97	$3.90	2,300
2022-01-25	$4.04	$4.04	$3.78	$3.95	$3.88	40,800
2022-01-24	$3.99	$4.06	$3.99	$4.04	$3.97	49,300
2022-01-21	$4.13	$4.13	$3.99	$4.07	$4.00	65,800
2022-01-20	$4.11	$4.18	$4.05	$4.12	$4.05	63,000
2022-01-19	$4.21	$4.21	$4.09	$4.19	$4.12	119,000
2022-01-18	$4.17	$4.20	$4.15	$4.20	$4.13	20,600
2022-01-17	$4.22	$4.24	$4.16	$4.21	$4.14	34,600
2022-01-14	$4.17	$4.22	$4.17	$4.21	$4.14	10,900
2022-01-13	$4.20	$4.26	$4.17	$4.17	$4.10	85,300
2022-01-12	$4.26	$4.30	$4.21	$4.28	$4.20	81,200
2022-01-11	$4.29	$4.29	$4.22	$4.27	$4.19	22,400
2022-01-10	$4.22	$4.31	$4.22	$4.29	$4.21	31,500
2022-01-07	$4.32	$4.33	$4.24	$4.32	$4.24	43,200
2022-01-06	$4.35	$4.35	$4.22	$4.33	$4.25	22,700
2022-01-05	$4.37	$4.37	$4.28	$4.35	$4.27	22,300
2022-01-04	$4.34	$4.37	$4.33	$4.36	$4.28	49,400
2022-01-03	$4.33	$4.33	$4.33	$4.33	$4.25	0
2021-12-31	$4.33	$4.33	$4.33	$4.33	$4.25	3,700
2021-12-30	$4.25	$4.33	$4.22	$4.33	$4.25	25,600
2021-12-29	$4.18	$4.34	$4.18	$4.34	$4.26	41,660
2021-12-28	$4.20	$4.29	$4.19	$4.29	$4.21	29,550
2021-12-27	$4.18	$4.30	$4.18	$4.30	$4.22	12,600
2021-12-24	$4.34	$4.34	$4.20	$4.32	$4.24	17,300
2021-12-23	$4.17	$4.31	$4.17	$4.31	$4.23	17,000
2021-12-22	$4.16	$4.26	$4.11	$4.26	$4.18	15,800
2021-12-21	$4.29	$4.29	$4.19	$4.28	$4.20	47,900
2021-12-20	$4.28	$4.34	$4.18	$4.30	$4.22	71,200
2021-12-17	$4.25	$4.38	$4.25	$4.36	$4.28	15,300
2021-12-16	$4.37	$4.37	$4.35	$4.36	$4.28	2,900
2021-12-15	$4.35	$4.37	$4.32	$4.35	$4.27	14,700
2021-12-14	$4.37	$4.37	$4.31	$4.35	$4.27	40,500
2021-12-13	$4.34	$4.39	$4.34	$4.38	$4.30	20,500
2021-12-10	$4.35	$4.41	$4.35	$4.41	$4.33	13,000
2021-12-09	$4.45	$4.45	$4.29	$4.42	$4.34	33,010
2021-12-08	$4.42	$4.42	$4.34	$4.42	$4.34	21,500
2021-12-07	$4.38	$4.41	$4.35	$4.41	$4.33	14,900
2021-12-06	$4.38	$4.44	$4.35	$4.43	$4.35	40,600
2021-12-03	$4.50	$4.50	$4.50	$4.50	$4.42	85,600
2021-12-02	$4.47	$4.47	$4.47	$4.47	$4.39	102,150
2021-12-01	$4.45	$4.55	$4.41	$4.49	$4.41	95,300
2021-11-30	$4.70	$4.70	$4.53	$4.55	$4.47	88,820
2021-11-29	$4.70	$4.70	$4.58	$4.68	$4.60	23,300
2021-11-26	$4.75	$4.75	$4.62	$4.65	$4.57	10,200
2021-11-25	$4.68	$4.75	$4.68	$4.75	$4.67	10,100
2021-11-24	$4.68	$4.80	$4.68	$4.78	$4.70	66,300
2021-11-23	$4.81	$4.81	$4.73	$4.80	$4.72	16,800
2021-11-22	$4.80	$4.82	$4.73	$4.76	$4.68	23,400
2021-11-19	$4.72	$4.80	$4.71	$4.80	$4.72	29,300
2021-11-18	$4.86	$4.86	$4.75	$4.81	$4.72	14,000
2021-11-17	$4.84	$4.84	$4.71	$4.81	$4.72	14,100
2021-11-16	$4.83	$4.84	$4.82	$4.83	$4.74	28,360
2021-11-15	$4.85	$4.85	$4.80	$4.80	$4.72	139,400
2021-11-12	$4.75	$4.82	$4.70	$4.80	$4.72	14,000
2021-11-11	$4.75	$4.83	$4.75	$4.80	$4.72	76,350
2021-11-10	$4.61	$4.77	$4.61	$4.74	$4.66	95,050
2021-11-09	$4.71	$4.74	$4.68	$4.69	$4.61	62,400
2021-11-08	$4.73	$4.73	$4.58	$4.71	$4.63	9,200
2021-11-05	$4.69	$4.69	$4.69	$4.69	$4.61	64,250
2021-11-04	$4.65	$4.69	$4.60	$4.69	$4.61	60,150
2021-11-03	$4.62	$4.62	$4.51	$4.62	$4.54	4,200
2021-11-02	$4.60	$4.65	$4.49	$4.62	$4.54	30,400
2021-11-01	$4.66	$4.66	$4.47	$4.59	$4.51	8,900
2021-10-29	$4.65	$4.65	$4.49	$4.63	$4.55	33,400
2021-10-28	$4.56	$4.64	$4.50	$4.58	$4.50	33,400
2021-10-27	$4.70	$4.70	$4.56	$4.64	$4.56	99,900
2021-10-26	$4.75	$4.79	$4.73	$4.78	$4.70	46,100
2021-10-25	$4.65	$4.75	$4.65	$4.75	$4.67	25,200
2021-10-22	$4.72	$4.75	$4.68	$4.74	$4.66	90,800
2021-10-21	$4.72	$4.79	$4.72	$4.79	$4.71	5,600
2021-10-20	$4.70	$4.82	$4.69	$4.81	$4.72	48,000
2021-10-19	$4.84	$4.84	$4.70	$4.77	$4.69	56,400
2021-10-18	$4.83	$4.83	$4.72	$4.72	$4.64	79,950
2021-10-15	$4.98	$4.98	$4.77	$4.84	$4.75	159,100
2021-10-14	$4.85	$5.01	$4.85	$4.99	$4.90	374,300
2021-10-13	$4.76	$4.86	$4.70	$4.85	$4.76	67,100
2021-10-12	$4.88	$4.96	$4.76	$4.86	$4.77	177,400
2021-10-11	$4.88	$4.92	$4.85	$4.89	$4.80	31,100
2021-10-08	$4.75	$4.91	$4.75	$4.89	$4.80	244,710
2021-10-07	$4.78	$4.78	$4.78	$4.78	$4.70	0
2021-10-06	$4.78	$4.78	$4.78	$4.78	$4.70	0
2021-09-30	$4.84	$4.84	$4.68	$4.78	$4.70	12,700
2021-09-29	$4.83	$4.83	$4.67	$4.78	$4.70	44,600
2021-09-28	$4.80	$4.81	$4.71	$4.79	$4.71	46,100
2021-09-27	$4.85	$4.85	$4.74	$4.80	$4.72	194,110
2021-09-24	$4.92	$4.95	$4.83	$4.95	$4.86	73,900
2021-09-23	$4.90	$4.95	$4.82	$4.93	$4.84	258,100
2021-09-22	$4.78	$4.92	$4.77	$4.91	$4.82	156,500
2021-09-21	$4.85	$4.85	$4.85	$4.85	$4.76	0
2021-09-20	$4.85	$4.85	$4.85	$4.85	$4.76	0
2021-09-17	$4.81	$4.85	$4.73	$4.85	$4.76	67,100
2021-09-16	$4.84	$4.86	$4.74	$4.82	$4.73	28,400
2021-09-15	$4.78	$4.84	$4.77	$4.84	$4.75	62,700
2021-09-14	$4.82	$4.87	$4.77	$4.85	$4.76	51,000
2021-09-13	$4.83	$4.88	$4.80	$4.88	$4.79	55,500
2021-09-10	$4.90	$4.90	$4.80	$4.89	$4.80	86,400
2021-09-09	$4.89	$4.92	$4.83	$4.84	$4.75	39,100
2021-09-08	$4.79	$4.90	$4.79	$4.90	$4.81	40,400
2021-09-07	$4.85	$4.86	$4.76	$4.85	$4.76	104,000
2021-09-06	$4.87	$4.87	$4.75	$4.78	$4.70	63,700
2021-09-03	$4.86	$4.86	$4.73	$4.85	$4.76	201,500
2021-09-02	$4.86	$4.86	$4.72	$4.83	$4.74	68,500
2021-09-01	$4.86	$4.86	$4.75	$4.82	$4.73	47,000
2021-08-31	$4.72	$4.85	$4.71	$4.81	$4.72	240,970
2021-08-30	$4.66	$4.74	$4.65	$4.67	$4.59	166,000
2021-08-27	$4.67	$4.67	$4.51	$4.66	$4.58	61,660
2021-08-26	$4.58	$4.64	$4.46	$4.64	$4.56	49,600
2021-08-25	$4.55	$4.58	$4.45	$4.58	$4.50	59,600
2021-08-24	$4.47	$4.56	$4.45	$4.55	$4.47	89,700
2021-08-23	$4.38	$4.49	$4.38	$4.47	$4.39	105,350
2021-08-20	$4.42	$4.42	$4.31	$4.38	$4.30	77,950
2021-08-19	$4.43	$4.43	$4.29	$4.38	$4.30	109,500
2021-08-18	$4.52	$4.52	$4.37	$4.38	$4.30	230,200
2021-08-17	$4.70	$4.70	$4.45	$4.47	$4.39	147,150
2021-08-16	$4.65	$4.73	$4.64	$4.67	$4.59	89,700
2021-08-13	$4.75	$4.81	$4.71	$4.73	$4.65	85,300
2021-08-12	$4.82	$4.87	$4.73	$4.78	$4.70	76,900
2021-08-11	$4.88	$4.88	$4.70	$4.81	$4.72	38,600
2021-08-10	$4.86	$4.87	$4.79	$4.86	$4.77	33,800
2021-08-09	$4.83	$4.86	$4.82	$4.86	$4.77	29,500
2021-08-06	$4.74	$4.83	$4.74	$4.79	$4.71	73,800
2021-08-05	$4.91	$4.91	$4.73	$4.80	$4.72	134,410
2021-08-04	$4.95	$4.95	$4.81	$4.92	$4.83	37,300
2021-08-03	$4.81	$4.89	$4.79	$4.88	$4.79	104,100
2021-08-02	$4.76	$4.97	$4.76	$4.90	$4.81	41,600
2021-07-30	$4.85	$4.96	$4.85	$4.94	$4.85	39,900
2021-07-29	$4.87	$4.95	$4.85	$4.94	$4.85	60,000
2021-07-28	$5.02	$5.02	$4.72	$4.87	$4.78	276,150
2021-07-27	$4.94	$5.12	$4.94	$5.02	$4.93	158,600
2021-07-26	$5.05	$5.05	$4.91	$5.03	$4.94	214,050
2021-07-23	$5.03	$5.10	$4.94	$5.04	$4.95	202,700
2021-07-22	$4.85	$5.05	$4.85	$5.03	$4.94	330,780
2021-07-21	$4.73	$4.86	$4.73	$4.84	$4.75	97,680
2021-07-20	$4.87	$4.88	$4.73	$4.76	$4.68	115,600
2021-07-19	$4.88	$4.88	$4.75	$4.80	$4.72	25,900
2021-07-16	$4.87	$4.87	$4.73	$4.83	$4.74	74,900
2021-07-15	$4.96	$4.96	$4.68	$4.77	$4.69	522,810
2021-07-14	$4.84	$4.96	$4.83	$4.93	$4.84	88,500
2021-07-13	$4.83	$4.90	$4.82	$4.88	$4.79	105,000
2021-07-12	$4.93	$4.93	$4.81	$4.89	$4.80	243,450
2021-07-09	$5.02	$5.02	$4.87	$4.93	$4.84	56,310
2021-07-08	$4.84	$5.02	$4.80	$5.02	$4.93	303,250
2021-07-07	$4.49	$4.94	$4.49	$4.91	$4.82	724,690
2021-07-06	$4.48	$4.53	$4.45	$4.49	$4.41	69,400
2021-07-05	$4.45	$4.49	$4.43	$4.48	$4.40	174,600
2021-07-02	$4.37	$4.44	$4.29	$4.43	$4.35	136,190
2021-07-01	$4.44	$4.44	$4.35	$4.40	$4.32	35,200
2021-06-30	$4.39	$4.42	$4.33	$4.42	$4.34	172,000
2021-06-29	$4.37	$4.37	$4.25	$4.35	$4.27	24,400
2021-06-28	$4.32	$4.36	$4.28	$4.35	$4.27	27,500
2021-06-25	$4.20	$4.38	$4.16	$4.28	$4.20	257,600
2021-06-24	$4.16	$4.23	$4.16	$4.22	$4.15	71,600
2021-06-23	$4.21	$4.27	$4.16	$4.23	$4.16	73,400
2021-06-22	$4.26	$4.30	$4.25	$4.27	$4.19	36,800
2021-06-21	$4.22	$4.24	$4.20	$4.23	$4.16	50,800
2021-06-18	$4.29	$4.29	$4.15	$4.16	$4.09	226,800
2021-06-17	$4.25	$4.33	$4.22	$4.30	$4.22	75,800
2021-06-16	$4.25	$4.37	$4.24	$4.34	$4.26	87,200
2021-06-15	$4.32	$4.38	$4.23	$4.36	$4.28	59,400
2021-06-14	$4.35	$4.35	$4.35	$4.35	$4.27	0
2021-06-11	$4.40	$4.40	$4.28	$4.35	$4.27	144,700
2021-06-10	$4.45	$4.45	$4.35	$4.44	$4.36	103,500
2021-06-09	$4.44	$4.44	$4.33	$4.40	$4.32	27,700
2021-06-08	$4.44	$4.45	$4.30	$4.39	$4.31	106,600
2021-06-07	$4.22	$4.44	$4.22	$4.42	$4.34	316,720
2021-06-04	$4.24	$4.24	$4.13	$4.19	$4.12	49,000
2021-06-03	$4.18	$4.19	$4.14	$4.18	$4.11	55,900
2021-06-02	$4.20	$4.20	$4.13	$4.15	$4.08	59,600
2021-06-01	$4.05	$4.19	$4.05	$4.18	$4.11	126,060
2021-05-31	$4.17	$4.17	$4.02	$4.12	$4.05	110,200
2021-05-28	$4.19	$4.20	$4.09	$4.09	$4.02	120,800
2021-05-27	$4.21	$4.21	$4.13	$4.18	$4.11	119,350
2021-05-26	$4.12	$4.20	$4.11	$4.16	$4.09	334,600
2021-05-25	$4.13	$4.13	$4.05	$4.11	$4.04	267,200
2021-05-24	$3.92	$4.12	$3.82	$4.10	$4.03	461,520
2021-05-21	$3.77	$3.93	$3.77	$3.93	$3.82	359,400
2021-05-20	$3.80	$3.87	$3.77	$3.78	$3.68	401,550
2021-05-19	$3.83	$3.83	$3.72	$3.81	$3.71	70,770
2021-05-18	$3.84	$3.84	$3.77	$3.81	$3.71	40,700
2021-05-17	$3.80	$3.82	$3.74	$3.82	$3.72	36,900
2021-05-14	$3.80	$3.80	$3.73	$3.78	$3.68	136,000
2021-05-13	$3.72	$3.80	$3.72	$3.77	$3.67	75,550
2021-05-12	$3.54	$3.98	$3.54	$3.77	$3.67	135,100
2021-05-11	$3.52	$3.63	$3.50	$3.62	$3.52	44,500
2021-05-10	$3.59	$3.59	$3.50	$3.56	$3.46	72,640
2021-05-07	$3.63	$3.63	$3.55	$3.62	$3.52	98,500
2021-05-06	$3.64	$3.69	$3.64	$3.68	$3.58	59,600
2021-05-05	$3.64	$3.64	$3.64	$3.64	$3.54	0
2021-05-04	$3.64	$3.64	$3.64	$3.64	$3.54	0
2021-04-30	$3.69	$3.69	$3.64	$3.64	$3.54	22,100
2021-04-29	$3.62	$3.66	$3.62	$3.66	$3.56	23,000
2021-04-28	$3.63	$3.66	$3.62	$3.66	$3.56	19,900
2021-04-27	$3.63	$3.69	$3.62	$3.67	$3.57	25,200
2021-04-26	$3.68	$3.70	$3.66	$3.66	$3.56	57,200
2021-04-23	$3.66	$3.66	$3.58	$3.63	$3.53	104,100
2021-04-22	$3.70	$3.71	$3.64	$3.66	$3.56	122,400
2021-04-21	$3.77	$3.77	$3.70	$3.76	$3.66	68,600
2021-04-20	$3.79	$3.79	$3.70	$3.77	$3.67	103,100
2021-04-19	$3.77	$3.80	$3.72	$3.77	$3.67	40,350
2021-04-16	$3.79	$3.80	$3.70	$3.77	$3.67	169,700
2021-04-15	$3.66	$3.79	$3.66	$3.77	$3.67	79,750
2021-04-14	$3.80	$3.80	$3.70	$3.76	$3.66	74,600
2021-04-13	$3.69	$3.79	$3.69	$3.70	$3.60	191,300
2021-04-12	$3.65	$3.71	$3.65	$3.69	$3.59	68,250
2021-04-09	$3.63	$3.67	$3.50	$3.66	$3.56	29,080
2021-04-08	$3.66	$3.71	$3.60	$3.68	$3.58	98,500
2021-04-07	$3.72	$3.72	$3.65	$3.71	$3.61	47,100
2021-04-06	$3.75	$3.75	$3.68	$3.72	$3.62	43,100
2021-04-05	$3.74	$3.74	$3.74	$3.74	$3.64	0
2021-04-02	$3.73	$3.75	$3.61	$3.74	$3.64	410,800
2021-04-01	$3.70	$3.70	$3.63	$3.65	$3.55	43,500
2021-03-31	$3.74	$3.74	$3.62	$3.72	$3.62	167,600
2021-03-30	$3.71	$3.76	$3.65	$3.73	$3.63	279,650
2021-03-29	$3.60	$3.82	$3.60	$3.70	$3.60	992,680
2021-03-26	$3.45	$3.58	$3.45	$3.57	$3.47	88,700
2021-03-25	$3.38	$3.50	$3.38	$3.48	$3.39	68,000
2021-03-24	$3.51	$3.54	$3.42	$3.49	$3.40	213,900
2021-03-23	$3.66	$3.71	$3.58	$3.59	$3.49	137,950
2021-03-22	$3.50	$3.69	$3.50	$3.65	$3.55	179,780
2021-03-19	$3.53	$3.60	$3.51	$3.56	$3.46	263,780
2021-03-18	$3.53	$3.60	$3.47	$3.50	$3.40	202,300
2021-03-17	$3.47	$3.56	$3.47	$3.54	$3.44	128,300
2021-03-16	$3.43	$3.48	$3.40	$3.46	$3.37	159,100
2021-03-15	$3.31	$3.57	$3.31	$3.49	$3.40	378,140
2021-03-12	$3.31	$3.35	$3.28	$3.33	$3.24	62,500
2021-03-11	$3.39	$3.39	$3.32	$3.34	$3.25	62,000
2021-03-10	$3.34	$3.36	$3.33	$3.34	$3.25	100,200
2021-03-09	$3.30	$3.43	$3.22	$3.33	$3.24	433,700
2021-03-08	$3.36	$3.36	$3.30	$3.33	$3.24	114,650
2021-03-05	$3.30	$3.35	$3.30	$3.32	$3.23	164,350
2021-03-04	$3.28	$3.28	$3.28	$3.28	$3.19	19,500
2021-03-03	$3.24	$3.29	$3.24	$3.28	$3.19	101,800
2021-03-02	$3.23	$3.25	$3.20	$3.24	$3.15	67,400
2021-03-01	$3.23	$3.26	$3.22	$3.26	$3.17	98,600
2021-02-26	$3.16	$3.23	$3.16	$3.22	$3.13	128,050
2021-02-25	$3.19	$3.24	$3.18	$3.21	$3.12	111,200
2021-02-24	$3.32	$3.32	$3.19	$3.23	$3.14	256,980
2021-02-23	$3.30	$3.30	$3.23	$3.23	$3.14	87,100
2021-02-22	$3.31	$3.33	$3.24	$3.30	$3.21	172,460
2021-02-19	$3.26	$3.30	$3.26	$3.30	$3.21	43,680
2021-02-18	$3.25	$3.28	$3.19	$3.26	$3.17	59,600
2021-02-17	$3.21	$3.21	$3.21	$3.21	$3.12	0
2021-02-16	$3.21	$3.21	$3.21	$3.21	$3.12	0
2021-02-15	$3.21	$3.21	$3.21	$3.21	$3.12	0
2021-02-12	$3.21	$3.21	$3.21	$3.21	$3.12	0
2021-02-11	$3.21	$3.21	$3.21	$3.21	$3.12	0
2021-02-10	$3.21	$3.21	$3.16	$3.21	$3.12	65,800
2021-02-09	$3.11	$3.19	$3.11	$3.19	$3.10	39,400
2021-02-08	$3.14	$3.19	$3.14	$3.19	$3.10	98,300
2021-02-05	$3.22	$3.22	$3.10	$3.20	$3.11	65,700
2021-02-04	$3.23	$3.23	$3.12	$3.22	$3.13	171,050
2021-02-03	$3.31	$3.34	$3.26	$3.30	$3.21	71,900
2021-02-02	$3.33	$3.36	$3.30	$3.34	$3.25	90,700
2021-02-01	$3.20	$3.34	$3.20	$3.33	$3.24	159,380
2021-01-29	$3.27	$3.27	$3.19	$3.27	$3.18	91,000
2021-01-28	$3.23	$3.28	$3.23	$3.27	$3.18	40,900
2021-01-27	$3.21	$3.29	$3.21	$3.29	$3.20	65,800
2021-01-26	$3.26	$3.29	$3.20	$3.29	$3.20	37,700
2021-01-25	$3.29	$3.32	$3.22	$3.31	$3.22	92,050
2021-01-22	$3.36	$3.37	$3.28	$3.33	$3.24	72,600
2021-01-21	$3.25	$3.36	$3.25	$3.34	$3.25	151,700
2021-01-20	$3.16	$3.41	$3.15	$3.36	$3.27	601,880
2021-01-19	$3.08	$3.15	$3.08	$3.13	$3.04	22,200
2021-01-18	$3.14	$3.15	$3.07	$3.15	$3.06	32,500
2021-01-15	$3.10	$3.14	$3.10	$3.14	$3.05	26,500
2021-01-14	$3.02	$3.13	$3.02	$3.12	$3.04	191,600
2021-01-13	$3.01	$3.07	$3.01	$3.07	$2.99	102,880
2021-01-12	$3.00	$3.09	$3.00	$3.09	$3.01	81,380
2021-01-11	$3.02	$3.06	$3.02	$3.06	$2.98	55,800
2021-01-08	$3.07	$3.08	$3.01	$3.06	$2.98	78,100
2021-01-07	$3.05	$3.08	$3.01	$3.07	$2.99	126,500
2021-01-06	$3.11	$3.11	$3.05	$3.09	$3.01	13,240
2021-01-05	$3.07	$3.11	$3.05	$3.11	$3.03	74,100
2021-01-04	$3.10	$3.11	$3.04	$3.10	$3.02	91,900
2021-01-01	$3.10	$3.10	$3.10	$3.10	$3.02	0
2020-12-31	$3.09	$3.12	$3.08	$3.10	$3.02	53,480
2020-12-30	$3.08	$3.09	$3.04	$3.09	$3.01	111,600
2020-12-29	$3.08	$3.12	$3.08	$3.12	$3.04	14,500
2020-12-28	$3.14	$3.15	$3.07	$3.12	$3.04	43,200
2020-12-25	$3.07	$3.13	$3.07	$3.13	$3.04	68,400
2020-12-24	$3.07	$3.10	$3.04	$3.10	$3.02	63,000
2020-12-23	$3.10	$3.10	$3.07	$3.10	$3.02	9,700
2020-12-22	$3.10	$3.11	$3.06	$3.11	$3.03	45,800
2020-12-21	$3.11	$3.11	$3.08	$3.10	$3.02	65,700
2020-12-18	$3.12	$3.12	$3.07	$3.09	$3.01	38,000
2020-12-17	$3.10	$3.12	$3.10	$3.12	$3.04	15,800
2020-12-16	$3.12	$3.12	$3.07	$3.12	$3.04	6,400
2020-12-15	$3.13	$3.13	$3.12	$3.12	$3.04	1,200
2020-12-14	$3.07	$3.15	$3.05	$3.10	$3.02	120,350
2020-12-11	$3.10	$3.10	$3.06	$3.10	$3.02	24,500
2020-12-10	$3.13	$3.14	$3.09	$3.12	$3.04	18,200
2020-12-09	$3.13	$3.14	$3.09	$3.14	$3.05	53,200
2020-12-08	$3.17	$3.17	$3.11	$3.15	$3.06	9,800
2020-12-07	$3.18	$3.19	$3.10	$3.15	$3.06	39,400
2020-12-04	$3.14	$3.20	$3.13	$3.18	$3.09	54,800
2020-12-03	$3.15	$3.19	$3.15	$3.17	$3.08	96,500
2020-12-02	$3.14	$3.17	$3.09	$3.17	$3.08	98,700
2020-12-01	$3.09	$3.15	$3.09	$3.14	$3.05	79,900
2020-11-30	$3.04	$3.09	$3.03	$3.09	$3.01	131,200
2020-11-27	$3.03	$3.05	$2.99	$3.05	$2.97	71,510
2020-11-26	$2.98	$3.05	$2.97	$3.05	$2.97	89,000
2020-11-25	$2.94	$3.02	$2.94	$3.02	$2.94	125,050
2020-11-24	$2.95	$2.99	$2.95	$2.98	$2.90	66,650
2020-11-23	$2.97	$2.98	$2.95	$2.98	$2.90	98,200
2020-11-20	$3.03	$3.03	$2.99	$3.00	$2.92	70,700
2020-11-19	$2.99	$3.02	$2.98	$3.02	$2.94	36,320
2020-11-18	$3.00	$3.01	$2.95	$3.01	$2.93	144,820
2020-11-17	$3.02	$3.06	$2.99	$3.04	$2.96	98,000
2020-11-16	$3.09	$3.09	$3.01	$3.07	$2.99	58,700
2020-11-13	$3.06	$3.10	$3.03	$3.09	$3.01	41,900
2020-11-12	$3.10	$3.10	$3.05	$3.10	$3.02	39,950
2020-11-11	$3.13	$3.13	$3.07	$3.11	$3.03	35,600
2020-11-10	$3.16	$3.16	$3.04	$3.15	$3.06	9,000
2020-11-09	$3.01	$3.17	$3.01	$3.16	$3.07	84,500
2020-11-06	$3.11	$3.13	$3.05	$3.13	$3.04	23,300
2020-11-05	$3.07	$3.13	$3.07	$3.13	$3.04	37,200
2020-11-04	$3.08	$3.09	$3.04	$3.09	$3.01	125,900
2020-11-03	$2.99	$3.04	$2.98	$3.04	$2.96	75,900
2020-11-02	$3.10	$3.10	$2.87	$3.05	$2.97	41,000
2020-10-30	$3.09	$3.14	$3.05	$3.11	$3.03	53,900
2020-10-29	$3.13	$3.14	$3.09	$3.14	$3.05	25,900
2020-10-28	$3.06	$3.14	$3.06	$3.14	$3.05	59,600
2020-10-27	$3.14	$3.14	$3.14	$3.14	$3.05	400
2020-10-26	$3.17	$3.17	$3.05	$3.14	$3.05	40,500
2020-10-23	$3.15	$3.19	$3.10	$3.19	$3.10	23,100
2020-10-22	$3.17	$3.21	$3.12	$3.21	$3.12	78,800
2020-10-21	$3.21	$3.22	$3.21	$3.21	$3.12	14,400
2020-10-20	$3.21	$3.24	$3.19	$3.23	$3.14	53,100
2020-10-19	$3.28	$3.34	$3.19	$3.24	$3.15	152,700
2020-10-16	$3.20	$3.26	$3.20	$3.25	$3.16	17,600
2020-10-15	$3.26	$3.29	$3.20	$3.26	$3.17	50,600
2020-10-14	$3.22	$3.29	$3.22	$3.29	$3.20	55,600
2020-10-13	$3.24	$3.29	$3.24	$3.29	$3.20	6,800
2020-10-12	$3.23	$3.29	$3.23	$3.29	$3.20	136,100
2020-10-09	$3.20	$3.22	$3.17	$3.21	$3.12	32,000
2020-10-08	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-10-07	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-10-06	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-10-05	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-10-02	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-10-01	$3.22	$3.22	$3.22	$3.22	$3.13	0
2020-09-30	$3.19	$3.23	$3.19	$3.22	$3.13	17,500
2020-09-29	$3.13	$3.27	$3.13	$3.25	$3.16	27,400
2020-09-28	$3.15	$3.20	$3.12	$3.20	$3.11	28,050
2020-09-25	$3.25	$3.25	$3.15	$3.22	$3.13	20,100
2020-09-24	$3.24	$3.24	$3.17	$3.23	$3.14	18,200
2020-09-23	$3.27	$3.28	$3.20	$3.28	$3.19	104,700
2020-09-22	$3.23	$3.28	$3.21	$3.28	$3.19	44,500
2020-09-21	$3.27	$3.27	$3.11	$3.24	$3.15	15,700
2020-09-18	$3.20	$3.27	$3.20	$3.27	$3.18	80,000
2020-09-17	$3.19	$3.20	$3.18	$3.19	$3.10	33,200
2020-09-16	$3.13	$3.21	$3.12	$3.20	$3.11	53,400
2020-09-15	$3.26	$3.26	$3.21	$3.22	$3.13	38,400
2020-09-14	$3.35	$3.35	$3.21	$3.22	$3.13	28,150
2020-09-11	$3.19	$3.21	$3.18	$3.21	$3.12	31,050
2020-09-10	$3.18	$3.18	$3.10	$3.17	$3.08	12,100
2020-09-09	$3.15	$3.19	$3.13	$3.19	$3.10	22,250
2020-09-08	$3.13	$3.20	$3.13	$3.20	$3.11	14,700
2020-09-07	$3.24	$3.24	$3.18	$3.20	$3.11	15,300
2020-09-04	$3.25	$3.26	$3.17	$3.25	$3.16	50,300
2020-09-03	$3.24	$3.29	$3.24	$3.29	$3.20	5,800
2020-09-02	$3.25	$3.28	$3.25	$3.28	$3.19	29,040
2020-09-01	$3.32	$3.32	$3.21	$3.29	$3.20	11,000
2020-08-31	$3.29	$3.32	$3.24	$3.32	$3.23	4,700
2020-08-28	$3.21	$3.28	$3.20	$3.28	$3.19	26,540
2020-08-27	$3.33	$3.33	$3.20	$3.28	$3.19	25,800
2020-08-26	$3.26	$3.35	$3.20	$3.31	$3.22	80,000
2020-08-25	$3.31	$3.34	$3.28	$3.34	$3.25	57,000
2020-08-24	$3.32	$3.38	$3.30	$3.37	$3.28	70,100
2020-08-21	$3.39	$3.39	$3.31	$3.35	$3.26	79,400
2020-08-20	$3.30	$3.33	$3.29	$3.31	$3.22	37,600
2020-08-19	$3.38	$3.38	$3.26	$3.32	$3.23	154,300
2020-08-18	$3.26	$3.37	$3.26	$3.35	$3.26	103,300
2020-08-17	$3.25	$3.42	$3.22	$3.35	$3.26	186,200
2020-08-14	$3.36	$3.42	$3.28	$3.36	$3.27	34,600
2020-08-13	$3.30	$3.40	$3.30	$3.36	$3.27	100,000
2020-08-12	$3.43	$3.43	$3.25	$3.36	$3.27	134,460
2020-08-11	$3.25	$3.32	$3.20	$3.30	$3.21	73,250
2020-08-10	$3.32	$3.32	$3.22	$3.31	$3.22	19,450
2020-08-07	$3.37	$3.37	$3.26	$3.33	$3.24	49,400
2020-08-06	$3.36	$3.36	$3.25	$3.35	$3.26	7,300
2020-08-05	$3.35	$3.38	$3.35	$3.35	$3.26	9,700
2020-08-04	$3.48	$3.48	$3.35	$3.40	$3.31	76,600
2020-08-03	$3.31	$3.48	$3.30	$3.42	$3.33	106,100
2020-07-31	$3.34	$3.37	$3.21	$3.35	$3.26	29,600
2020-07-30	$3.41	$3.42	$3.34	$3.38	$3.29	35,600
2020-07-29	$3.32	$3.44	$3.32	$3.41	$3.32	102,500
2020-07-28	$3.38	$3.38	$3.21	$3.32	$3.23	43,400
2020-07-27	$3.35	$3.39	$3.25	$3.33	$3.24	47,600
2020-07-24	$3.20	$3.41	$3.20	$3.36	$3.27	97,100
2020-07-23	$3.33	$3.40	$3.24	$3.38	$3.29	87,900
2020-07-22	$3.41	$3.44	$3.35	$3.42	$3.33	74,300
2020-07-21	$3.28	$3.45	$3.25	$3.44	$3.35	46,240
2020-07-20	$3.24	$3.28	$3.14	$3.28	$3.19	43,800
2020-07-17	$3.11	$3.24	$3.11	$3.24	$3.15	14,100
2020-07-16	$3.27	$3.27	$3.13	$3.18	$3.09	319,500
2020-07-15	$3.34	$3.34	$3.23	$3.28	$3.19	109,600
2020-07-14	$3.26	$3.30	$3.22	$3.29	$3.20	205,500
2020-07-13	$3.38	$3.44	$3.28	$3.35	$3.26	259,150
2020-07-10	$3.01	$3.31	$3.01	$3.26	$3.17	520,750
2020-07-09	$3.05	$3.11	$3.02	$3.06	$2.98	163,950
2020-07-08	$3.08	$3.08	$3.00	$3.05	$2.97	121,000
2020-07-07	$3.11	$3.11	$3.00	$3.02	$2.94	114,600
2020-07-06	$2.94	$3.05	$2.92	$3.04	$2.96	231,060
2020-07-03	$2.92	$2.92	$2.85	$2.91	$2.83	102,200
2020-07-02	$2.91	$2.91	$2.84	$2.88	$2.80	28,000
2020-07-01	$2.87	$2.89	$2.84	$2.87	$2.79	95,710
2020-06-30	$2.82	$2.87	$2.79	$2.85	$2.77	96,910
2020-06-29	$2.78	$2.78	$2.73	$2.77	$2.69	22,200
2020-06-26	$2.78	$2.78	$2.78	$2.78	$2.70	0
2020-06-25	$2.78	$2.78	$2.78	$2.78	$2.70	0
2020-06-24	$2.80	$2.80	$2.68	$2.78	$2.70	5,600
2020-06-23	$2.71	$2.78	$2.71	$2.78	$2.70	41,500
2020-06-22	$2.74	$2.76	$2.68	$2.75	$2.68	44,000
2020-06-19	$2.73	$2.74	$2.72	$2.74	$2.67	40,500
2020-06-18	$2.70	$2.73	$2.68	$2.73	$2.66	21,200
2020-06-17	$2.63	$2.70	$2.62	$2.70	$2.63	82,410
2020-06-16	$2.57	$2.71	$2.57	$2.70	$2.63	55,700
2020-06-15	$2.69	$2.71	$2.68	$2.70	$2.63	111,610
2020-06-12	$2.62	$2.69	$2.57	$2.69	$2.62	78,100
2020-06-11	$2.66	$2.69	$2.66	$2.68	$2.61	61,600
2020-06-10	$2.68	$2.68	$2.65	$2.68	$2.61	12,900
2020-06-09	$2.67	$2.68	$2.67	$2.68	$2.61	18,950
2020-06-08	$2.74	$2.74	$2.68	$2.68	$2.61	60,100
2020-06-05	$2.72	$2.72	$2.65	$2.67	$2.60	59,200
2020-06-04	$2.76	$2.76	$2.62	$2.74	$2.67	112,200
2020-06-03	$2.71	$2.76	$2.70	$2.76	$2.68	47,200
2020-06-02	$2.79	$2.79	$2.72	$2.76	$2.68	73,800
2020-06-01	$2.81	$2.81	$2.73	$2.78	$2.70	8,900
2020-05-29	$2.75	$2.75	$2.73	$2.75	$2.68	31,700
2020-05-28	$2.66	$2.75	$2.65	$2.74	$2.67	45,700
2020-05-27	$2.77	$2.77	$2.66	$2.74	$2.67	28,710
2020-05-26	$2.74	$2.76	$2.71	$2.76	$2.68	32,000
2020-05-25	$2.70	$2.75	$2.68	$2.75	$2.68	93,750
2020-05-22	$2.69	$2.70	$2.61	$2.66	$2.59	53,700
2020-05-21	$2.72	$2.72	$2.64	$2.69	$2.62	62,200
2020-05-20	$2.71	$2.73	$2.63	$2.72	$2.65	167,800
2020-05-19	$2.70	$2.76	$2.70	$2.76	$2.68	72,300
2020-05-18	$2.69	$2.79	$2.65	$2.70	$2.63	205,900
2020-05-15	$2.59	$2.64	$2.56	$2.63	$2.56	172,350
2020-05-14	$2.88	$2.88	$2.53	$2.59	$2.52	287,700
2020-05-13	$2.75	$2.75	$2.64	$2.72	$2.65	108,300
2020-05-12	$2.96	$2.96	$2.75	$2.79	$2.71	141,900
2020-05-11	$2.89	$2.91	$2.86	$2.91	$2.83	23,300
2020-05-08	$2.99	$2.99	$2.89	$2.93	$2.85	189,600
2020-05-07	$2.88	$3.00	$2.88	$3.00	$2.92	84,400
2020-05-06	$3.20	$3.20	$2.92	$3.03	$2.95	16,000
2020-05-05	$3.01	$3.01	$3.01	$3.01	$2.93	0
2020-05-04	$3.01	$3.01	$3.01	$3.01	$2.93	0
2020-05-01	$3.01	$3.01	$3.01	$3.01	$2.93	0
2020-04-30	$2.99	$3.09	$2.99	$3.01	$2.93	73,700
2020-04-29	$2.95	$3.00	$2.90	$3.00	$2.92	12,600
2020-04-28	$3.06	$3.06	$2.91	$2.95	$2.87	41,800
2020-04-27	$3.02	$3.11	$3.00	$3.06	$2.98	40,000
2020-04-24	$3.07	$3.07	$3.05	$3.07	$2.99	10,800
2020-04-23	$3.06	$3.08	$3.01	$3.05	$2.97	54,320
2020-04-22	$3.01	$3.04	$2.93	$3.04	$2.96	36,300
2020-04-21	$3.08	$3.08	$2.96	$3.03	$2.95	30,100
2020-04-20	$3.06	$3.06	$2.91	$3.05	$2.97	54,600
2020-04-17	$3.00	$3.08	$3.00	$3.05	$2.97	45,900
2020-04-16	$3.02	$3.10	$2.95	$3.00	$2.92	30,000
2020-04-15	$3.08	$3.15	$2.91	$3.12	$3.04	83,000
2020-04-14	$3.10	$3.17	$3.10	$3.16	$3.07	72,800
2020-04-13	$3.20	$3.20	$3.10	$3.10	$3.02	60,000
2020-04-10	$3.24	$3.24	$3.22	$3.23	$3.14	3,100
2020-04-09	$3.19	$3.26	$3.19	$3.26	$3.17	3,100
2020-04-08	$3.17	$3.23	$3.16	$3.23	$3.14	21,900
2020-04-07	$3.29	$3.29	$3.20	$3.26	$3.17	94,850
2020-04-06	$3.24	$3.24	$3.24	$3.24	$3.15	0
2020-04-03	$3.24	$3.24	$3.13	$3.24	$3.15	72,950
2020-04-02	$3.24	$3.27	$3.16	$3.26	$3.17	87,500
2020-04-01	$3.25	$3.32	$3.24	$3.29	$3.20	13,200
2020-03-31	$3.25	$3.38	$3.25	$3.26	$3.17	49,200
2020-03-30	$3.19	$3.41	$3.19	$3.40	$3.31	71,300
2020-03-27	$3.52	$3.52	$3.43	$3.43	$3.34	2,350
2020-03-26	$3.51	$3.57	$3.40	$3.57	$3.47	38,300
2020-03-25	$3.57	$3.60	$3.51	$3.59	$3.49	28,600
2020-03-24	$3.74	$3.74	$3.35	$3.59	$3.49	150,700
2020-03-23	$3.45	$3.58	$3.45	$3.46	$3.37	27,700
2020-03-20	$3.74	$3.74	$3.55	$3.60	$3.50	41,400
2020-03-19	$3.80	$3.80	$3.49	$3.60	$3.50	29,600
2020-03-18	$3.67	$3.67	$3.61	$3.66	$3.56	48,200
2020-03-17	$3.65	$3.65	$3.57	$3.63	$3.53	38,000
2020-03-16	$3.61	$3.76	$3.60	$3.60	$3.50	120,900
2020-03-13	$3.67	$3.72	$3.51	$3.71	$3.61	94,900
2020-03-12	$3.73	$3.75	$3.69	$3.75	$3.65	41,200
2020-03-11	$3.77	$3.80	$3.70	$3.80	$3.70	86,300
2020-03-10	$3.71	$3.83	$3.71	$3.83	$3.73	51,400
2020-03-09	$3.84	$3.88	$3.71	$3.83	$3.73	114,700
2020-03-06	$3.81	$3.87	$3.80	$3.84	$3.74	127,360
2020-03-05	$3.77	$3.82	$3.77	$3.81	$3.71	51,000
2020-03-04	$3.73	$3.80	$3.72	$3.80	$3.70	56,500
2020-03-03	$3.82	$3.84	$3.77	$3.80	$3.70	60,600
2020-03-02	$3.77	$3.80	$3.66	$3.80	$3.70	71,160
2020-02-28	$3.80	$3.85	$3.69	$3.69	$3.59	110,100
2020-02-27	$4.01	$4.01	$3.79	$3.89	$3.78	116,500
2020-02-26	$3.80	$4.05	$3.80	$3.94	$3.83	92,210
2020-02-25	$3.80	$3.96	$3.75	$3.94	$3.83	140,000
2020-02-24	$3.86	$3.89	$3.78	$3.85	$3.75	270,250
2020-02-21	$3.78	$3.86	$3.61	$3.84	$3.74	115,610
2020-02-20	$3.78	$3.85	$3.74	$3.84	$3.74	126,500
2020-02-19	$3.75	$3.84	$3.75	$3.81	$3.71	120,400
2020-02-18	$3.75	$3.85	$3.73	$3.78	$3.68	110,000
2020-02-17	$3.57	$3.74	$3.57	$3.74	$3.64	165,300
2020-02-14	$3.60	$3.64	$3.60	$3.64	$3.54	7,800
2020-02-13	$3.71	$3.71	$3.61	$3.66	$3.56	88,700
2020-02-12	$3.74	$3.74	$3.60	$3.73	$3.63	182,200
2020-02-11	$3.62	$3.83	$3.62	$3.73	$3.63	133,300
2020-02-10	$3.72	$3.74	$3.46	$3.69	$3.59	170,600
2020-02-07	$3.63	$3.77	$3.52	$3.76	$3.66	177,650
2020-02-06	$3.60	$3.75	$3.40	$3.63	$3.53	52,100
2020-02-05	$3.54	$3.70	$3.54	$3.62	$3.52	79,500
2020-02-04	$3.89	$3.89	$3.40	$3.54	$3.44	39,300
2020-02-03	$3.56	$3.87	$3.56	$3.56	$3.46	149,800
2020-01-31	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-30	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-29	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-28	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-27	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-24	$3.95	$3.95	$3.95	$3.95	$3.84	0
2020-01-23	$3.91	$3.95	$3.83	$3.95	$3.84	32,700
2020-01-22	$3.97	$3.99	$3.97	$3.97	$3.86	8,200
2020-01-21	$3.97	$4.03	$3.92	$3.97	$3.86	249,300
2020-01-20	$3.95	$4.01	$3.91	$3.97	$3.86	48,450
2020-01-17	$3.92	$3.97	$3.92	$3.95	$3.84	92,400
2020-01-16	$3.88	$3.92	$3.88	$3.92	$3.81	33,600
2020-01-15	$3.88	$3.95	$3.80	$3.95	$3.84	177,700
2020-01-14	$3.86	$3.92	$3.82	$3.91	$3.80	53,250
2020-01-13	$3.92	$3.97	$3.89	$3.94	$3.83	149,800
2020-01-10	$3.87	$3.92	$3.87	$3.90	$3.79	72,300
2020-01-09	$3.91	$3.92	$3.85	$3.91	$3.80	23,000
2020-01-08	$3.86	$3.92	$3.83	$3.92	$3.81	30,000
2020-01-07	$3.83	$3.87	$3.83	$3.87	$3.76	15,400
2020-01-06	$3.83	$3.90	$3.83	$3.86	$3.76	72,500
2020-01-03	$3.85	$3.86	$3.79	$3.86	$3.76	43,700
2020-01-02	$3.80	$3.89	$3.78	$3.86	$3.76	106,100
2020-01-01	$3.74	$3.74	$3.74	$3.74	$3.64	0
2019-12-31	$3.74	$3.78	$3.74	$3.74	$3.64	10,100
2019-12-30	$3.81	$3.81	$3.72	$3.77	$3.67	85,500
2019-12-27	$3.82	$3.83	$3.76	$3.83	$3.73	59,300
2019-12-26	$3.90	$3.90	$3.80	$3.83	$3.73	81,100
2019-12-25	$3.82	$3.87	$3.82	$3.86	$3.76	32,000
2019-12-24	$3.77	$3.89	$3.77	$3.85	$3.75	20,500
2019-12-23	$3.93	$3.93	$3.74	$3.89	$3.78	56,900
2019-12-20	$3.92	$3.93	$3.84	$3.93	$3.82	20,600
2019-12-19	$3.85	$3.95	$3.85	$3.91	$3.80	38,970
2019-12-18	$3.75	$3.87	$3.72	$3.85	$3.75	37,500
2019-12-17	$3.73	$3.89	$3.73	$3.89	$3.78	52,300
2019-12-16	$3.76	$3.82	$3.74	$3.82	$3.72	56,300
2019-12-13	$3.67	$3.79	$3.67	$3.76	$3.66	25,600
2019-12-12	$3.70	$3.74	$3.68	$3.74	$3.64	12,800
2019-12-11	$3.66	$3.83	$3.63	$3.76	$3.66	20,350
2019-12-10	$3.71	$3.73	$3.67	$3.73	$3.63	11,600
2019-12-09	$3.67	$3.72	$3.67	$3.69	$3.59	1,500
2019-12-06	$3.71	$3.75	$3.67	$3.70	$3.60	21,800
2019-12-05	$3.70	$3.75	$3.70	$3.75	$3.65	13,400
2019-12-04	$3.68	$3.78	$3.66	$3.78	$3.68	35,270
2019-12-03	$3.71	$3.79	$3.71	$3.79	$3.69	3,300
2019-12-02	$3.73	$3.79	$3.73	$3.78	$3.68	10,800
2019-11-29	$3.76	$3.77	$3.76	$3.76	$3.66	7,300
2019-11-28	$3.75	$3.79	$3.64	$3.78	$3.68	108,400
2019-11-27	$3.85	$3.85	$3.85	$3.85	$3.75	100
2019-11-26	$3.76	$3.83	$3.76	$3.83	$3.73	20,300
2019-11-25	$3.91	$3.92	$3.75	$3.76	$3.66	58,700
2019-11-22	$3.81	$3.91	$3.81	$3.84	$3.74	45,000
2019-11-21	$3.94	$3.94	$3.87	$3.87	$3.76	44,300
2019-11-20	$3.94	$3.95	$3.90	$3.94	$3.83	76,700
2019-11-19	$4.00	$4.00	$3.87	$3.97	$3.86	86,000
2019-11-18	$3.89	$4.05	$3.89	$3.99	$3.88	75,900
2019-11-15	$3.81	$3.89	$3.80	$3.89	$3.78	21,400
2019-11-14	$3.93	$3.93	$3.86	$3.90	$3.79	3,900
2019-11-13	$3.92	$3.95	$3.84	$3.94	$3.83	10,700
2019-11-12	$3.85	$3.95	$3.84	$3.93	$3.82	9,900
2019-11-11	$3.97	$3.97	$3.86	$3.92	$3.81	10,500
2019-11-08	$3.92	$3.97	$3.92	$3.97	$3.86	1,300
2019-11-07	$3.96	$3.97	$3.92	$3.97	$3.86	2,400
2019-11-06	$3.90	$3.97	$3.90	$3.97	$3.86	3,800
2019-11-05	$3.91	$3.98	$3.90	$3.98	$3.87	21,100
2019-11-04	$3.98	$3.98	$3.98	$3.98	$3.87	200
2019-11-01	$3.91	$3.99	$3.90	$3.99	$3.88	25,420
2019-10-31	$3.94	$3.99	$3.93	$3.99	$3.88	9,100
2019-10-30	$3.94	$4.01	$3.92	$4.01	$3.90	18,800
2019-10-29	$4.05	$4.05	$3.86	$4.02	$3.91	9,700
2019-10-28	$3.94	$4.04	$3.94	$4.04	$3.93	15,300
2019-10-25	$4.02	$4.02	$3.95	$4.02	$3.91	14,200
2019-10-24	$4.04	$4.04	$3.93	$4.03	$3.92	23,400
2019-10-23	$4.06	$4.06	$3.99	$4.00	$3.89	3,800
2019-10-22	$3.91	$3.99	$3.91	$3.98	$3.87	1,500
2019-10-21	$3.89	$3.97	$3.89	$3.97	$3.86	10,200
2019-10-18	$3.98	$3.99	$3.93	$3.99	$3.88	23,600
2019-10-17	$4.00	$4.00	$3.95	$3.97	$3.86	1,200
2019-10-16	$3.91	$4.00	$3.91	$4.00	$3.89	19,450
2019-10-15	$3.99	$4.02	$3.95	$4.01	$3.90	43,800
2019-10-14	$3.97	$4.02	$3.97	$4.02	$3.91	105,800
2019-10-11	$3.96	$3.97	$3.90	$3.97	$3.86	31,200
2019-10-10	$4.01	$4.01	$3.95	$3.96	$3.85	18,200
2019-10-09	$3.92	$4.01	$3.92	$4.01	$3.90	17,300
2019-10-08	$3.99	$4.03	$3.99	$4.03	$3.92	5,700
2019-10-07	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-10-04	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-10-03	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-10-02	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-10-01	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-09-30	$4.09	$4.09	$3.94	$4.05	$3.94	22,700
2019-09-27	$3.96	$4.05	$3.96	$4.05	$3.94	10,400
2019-09-26	$4.05	$4.05	$3.93	$4.05	$3.94	34,800
2019-09-25	$4.12	$4.18	$4.08	$4.10	$3.99	66,200
2019-09-24	$4.06	$4.08	$4.03	$4.08	$3.97	17,100
2019-09-23	$4.04	$4.09	$4.04	$4.09	$3.98	32,700
2019-09-20	$3.97	$4.04	$3.97	$4.04	$3.93	18,500
2019-09-19	$4.01	$4.05	$4.00	$4.05	$3.94	54,300
2019-09-18	$4.00	$4.05	$4.00	$4.05	$3.94	27,400
2019-09-17	$4.08	$4.08	$4.00	$4.04	$3.93	57,500
2019-09-16	$4.05	$4.10	$4.00	$4.09	$3.98	82,300
2019-09-13	$4.12	$4.12	$4.12	$4.12	$4.01	0
2019-09-12	$4.08	$4.12	$4.07	$4.12	$4.01	25,200
2019-09-11	$4.07	$4.15	$4.07	$4.13	$4.02	64,400
2019-09-10	$4.07	$4.15	$4.07	$4.15	$4.04	92,200
2019-09-09	$4.21	$4.23	$3.80	$4.18	$4.07	213,850
2019-09-06	$4.26	$4.26	$4.16	$4.21	$4.10	78,400
2019-09-05	$4.17	$4.26	$4.13	$4.25	$4.13	104,100
2019-09-04	$4.15	$4.35	$4.06	$4.27	$4.15	328,100
2019-09-03	$4.03	$4.15	$4.01	$4.14	$4.03	76,850
2019-09-02	$4.11	$4.15	$3.99	$4.13	$4.02	39,000
2019-08-30	$4.11	$4.16	$4.01	$4.08	$3.97	34,600
2019-08-29	$4.08	$4.17	$4.01	$4.15	$4.04	205,300
2019-08-28	$3.92	$4.08	$3.91	$4.08	$3.97	20,500
2019-08-27	$4.05	$4.08	$4.05	$4.08	$3.97	76,500
2019-08-26	$4.10	$4.10	$4.00	$4.09	$3.98	71,900
2019-08-23	$4.04	$4.08	$4.01	$4.08	$3.97	29,800
2019-08-22	$4.13	$4.19	$4.03	$4.10	$3.99	97,400
2019-08-21	$4.12	$4.12	$4.02	$4.10	$3.99	190,200
2019-08-20	$4.16	$4.27	$4.05	$4.16	$4.05	588,700
2019-08-19	$3.90	$4.09	$3.89	$4.09	$3.98	483,270
2019-08-16	$3.75	$3.75	$3.70	$3.75	$3.65	14,400
2019-08-15	$3.74	$3.77	$3.66	$3.75	$3.65	27,800
2019-08-14	$3.72	$3.77	$3.72	$3.77	$3.67	35,400
2019-08-13	$3.76	$3.76	$3.75	$3.75	$3.65	24,100
2019-08-12	$3.82	$3.86	$3.74	$3.79	$3.69	85,100
2019-08-09	$3.82	$3.89	$3.82	$3.89	$3.78	21,600
2019-08-08	$3.92	$3.92	$3.84	$3.90	$3.79	10,900
2019-08-07	$3.95	$3.95	$3.83	$3.84	$3.74	6,700
2019-08-06	$3.97	$3.97	$3.80	$3.95	$3.84	22,700
2019-08-05	$4.00	$4.01	$3.97	$4.00	$3.89	36,200
2019-08-02	$3.91	$3.97	$3.90	$3.97	$3.86	11,700
2019-08-01	$3.93	$3.99	$3.90	$3.90	$3.79	16,700
2019-07-31	$3.90	$3.99	$3.90	$3.99	$3.88	15,900
2019-07-30	$3.95	$3.99	$3.94	$3.99	$3.88	23,500
2019-07-29	$4.00	$4.00	$3.95	$3.97	$3.86	19,800
2019-07-26	$4.00	$4.02	$4.00	$4.02	$3.91	8,800
2019-07-25	$4.01	$4.02	$4.01	$4.02	$3.91	15,700
2019-07-24	$3.98	$4.03	$3.97	$4.02	$3.91	26,000
2019-07-23	$4.03	$4.03	$3.96	$4.03	$3.92	12,100
2019-07-22	$4.01	$4.05	$3.93	$4.04	$3.93	26,600
2019-07-19	$4.02	$4.05	$4.01	$4.05	$3.94	47,850
2019-07-18	$4.02	$4.02	$3.98	$4.02	$3.91	25,900
2019-07-17	$4.01	$4.05	$3.96	$4.02	$3.91	88,300
2019-07-16	$3.94	$4.03	$3.93	$4.03	$3.92	111,000
2019-07-15	$4.00	$4.00	$3.96	$4.00	$3.89	35,400
2019-07-12	$3.99	$4.02	$3.99	$4.02	$3.91	17,900
2019-07-11	$4.02	$4.03	$3.95	$4.03	$3.92	26,200
2019-07-10	$3.99	$4.04	$3.98	$4.03	$3.92	6,400
2019-07-09	$3.97	$4.02	$3.97	$4.02	$3.91	18,400
2019-07-08	$4.04	$4.04	$3.94	$4.03	$3.92	14,500
2019-07-05	$4.02	$4.05	$3.99	$4.05	$3.94	68,300
2019-07-04	$4.00	$4.07	$4.00	$4.04	$3.93	40,200
2019-07-03	$4.02	$4.08	$3.98	$3.99	$3.88	75,700
2019-07-02	$4.05	$4.10	$4.01	$4.09	$3.98	37,400
2019-07-01	$3.95	$4.12	$3.95	$4.09	$3.98	70,200
2019-06-28	$4.00	$4.00	$3.92	$4.00	$3.89	17,400
2019-06-27	$3.90	$4.01	$3.90	$4.00	$3.89	19,050
2019-06-26	$4.00	$4.00	$4.00	$4.00	$3.89	1,300
2019-06-25	$4.03	$4.03	$3.94	$4.01	$3.90	32,200
2019-06-24	$3.98	$4.05	$3.97	$4.05	$3.94	30,850
2019-06-21	$4.03	$4.03	$4.00	$4.02	$3.91	18,700
2019-06-20	$3.93	$3.98	$3.93	$3.98	$3.87	14,500
2019-06-19	$4.00	$4.00	$3.97	$3.99	$3.88	2,800
2019-06-18	$3.96	$3.96	$3.96	$3.96	$3.85	1,300
2019-06-17	$3.95	$3.97	$3.95	$3.97	$3.86	5,900
2019-06-14	$3.94	$3.97	$3.91	$3.97	$3.86	24,200
2019-06-13	$3.95	$4.02	$3.93	$4.02	$3.91	15,100
2019-06-12	$3.95	$4.03	$3.95	$4.03	$3.92	11,100
2019-06-11	$3.91	$4.08	$3.91	$4.06	$3.95	177,700
2019-06-10	$3.98	$3.99	$3.91	$3.99	$3.88	15,700
2019-06-07	$4.05	$4.05	$4.05	$4.05	$3.94	0
2019-06-06	$4.08	$4.08	$4.05	$4.05	$3.94	4,100
2019-06-05	$4.10	$4.10	$3.95	$3.98	$3.87	17,500
2019-06-04	$3.99	$4.05	$3.98	$4.05	$3.94	7,500
2019-06-03	$4.06	$4.08	$3.98	$4.06	$3.95	21,300
2019-05-31	$4.05	$4.11	$4.05	$4.11	$4.00	3,900
2019-05-30	$4.08	$4.12	$4.00	$4.11	$4.00	73,250
2019-05-29	$4.10	$4.15	$4.04	$4.14	$4.03	62,200
2019-05-28	$4.08	$4.10	$4.06	$4.10	$3.99	37,500
2019-05-27	$4.07	$4.09	$4.06	$4.09	$3.98	74,800
2019-05-24	$4.06	$4.08	$4.02	$4.05	$3.94	17,800
2019-05-23	$4.00	$4.08	$3.99	$4.06	$3.95	12,100
2019-05-22	$4.15	$4.15	$4.07	$4.10	$3.99	25,100
2019-05-21	$4.08	$4.17	$4.08	$4.16	$4.05	14,300
2019-05-20	$4.11	$4.23	$4.03	$4.18	$4.07	44,200
2019-05-17	$4.18	$4.27	$4.18	$4.24	$4.12	66,000
2019-05-16	$4.28	$4.28	$4.18	$4.28	$4.16	20,100
2019-05-15	$4.24	$4.32	$4.21	$4.32	$4.20	34,900
2019-05-14	$4.15	$4.27	$4.15	$4.25	$4.13	9,700
2019-05-13	$4.31	$4.31	$4.20	$4.29	$4.17	3,000
2019-05-10	$4.24	$4.30	$4.14	$4.30	$4.18	71,540
2019-05-09	$4.16	$4.22	$4.16	$4.22	$4.11	14,900
2019-05-08	$4.21	$4.26	$4.19	$4.26	$4.14	3,700
2019-05-07	$4.29	$4.29	$4.19	$4.27	$4.15	20,200
2019-05-06	$4.25	$4.40	$4.11	$4.29	$4.17	102,200
2019-05-03	$4.45	$4.45	$4.45	$4.45	$4.33	0
2019-05-02	$4.45	$4.45	$4.45	$4.45	$4.33	0
2019-05-01	$4.45	$4.45	$4.45	$4.45	$4.33	0
2019-04-30	$4.58	$4.59	$4.40	$4.45	$4.33	47,800
2019-04-29	$4.31	$4.39	$4.22	$4.37	$4.25	61,900
2019-04-26	$4.38	$4.42	$4.25	$4.40	$4.28	42,400
2019-04-25	$4.35	$4.39	$4.22	$4.38	$4.26	73,900
2019-04-24	$4.39	$4.44	$4.35	$4.35	$4.23	23,500
2019-04-23	$4.39	$4.43	$4.39	$4.43	$4.31	2,500
2019-04-22	$4.51	$4.51	$4.40	$4.46	$4.34	47,800
2019-04-19	$4.44	$4.47	$4.36	$4.46	$4.34	145,900
2019-04-18	$4.46	$4.46	$4.37	$4.44	$4.32	41,500
2019-04-17	$4.48	$4.50	$4.45	$4.50	$4.38	62,300
2019-04-16	$4.50	$4.50	$4.40	$4.46	$4.34	46,900
2019-04-15	$4.49	$4.58	$4.48	$4.53	$4.41	48,100
2019-04-12	$4.51	$4.58	$4.46	$4.55	$4.43	60,500
2019-04-11	$4.50	$4.57	$4.40	$4.52	$4.40	178,800
2019-04-10	$4.57	$4.68	$4.52	$4.55	$4.43	249,900
2019-04-09	$4.50	$4.59	$4.49	$4.54	$4.42	111,200
2019-04-08	$4.76	$4.76	$4.51	$4.54	$4.42	217,900
2019-04-05	$4.67	$4.67	$4.67	$4.67	$4.54	0
2019-04-04	$4.68	$4.71	$4.63	$4.67	$4.54	129,400
2019-04-03	$4.72	$4.79	$4.60	$4.76	$4.63	127,900
2019-04-02	$4.70	$4.74	$4.60	$4.72	$4.59	35,400
2019-04-01	$4.63	$4.79	$4.63	$4.73	$4.60	111,600
2019-03-29	$4.58	$4.64	$4.50	$4.63	$4.50	92,700
2019-03-28	$4.60	$4.60	$4.51	$4.59	$4.47	31,800
2019-03-27	$4.45	$4.61	$4.45	$4.61	$4.48	78,400
2019-03-26	$4.63	$4.68	$4.42	$4.59	$4.47	277,900
2019-03-25	$4.50	$4.95	$4.48	$4.76	$4.63	605,600
2019-03-22	$4.38	$4.59	$4.38	$4.59	$4.47	234,270
2019-03-21	$4.35	$4.52	$4.35	$4.51	$4.39	157,000
2019-03-20	$4.32	$4.49	$4.23	$4.48	$4.36	40,400
2019-03-19	$4.55	$4.55	$4.40	$4.53	$4.41	93,780
2019-03-18	$4.42	$4.56	$4.42	$4.54	$4.42	81,980
2019-03-15	$4.46	$4.58	$4.30	$4.47	$4.35	168,300
2019-03-14	$4.52	$4.59	$4.20	$4.47	$4.35	209,900
2019-03-13	$4.61	$4.75	$4.52	$4.63	$4.50	216,900
2019-03-12	$4.70	$4.80	$4.61	$4.72	$4.59	750,100
2019-03-11	$4.37	$4.56	$4.33	$4.53	$4.41	259,210
2019-03-08	$4.40	$4.40	$4.15	$4.33	$4.21	289,700
2019-03-07	$4.20	$4.43	$4.20	$4.40	$4.28	338,030
2019-03-06	$4.15	$4.26	$4.12	$4.25	$4.13	226,720
2019-03-05	$4.15	$4.20	$4.05	$4.17	$4.06	176,510
2019-03-04	$4.24	$4.24	$4.12	$4.15	$4.04	145,700
2019-03-01	$4.10	$4.15	$4.02	$4.14	$4.03	63,600
2019-02-28	$4.16	$4.16	$4.10	$4.16	$4.05	114,300
2019-02-27	$4.03	$4.16	$4.03	$4.12	$4.01	157,200
2019-02-26	$4.05	$4.22	$4.03	$4.09	$3.98	433,510
2019-02-25	$3.98	$4.05	$3.93	$4.02	$3.91	292,540
2019-02-22	$3.87	$3.93	$3.87	$3.93	$3.82	67,800
2019-02-21	$3.83	$3.92	$3.83	$3.90	$3.79	56,500
2019-02-20	$3.90	$3.93	$3.83	$3.92	$3.81	48,300
2019-02-19	$4.02	$4.08	$3.83	$3.98	$3.87	151,100
2019-02-18	$3.73	$3.94	$3.73	$3.92	$3.81	195,100
2019-02-15	$3.71	$3.84	$3.71	$3.82	$3.72	58,300
2019-02-14	$3.87	$3.87	$3.65	$3.83	$3.73	213,810
2019-02-13	$3.56	$4.00	$3.56	$3.91	$3.80	527,910
2019-02-12	$3.66	$3.66	$3.55	$3.65	$3.55	50,100
2019-02-11	$3.65	$3.65	$3.62	$3.64	$3.54	31,400
2019-02-08	$3.57	$3.57	$3.57	$3.57	$3.47	0
2019-02-07	$3.57	$3.57	$3.57	$3.57	$3.47	0
2019-02-06	$3.57	$3.57	$3.57	$3.57	$3.47	0
2019-02-05	$3.57	$3.57	$3.57	$3.57	$3.47	0
2019-02-04	$3.57	$3.57	$3.57	$3.57	$3.47	0
2019-02-01	$3.64	$3.64	$3.53	$3.57	$3.47	29,500
2019-01-31	$3.45	$3.53	$3.43	$3.52	$3.42	30,700
2019-01-30	$3.45	$3.56	$3.34	$3.55	$3.45	15,950
2019-01-29	$3.59	$3.60	$3.51	$3.58	$3.48	47,800
2019-01-28	$3.58	$3.62	$3.52	$3.60	$3.50	38,700
2019-01-25	$3.65	$3.68	$3.65	$3.68	$3.58	5,100
2019-01-24	$3.70	$3.70	$3.70	$3.70	$3.60	0
2019-01-23	$3.60	$3.70	$3.60	$3.70	$3.60	26,100
2019-01-22	$3.68	$3.70	$3.68	$3.70	$3.60	37,900
2019-01-21	$3.74	$3.74	$3.61	$3.74	$3.64	4,300
2019-01-18	$3.62	$3.76	$3.61	$3.75	$3.65	100,700
2019-01-17	$3.56	$3.68	$3.56	$3.68	$3.58	33,810
2019-01-16	$3.77	$3.77	$3.66	$3.73	$3.63	56,100
2019-01-15	$3.66	$3.74	$3.66	$3.73	$3.63	30,000
2019-01-14	$3.78	$3.78	$3.63	$3.70	$3.60	40,550
2019-01-11	$3.75	$3.75	$3.63	$3.72	$3.62	37,700
2019-01-10	$3.68	$3.68	$3.65	$3.68	$3.58	17,250
2019-01-09	$3.65	$3.71	$3.65	$3.68	$3.58	51,700
2019-01-08	$3.73	$3.73	$3.56	$3.68	$3.58	143,400
2019-01-07	$3.73	$3.73	$3.64	$3.66	$3.56	143,400
2019-01-04	$3.67	$3.67	$3.61	$3.65	$3.55	65,800
2019-01-03	$3.63	$3.66	$3.58	$3.65	$3.55	83,800
2019-01-02	$3.82	$3.82	$3.62	$3.65	$3.55	28,300
2019-01-01	$3.70	$3.70	$3.70	$3.70	$3.60	0
2018-12-31	$3.70	$3.70	$3.70	$3.70	$3.60	0
2018-12-28	$3.69	$3.88	$3.64	$3.70	$3.60	31,500
2018-12-27	$3.71	$3.71	$3.64	$3.66	$3.56	61,600
2018-12-26	$3.75	$3.75	$3.75	$3.75	$3.65	0
2018-12-25	$3.75	$3.75	$3.75	$3.75	$3.65	0
2018-12-24	$3.72	$3.77	$3.70	$3.75	$3.65	54,200
2018-12-21	$3.78	$3.78	$3.72	$3.78	$3.68	56,800
2018-12-20	$3.86	$3.86	$3.83	$3.85	$3.75	1,600
2018-12-19	$3.82	$3.83	$3.79	$3.83	$3.73	22,800
2018-12-18	$3.78	$3.83	$3.78	$3.83	$3.73	62,100
2018-12-17	$3.88	$3.93	$3.77	$3.88	$3.77	127,100
2018-12-14	$3.90	$3.92	$3.81	$3.89	$3.78	117,700
2018-12-13	$4.00	$4.00	$3.87	$3.96	$3.85	96,700
2018-12-12	$4.20	$4.20	$4.04	$4.08	$3.97	167,600
2018-12-11	$4.09	$4.24	$4.01	$4.20	$4.09	277,750
2018-12-10	$3.99	$4.08	$3.99	$4.03	$3.92	66,200
2018-12-07	$3.98	$3.98	$3.83	$3.97	$3.86	38,200
2018-12-06	$3.91	$3.98	$3.89	$3.97	$3.86	12,800
2018-12-05	$3.92	$4.01	$3.92	$4.00	$3.89	29,400
2018-12-04	$3.94	$4.03	$3.86	$4.01	$3.90	58,200
2018-12-03	$4.03	$4.07	$4.00	$4.00	$3.89	56,700
2018-11-30	$3.96	$4.02	$3.96	$4.01	$3.90	13,300
2018-11-29	$3.95	$3.98	$3.86	$3.96	$3.85	20,900
2018-11-28	$3.85	$3.96	$3.85	$3.96	$3.85	20,800
2018-11-27	$3.98	$3.99	$3.83	$3.96	$3.85	46,850
2018-11-26	$3.92	$3.98	$3.91	$3.98	$3.87	84,300
2018-11-23	$4.02	$4.07	$3.96	$4.06	$3.95	23,800
2018-11-22	$4.10	$4.10	$4.08	$4.09	$3.98	1,400
2018-11-21	$4.00	$4.13	$4.00	$4.13	$4.02	52,100
2018-11-20	$4.23	$4.23	$4.03	$4.15	$4.04	59,900
2018-11-19	$4.08	$4.26	$4.08	$4.16	$4.05	98,600
2018-11-16	$4.02	$4.16	$4.02	$4.15	$4.04	166,450
2018-11-15	$4.02	$4.07	$4.02	$4.07	$3.96	44,100
2018-11-14	$4.07	$4.08	$3.99	$4.06	$3.95	79,600
2018-11-13	$3.90	$4.07	$3.90	$4.07	$3.96	149,750
2018-11-12	$3.96	$4.06	$3.96	$4.05	$3.94	36,100
2018-11-09	$4.00	$4.08	$3.89	$4.06	$3.95	27,900
2018-11-08	$4.15	$4.15	$4.02	$4.10	$3.99	56,300
2018-11-07	$4.00	$4.14	$4.00	$4.13	$4.02	17,200
2018-11-06	$4.12	$4.12	$4.04	$4.06	$3.95	5,900
2018-11-05	$4.20	$4.20	$4.00	$4.03	$3.92	24,700
2018-11-02	$4.06	$4.32	$4.06	$4.14	$4.03	33,500
2018-11-01	$4.13	$4.13	$4.04	$4.09	$3.98	36,200
2018-10-31	$3.96	$4.07	$3.95	$4.07	$3.96	32,630
2018-10-30	$3.86	$4.04	$3.86	$3.97	$3.86	48,330
2018-10-29	$4.23	$4.23	$3.88	$3.98	$3.87	86,000
2018-10-26	$4.21	$4.21	$4.20	$4.20	$4.09	13,000
2018-10-25	$4.23	$4.23	$4.18	$4.20	$4.09	17,600
2018-10-24	$4.26	$4.28	$4.24	$4.24	$4.12	9,000
2018-10-23	$4.33	$4.35	$4.21	$4.33	$4.21	34,800
2018-10-22	$4.11	$4.35	$4.11	$4.34	$4.22	139,100
2018-10-19	$4.15	$4.15	$3.90	$4.12	$4.01	29,250
2018-10-18	$4.07	$4.09	$4.07	$4.09	$3.98	18,150
2018-10-17	$4.14	$4.14	$4.01	$4.11	$4.00	36,300
2018-10-16	$4.08	$4.10	$4.01	$4.08	$3.97	91,210
2018-10-15	$3.98	$4.10	$3.98	$4.10	$3.99	15,300
2018-10-12	$4.14	$4.14	$3.90	$4.08	$3.97	27,900
2018-10-11	$4.21	$4.21	$3.91	$4.19	$4.08	89,900
2018-10-10	$4.31	$4.31	$4.18	$4.24	$4.12	16,100
2018-10-09	$4.34	$4.34	$4.19	$4.27	$4.15	58,800
2018-10-08	$4.20	$4.29	$4.20	$4.29	$4.17	400
2018-10-05	$4.30	$4.30	$4.30	$4.30	$4.18	0
2018-10-04	$4.30	$4.30	$4.30	$4.30	$4.18	0
2018-10-03	$4.30	$4.30	$4.30	$4.30	$4.18	0
2018-10-02	$4.30	$4.30	$4.30	$4.30	$4.18	0
2018-10-01	$4.30	$4.30	$4.30	$4.30	$4.18	0
2018-09-28	$4.21	$4.30	$4.21	$4.30	$4.18	9,300
2018-09-27	$4.33	$4.33	$4.16	$4.29	$4.17	19,800
2018-09-26	$4.38	$4.38	$4.28	$4.30	$4.18	12,200
2018-09-25	$4.32	$4.32	$4.29	$4.29	$4.17	7,800
2018-09-24	$4.29	$4.29	$4.29	$4.29	$4.17	0
2018-09-21	$4.16	$4.29	$4.16	$4.29	$4.17	21,900
2018-09-20	$4.32	$4.37	$4.20	$4.35	$4.23	48,000
2018-09-19	$4.29	$4.35	$4.27	$4.33	$4.21	45,000
2018-09-18	$4.45	$4.45	$4.12	$4.36	$4.24	59,300
2018-09-17	$4.37	$4.37	$4.37	$4.37	$4.25	0
2018-09-14	$4.23	$4.38	$4.19	$4.37	$4.25	33,000
2018-09-13	$4.22	$4.39	$4.22	$4.39	$4.27	33,500
2018-09-12	$4.35	$4.35	$4.29	$4.30	$4.18	5,900
2018-09-11	$4.40	$4.40	$4.21	$4.28	$4.16	26,000
2018-09-10	$4.22	$4.30	$4.21	$4.26	$4.14	6,700
2018-09-07	$4.39	$4.39	$4.24	$4.28	$4.16	25,000
2018-09-06	$4.44	$4.44	$4.27	$4.30	$4.18	31,600
2018-09-05	$4.35	$4.35	$4.25	$4.26	$4.14	11,600
2018-09-04	$4.33	$4.39	$4.25	$4.36	$4.24	20,800
2018-09-03	$4.43	$4.43	$4.32	$4.40	$4.28	11,300
2018-08-31	$4.32	$4.44	$4.31	$4.44	$4.32	11,900
2018-08-30	$4.40	$4.46	$4.39	$4.46	$4.34	2,600
2018-08-29	$4.52	$4.52	$4.45	$4.50	$4.38	10,800
2018-08-28	$4.51	$4.53	$4.45	$4.53	$4.41	24,200
2018-08-27	$4.36	$4.53	$4.36	$4.51	$4.39	48,000
2018-08-24	$4.45	$4.48	$4.45	$4.48	$4.36	8,100
2018-08-23	$4.50	$4.50	$4.47	$4.48	$4.36	6,700
2018-08-22	$4.44	$4.49	$4.42	$4.49	$4.37	13,500
2018-08-21	$4.55	$4.55	$4.39	$4.54	$4.42	40,000
2018-08-20	$4.48	$4.63	$4.35	$4.63	$4.50	45,200
2018-08-17	$4.56	$4.56	$4.42	$4.49	$4.37	35,900
2018-08-16	$4.52	$4.64	$4.50	$4.52	$4.40	29,600
2018-08-15	$4.77	$4.77	$4.55	$4.57	$4.45	25,950
2018-08-14	$4.68	$4.72	$4.61	$4.72	$4.59	22,000
2018-08-13	$4.63	$4.68	$4.63	$4.68	$4.55	15,900
2018-08-10	$4.69	$4.75	$4.69	$4.70	$4.57	31,800
2018-08-09	$4.69	$4.70	$4.65	$4.69	$4.56	34,300
2018-08-08	$4.61	$4.69	$4.61	$4.69	$4.56	15,000
2018-08-07	$4.71	$4.74	$4.67	$4.74	$4.61	28,050
2018-08-06	$4.77	$4.77	$4.55	$4.72	$4.59	4,700
2018-08-03	$4.72	$4.79	$4.62	$4.79	$4.66	15,700
2018-08-02	$4.74	$4.80	$4.65	$4.80	$4.67	68,000
2018-08-01	$4.85	$4.87	$4.76	$4.83	$4.70	45,500
2018-07-31	$4.69	$4.83	$4.68	$4.83	$4.70	50,600
2018-07-30	$4.87	$4.91	$4.77	$4.80	$4.67	56,800
2018-07-27	$4.94	$4.94	$4.77	$4.90	$4.77	107,500
2018-07-26	$4.83	$4.85	$4.63	$4.83	$4.70	65,900
2018-07-25	$4.84	$4.85	$4.81	$4.84	$4.71	55,700
2018-07-24	$4.81	$4.84	$4.80	$4.83	$4.70	68,500
2018-07-23	$4.76	$4.81	$4.73	$4.80	$4.67	56,100
2018-07-20	$4.77	$4.77	$4.71	$4.77	$4.64	8,800
2018-07-19	$4.72	$4.77	$4.72	$4.72	$4.59	13,600
2018-07-18	$4.98	$4.98	$4.72	$4.82	$4.69	20,000
2018-07-17	$4.75	$4.80	$4.72	$4.80	$4.67	14,700
2018-07-16	$4.71	$4.89	$4.71	$4.81	$4.68	17,400
2018-07-13	$4.74	$4.86	$4.74	$4.75	$4.62	38,000
2018-07-12	$4.86	$4.86	$4.74	$4.82	$4.69	43,100
2018-07-11	$4.84	$4.84	$4.71	$4.74	$4.61	40,800
2018-07-10	$4.75	$4.89	$4.75	$4.89	$4.76	37,350
2018-07-09	$4.71	$4.89	$4.71	$4.89	$4.76	11,100
2018-07-06	$4.75	$4.89	$4.70	$4.85	$4.72	75,450
2018-07-05	$4.81	$4.94	$4.80	$4.83	$4.70	22,500
2018-07-04	$4.88	$5.15	$4.85	$4.93	$4.80	76,800
2018-07-03	$4.70	$4.92	$4.70	$4.91	$4.78	11,300
2018-07-02	$4.80	$4.89	$4.78	$4.85	$4.72	51,900
2018-06-29	$4.65	$4.89	$4.65	$4.88	$4.75	75,400
2018-06-28	$4.74	$4.75	$4.66	$4.74	$4.61	8,800
2018-06-27	$4.74	$4.81	$4.63	$4.74	$4.61	57,200
2018-06-26	$4.70	$4.70	$4.62	$4.70	$4.57	15,000
2018-06-25	$4.68	$4.86	$4.68	$4.71	$4.58	21,000
2018-06-22	$4.52	$4.78	$4.52	$4.74	$4.61	5,900
2018-06-21	$4.83	$4.92	$4.68	$4.69	$4.56	102,500
2018-06-20	$4.80	$4.96	$4.80	$4.90	$4.77	37,400
2018-06-19	$5.11	$5.20	$4.71	$5.00	$4.86	126,200
2018-06-18	$5.23	$5.23	$5.23	$5.23	$5.09	0
2018-06-15	$5.21	$5.32	$5.21	$5.23	$5.09	50,900
2018-06-14	$5.22	$5.35	$5.20	$5.29	$5.15	70,000
2018-06-13	$5.24	$5.32	$5.23	$5.24	$5.10	52,600
2018-06-12	$5.21	$5.25	$5.11	$5.25	$5.11	65,800
2018-06-11	$5.25	$5.34	$5.11	$5.21	$5.07	35,300
2018-06-08	$5.16	$5.27	$5.15	$5.27	$5.13	4,100
2018-06-07	$5.29	$5.33	$5.21	$5.33	$5.19	12,500
2018-06-06	$5.22	$5.31	$5.21	$5.31	$5.17	14,900
2018-06-05	$5.30	$5.33	$5.25	$5.30	$5.16	5,800
2018-06-04	$5.24	$5.35	$5.22	$5.35	$5.20	6,100
2018-06-01	$5.32	$5.32	$5.32	$5.32	$5.18	300
2018-05-31	$5.25	$5.40	$5.20	$5.39	$5.24	50,950
2018-05-30	$5.27	$5.27	$5.17	$5.25	$5.11	20,000
2018-05-29	$5.32	$5.36	$5.29	$5.30	$5.16	64,800
2018-05-28	$5.28	$5.34	$5.28	$5.31	$5.17	33,000
2018-05-25	$5.39	$5.39	$5.33	$5.39	$5.24	2,500
2018-05-24	$5.30	$5.42	$5.30	$5.42	$5.27	8,200
2018-05-23	$5.37	$5.43	$5.35	$5.43	$5.28	10,800
2018-05-22	$5.45	$5.55	$5.35	$5.47	$5.32	21,400
2018-05-21	$5.38	$5.45	$5.38	$5.45	$5.30	4,200
2018-05-18	$5.44	$5.44	$5.33	$5.43	$5.28	42,800
2018-05-17	$5.32	$5.45	$5.26	$5.45	$5.30	36,800
2018-05-16	$5.36	$5.44	$5.36	$5.44	$5.29	26,200
2018-05-15	$5.45	$5.48	$5.43	$5.45	$5.30	15,000
2018-05-14	$5.39	$5.45	$5.36	$5.45	$5.30	6,800
2018-05-11	$5.40	$5.50	$5.36	$5.43	$5.28	64,550
2018-05-10	$5.30	$5.47	$5.30	$5.45	$5.30	75,100
2018-05-09	$5.38	$5.50	$5.36	$5.38	$5.23	19,900
2018-05-08	$5.20	$5.39	$5.20	$5.39	$5.24	24,700
2018-05-07	$5.30	$5.38	$5.08	$5.35	$5.20	34,200
2018-05-04	$5.31	$5.38	$5.25	$5.31	$5.17	32,200
2018-05-03	$5.21	$5.35	$5.11	$5.34	$5.19	20,100
2018-05-02	$5.33	$5.33	$5.23	$5.26	$5.12	5,300
2018-05-01	$5.35	$5.35	$5.35	$5.35	$5.20	0
2018-04-30	$5.35	$5.35	$5.35	$5.35	$5.20	0
2018-04-27	$5.32	$5.35	$5.31	$5.35	$5.20	18,800
2018-04-26	$5.23	$5.25	$5.23	$5.23	$5.09	9,000
2018-04-25	$5.26	$5.40	$5.26	$5.26	$5.12	17,600
2018-04-24	$5.31	$5.39	$5.29	$5.36	$5.21	17,200
2018-04-23	$5.30	$5.33	$5.20	$5.21	$5.07	114,750
2018-04-20	$5.43	$5.45	$5.28	$5.40	$5.25	55,300
2018-04-19	$5.35	$5.39	$5.33	$5.35	$5.20	21,350
2018-04-18	$5.47	$5.52	$5.34	$5.42	$5.27	84,600
2018-04-17	$5.55	$5.58	$5.40	$5.40	$5.25	98,000
2018-04-16	$5.40	$5.59	$5.40	$5.59	$5.44	38,900
2018-04-13	$5.58	$5.75	$5.58	$5.63	$5.48	46,000
2018-04-12	$5.60	$5.61	$5.60	$5.61	$5.46	23,900
2018-04-11	$5.67	$5.71	$5.67	$5.67	$5.52	24,800
2018-04-10	$5.61	$5.67	$5.60	$5.67	$5.52	42,900
2018-04-09	$5.69	$5.69	$5.56	$5.62	$5.47	40,700
2018-04-06	$5.72	$5.72	$5.72	$5.72	$5.56	0
2018-04-05	$5.72	$5.72	$5.72	$5.72	$5.56	0
2018-04-04	$5.63	$5.84	$5.63	$5.72	$5.56	132,300
2018-04-03	$5.53	$5.63	$5.53	$5.63	$5.48	99,200
2018-04-02	$5.53	$5.68	$5.52	$5.64	$5.49	56,500
2018-03-30	$5.58	$5.64	$5.48	$5.58	$5.43	48,400
2018-03-29	$5.58	$5.69	$5.58	$5.65	$5.50	26,500
2018-03-28	$5.64	$5.73	$5.56	$5.59	$5.44	83,300
2018-03-27	$5.59	$5.80	$5.53	$5.70	$5.55	143,000
2018-03-26	$5.75	$5.75	$5.27	$5.59	$5.44	184,750
2018-03-23	$5.63	$6.00	$5.45	$5.80	$5.64	560,650
2018-03-22	$5.66	$5.89	$5.66	$5.69	$5.54	92,600
2018-03-21	$5.65	$5.66	$5.60	$5.64	$5.49	43,700
2018-03-20	$5.61	$5.67	$5.50	$5.64	$5.49	130,000
2018-03-19	$5.67	$5.77	$5.65	$5.67	$5.52	41,400
2018-03-16	$5.74	$5.80	$5.71	$5.79	$5.63	50,300
2018-03-15	$5.74	$5.88	$5.72	$5.86	$5.70	150,100
2018-03-14	$5.81	$5.90	$5.75	$5.80	$5.64	113,700
2018-03-13	$5.71	$5.86	$5.66	$5.81	$5.65	86,900
2018-03-12	$5.73	$5.80	$5.60	$5.79	$5.63	82,700
2018-03-09	$5.70	$5.77	$5.64	$5.74	$5.58	68,800
2018-03-08	$5.71	$5.84	$5.71	$5.71	$5.55	63,600
2018-03-07	$5.88	$5.89	$5.70	$5.84	$5.68	160,100
2018-03-06	$5.63	$6.09	$5.59	$5.81	$5.65	381,200
2018-03-05	$5.55	$5.58	$5.52	$5.54	$5.39	19,300
2018-03-02	$5.45	$5.66	$5.45	$5.63	$5.48	120,300
2018-03-01	$5.39	$5.47	$5.38	$5.47	$5.32	47,500
2018-02-28	$5.30	$5.39	$5.30	$5.39	$5.24	20,400
2018-02-27	$5.48	$5.48	$5.35	$5.44	$5.29	29,700
2018-02-26	$5.37	$5.46	$5.36	$5.40	$5.25	11,200
2018-02-23	$5.47	$5.47	$5.39	$5.40	$5.25	41,200
2018-02-22	$5.35	$5.41	$5.35	$5.40	$5.25	34,600
2018-02-21	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-20	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-19	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-16	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-15	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-14	$5.39	$5.39	$5.39	$5.39	$5.24	0
2018-02-13	$5.35	$5.46	$5.35	$5.39	$5.24	14,000
2018-02-12	$5.25	$5.36	$5.25	$5.36	$5.21	15,200
2018-02-09	$5.27	$5.34	$5.20	$5.23	$5.09	26,100
2018-02-08	$5.20	$5.35	$5.20	$5.35	$5.20	29,600
2018-02-07	$5.34	$5.36	$5.28	$5.34	$5.19	37,000
2018-02-06	$5.25	$5.36	$5.19	$5.36	$5.21	92,300
2018-02-05	$5.26	$5.38	$5.26	$5.37	$5.22	8,400
2018-02-02	$5.21	$5.39	$5.21	$5.35	$5.20	90,300
2018-02-01	$5.48	$5.48	$5.21	$5.27	$5.13	256,200
2018-01-31	$5.49	$5.49	$5.33	$5.48	$5.33	132,900
2018-01-30	$5.58	$5.62	$5.49	$5.49	$5.34	98,400
2018-01-29	$5.72	$5.74	$5.61	$5.62	$5.47	70,900
2018-01-26	$5.64	$5.71	$5.60	$5.70	$5.55	44,100
2018-01-25	$5.45	$5.75	$5.41	$5.69	$5.54	273,450
2018-01-24	$5.57	$5.64	$5.44	$5.55	$5.40	81,000
2018-01-23	$5.58	$5.62	$5.56	$5.57	$5.42	127,310
2018-01-22	$5.56	$5.62	$5.55	$5.56	$5.41	66,500
2018-01-19	$5.69	$5.74	$5.62	$5.62	$5.47	179,800
2018-01-18	$5.71	$5.78	$5.66	$5.76	$5.60	188,200
2018-01-17	$5.87	$5.87	$5.61	$5.79	$5.63	163,800
2018-01-16	$6.00	$6.04	$5.80	$5.96	$5.80	280,700
2018-01-15	$6.12	$6.12	$5.92	$5.95	$5.79	294,100
2018-01-12	$6.23	$6.24	$6.13	$6.14	$5.97	27,900
2018-01-11	$6.12	$6.17	$6.10	$6.17	$6.00	35,600
2018-01-10	$6.20	$6.20	$6.17	$6.18	$6.01	10,800
2018-01-09	$6.20	$6.27	$6.09	$6.22	$6.05	75,000
2018-01-08	$6.29	$6.29	$6.20	$6.22	$6.05	24,350
2018-01-05	$6.09	$6.27	$6.09	$6.22	$6.05	107,200
2018-01-04	$6.15	$6.17	$6.10	$6.11	$5.94	59,500
2018-01-03	$6.17	$6.18	$6.13	$6.15	$5.98	19,000
2018-01-02	$6.05	$6.14	$6.02	$6.14	$5.97	71,300
2018-01-01	$6.05	$6.05	$6.05	$6.05	$5.89	0
2017-12-29	$6.09	$6.14	$6.02	$6.05	$5.89	45,100
2017-12-28	$6.15	$6.15	$6.08	$6.13	$5.96	30,300
2017-12-27	$6.15	$6.15	$6.07	$6.12	$5.95	28,600
2017-12-26	$6.06	$6.25	$6.00	$6.10	$5.93	34,700
2017-12-25	$6.11	$6.11	$6.07	$6.10	$5.93	26,400
2017-12-22	$6.16	$6.21	$6.16	$6.20	$6.03	22,710
2017-12-21	$6.11	$6.23	$6.11	$6.23	$6.06	13,900
2017-12-20	$6.18	$6.25	$6.11	$6.25	$6.08	65,500
2017-12-19	$6.21	$6.28	$6.20	$6.26	$6.09	21,300
2017-12-18	$6.14	$6.22	$6.10	$6.22	$6.05	25,900
2017-12-15	$6.24	$6.24	$6.16	$6.21	$6.04	47,800
2017-12-14	$6.31	$6.31	$6.22	$6.23	$6.06	46,600
2017-12-13	$6.32	$6.36	$6.32	$6.35	$6.18	12,100
2017-12-12	$6.33	$6.34	$6.17	$6.34	$6.17	30,500
2017-12-11	$6.22	$6.34	$6.22	$6.34	$6.17	17,700
2017-12-08	$6.28	$6.38	$6.21	$6.35	$6.18	19,200
2017-12-07	$6.22	$6.22	$6.16	$6.18	$6.01	47,300
2017-12-06	$6.20	$6.28	$6.19	$6.28	$6.11	51,200
2017-12-05	$6.24	$6.33	$6.23	$6.24	$6.07	45,050
2017-12-04	$6.45	$6.52	$6.22	$6.29	$6.12	87,400
2017-12-01	$6.31	$6.46	$6.28	$6.39	$6.22	66,400
2017-11-30	$6.41	$6.55	$6.34	$6.40	$6.23	47,800
2017-11-29	$6.37	$6.42	$6.34	$6.41	$6.24	46,000
2017-11-28	$6.36	$6.44	$6.34	$6.44	$6.26	50,000
2017-11-27	$6.42	$6.54	$6.37	$6.39	$6.22	118,090
2017-11-24	$6.44	$6.57	$6.44	$6.45	$6.27	40,800
2017-11-23	$6.62	$6.70	$6.43	$6.48	$6.30	164,250
2017-11-22	$6.57	$6.66	$6.46	$6.61	$6.43	237,190
2017-11-21	$6.28	$6.58	$6.28	$6.51	$6.33	389,940
2017-11-20	$6.27	$6.28	$6.18	$6.25	$6.08	142,460
2017-11-17	$6.23	$6.37	$6.23	$6.23	$6.06	255,800
2017-11-16	$6.47	$6.52	$6.26	$6.26	$6.09	319,000
2017-11-15	$6.60	$6.62	$6.47	$6.51	$6.33	162,200
2017-11-14	$6.54	$6.69	$6.51	$6.52	$6.34	134,100
2017-11-13	$6.65	$6.68	$6.53	$6.60	$6.42	151,400
2017-11-10	$6.65	$6.75	$6.57	$6.68	$6.50	347,800
2017-11-09	$6.68	$6.68	$6.52	$6.62	$6.44	196,000
2017-11-08	$6.66	$6.79	$6.53	$6.70	$6.52	737,980
2017-11-07	$6.43	$6.73	$6.43	$6.73	$6.55	1,381,080
2017-11-06	$6.33	$6.33	$6.07	$6.12	$5.95	100,850
2017-11-03	$6.12	$6.25	$6.12	$6.14	$5.97	103,700
2017-11-02	$6.11	$6.19	$6.10	$6.17	$6.00	48,400
2017-11-01	$6.16	$6.26	$6.15	$6.25	$6.08	101,700
2017-10-31	$6.25	$6.25	$6.13	$6.24	$6.07	53,010
2017-10-30	$6.28	$6.29	$6.08	$6.20	$6.03	128,700
2017-10-27	$6.33	$6.38	$6.30	$6.36	$6.19	44,800
2017-10-26	$6.46	$6.46	$6.08	$6.45	$6.27	89,400
2017-10-25	$6.37	$6.48	$6.37	$6.48	$6.30	214,350
2017-10-24	$6.36	$6.38	$6.24	$6.38	$6.21	83,700
2017-10-23	$6.41	$6.41	$6.28	$6.38	$6.21	69,000
2017-10-20	$6.35	$6.35	$6.27	$6.32	$6.15	21,700
2017-10-19	$6.30	$6.35	$6.26	$6.26	$6.09	80,500
2017-10-18	$6.50	$6.50	$6.29	$6.39	$6.22	82,400
2017-10-17	$6.47	$6.47	$6.29	$6.37	$6.20	44,600
2017-10-16	$6.44	$6.45	$6.26	$6.35	$6.18	139,970
2017-10-13	$6.41	$6.47	$6.41	$6.47	$6.29	87,600
2017-10-12	$6.55	$6.59	$6.41	$6.42	$6.25	198,000
2017-10-11	$6.51	$6.60	$6.41	$6.57	$6.39	229,590
2017-10-10	$6.43	$6.47	$6.40	$6.43	$6.26	71,500
2017-10-09	$6.40	$6.50	$6.40	$6.47	$6.29	142,500
2017-10-06	$6.50	$6.50	$6.50	$6.50	$6.32	0
2017-10-05	$6.50	$6.50	$6.50	$6.50	$6.32	0
2017-10-04	$6.50	$6.50	$6.50	$6.50	$6.32	0
2017-10-03	$6.50	$6.50	$6.50	$6.50	$6.32	0
2017-10-02	$6.50	$6.50	$6.50	$6.50	$6.32	0
2017-09-29	$6.39	$6.53	$6.39	$6.50	$6.32	148,100
2017-09-28	$6.36	$6.40	$6.31	$6.39	$6.22	85,300
2017-09-27	$6.31	$6.39	$6.28	$6.39	$6.22	160,520
2017-09-26	$6.38	$6.38	$6.31	$6.34	$6.17	113,300
2017-09-25	$6.45	$6.48	$6.35	$6.39	$6.22	119,600
2017-09-22	$6.56	$6.56	$6.51	$6.51	$6.33	18,400
2017-09-21	$6.52	$6.58	$6.50	$6.57	$6.39	111,300
2017-09-20	$6.61	$6.61	$6.50	$6.54	$6.36	107,400
2017-09-19	$6.67	$6.67	$6.59	$6.61	$6.43	103,100
2017-09-18	$6.56	$6.65	$6.50	$6.61	$6.43	157,400
2017-09-15	$6.51	$6.60	$6.41	$6.59	$6.41	175,800
2017-09-14	$6.63	$6.65	$6.57	$6.59	$6.41	216,540
2017-09-13	$6.60	$6.62	$6.55	$6.62	$6.44	192,300
2017-09-12	$6.73	$6.74	$6.56	$6.64	$6.46	234,540
2017-09-11	$6.78	$6.78	$6.65	$6.74	$6.56	270,910
2017-09-08	$6.64	$6.89	$6.61	$6.79	$6.61	499,500
2017-09-07	$6.65	$6.80	$6.61	$6.66	$6.48	189,100
2017-09-06	$6.65	$6.66	$6.58	$6.65	$6.47	178,200
2017-09-05	$6.56	$6.63	$6.55	$6.59	$6.41	227,700
2017-09-04	$6.73	$6.74	$6.55	$6.65	$6.47	344,900
2017-09-01	$6.62	$6.63	$6.49	$6.58	$6.40	229,470
2017-08-31	$6.69	$6.69	$6.50	$6.56	$6.38	501,000
2017-08-30	$6.19	$6.79	$6.19	$6.71	$6.53	1,339,010
2017-08-29	$6.29	$6.29	$6.17	$6.22	$6.05	183,000
2017-08-28	$6.22	$6.28	$6.21	$6.25	$6.08	192,800
2017-08-25	$6.11	$6.22	$6.11	$6.22	$6.05	124,140
2017-08-24	$6.05	$6.22	$6.05	$6.15	$5.98	68,500
2017-08-23	$6.08	$6.20	$6.08	$6.15	$5.98	55,600
2017-08-22	$6.17	$6.24	$6.11	$6.18	$6.01	244,200
2017-08-21	$6.14	$6.14	$6.09	$6.13	$5.96	15,200
2017-08-18	$6.12	$6.16	$6.06	$6.13	$5.96	100,990
2017-08-17	$6.08	$6.12	$6.06	$6.10	$5.93	48,550
2017-08-16	$6.09	$6.09	$6.06	$6.09	$5.92	46,700
2017-08-15	$6.00	$6.10	$6.00	$6.06	$5.90	51,100
2017-08-14	$6.00	$6.04	$5.96	$6.03	$5.87	89,400
2017-08-11	$6.10	$6.11	$5.95	$6.02	$5.86	156,600
2017-08-10	$6.08	$6.12	$6.04	$6.11	$5.94	103,640
2017-08-09	$5.97	$6.10	$5.96	$6.10	$5.93	304,500
2017-08-08	$5.91	$6.00	$5.91	$5.97	$5.81	89,600
2017-08-07	$5.91	$5.97	$5.88	$5.97	$5.81	60,200
2017-08-04	$5.97	$5.98	$5.90	$5.96	$5.80	70,000
2017-08-03	$5.91	$5.96	$5.87	$5.94	$5.78	105,000
2017-08-02	$5.93	$6.00	$5.86	$5.95	$5.79	203,700
2017-08-01	$5.90	$5.99	$5.90	$5.93	$5.77	60,800
2017-07-31	$5.86	$6.00	$5.86	$5.95	$5.79	121,850
2017-07-28	$5.96	$5.97	$5.90	$5.93	$5.77	86,640
2017-07-27	$5.87	$5.97	$5.80	$5.97	$5.81	270,450
2017-07-26	$5.79	$5.85	$5.78	$5.83	$5.67	184,000
2017-07-25	$5.74	$5.76	$5.73	$5.74	$5.58	74,800
2017-07-24	$5.78	$5.79	$5.78	$5.79	$5.63	16,900
2017-07-21	$5.80	$5.84	$5.78	$5.83	$5.67	60,550
2017-07-20	$5.74	$5.83	$5.74	$5.81	$5.65	107,900
2017-07-19	$5.67	$5.70	$5.55	$5.69	$5.54	84,100
2017-07-18	$5.66	$5.75	$5.62	$5.67	$5.52	39,400
2017-07-17	$5.71	$5.75	$5.52	$5.60	$5.45	179,000
2017-07-14	$5.79	$5.79	$5.73	$5.79	$5.63	55,200
2017-07-13	$5.80	$5.80	$5.74	$5.80	$5.64	64,200
2017-07-12	$5.75	$5.78	$5.74	$5.74	$5.58	170,000
2017-07-11	$5.75	$5.81	$5.75	$5.76	$5.60	194,100
2017-07-10	$5.75	$5.75	$5.69	$5.72	$5.56	138,500
2017-07-07	$5.79	$5.79	$5.70	$5.75	$5.59	54,200
2017-07-06	$5.79	$5.79	$5.73	$5.78	$5.62	45,900
2017-07-05	$5.72	$5.78	$5.72	$5.78	$5.62	83,200
2017-07-04	$5.79	$5.79	$5.72	$5.74	$5.58	35,900
2017-07-03	$5.73	$5.78	$5.72	$5.78	$5.62	59,200
2017-06-30	$5.77	$5.77	$5.77	$5.77	$5.61	0
2017-06-29	$5.77	$5.77	$5.77	$5.77	$5.61	0
2017-06-28	$5.78	$5.78	$5.73	$5.77	$5.61	91,800
2017-06-27	$5.77	$5.80	$5.71	$5.78	$5.62	143,040
2017-06-26	$5.75	$5.77	$5.71	$5.77	$5.61	82,400
2017-06-23	$5.76	$5.76	$5.62	$5.72	$5.56	60,170
2017-06-22	$5.69	$5.82	$5.69	$5.76	$5.60	129,000
2017-06-21	$5.70	$5.73	$5.68	$5.73	$5.57	84,600
2017-06-20	$5.71	$5.73	$5.66	$5.70	$5.55	114,200
2017-06-19	$5.82	$5.83	$5.68	$5.70	$5.55	142,200
2017-06-16	$5.65	$5.71	$5.63	$5.71	$5.55	107,000
2017-06-15	$5.61	$5.65	$5.55	$5.64	$5.49	80,900
2017-06-14	$5.56	$5.66	$5.56	$5.61	$5.46	89,500
2017-06-13	$5.59	$5.67	$5.55	$5.63	$5.48	142,200
2017-06-12	$5.59	$5.61	$5.46	$5.57	$5.42	184,050
2017-06-09	$5.62	$5.66	$5.50	$5.59	$5.44	515,100
2017-06-08	$5.38	$5.69	$5.38	$5.55	$5.40	477,900
2017-06-07	$5.31	$5.46	$5.31	$5.42	$5.27	130,750
2017-06-06	$5.34	$5.45	$5.33	$5.35	$5.20	185,670
2017-06-05	$5.36	$5.45	$5.35	$5.40	$5.25	166,300
2017-06-02	$5.35	$5.40	$5.34	$5.35	$5.20	42,400
2017-06-01	$5.46	$5.46	$5.26	$5.34	$5.19	67,100
2017-05-31	$5.47	$5.51	$5.30	$5.42	$5.27	73,050
2017-05-30	$5.44	$5.44	$5.44	$5.44	$5.29	0
2017-05-29	$5.44	$5.44	$5.44	$5.44	$5.29	0
2017-05-26	$5.50	$5.50	$5.43	$5.44	$5.29	109,800
2017-05-25	$5.44	$5.54	$5.41	$5.50	$5.35	71,400
2017-05-24	$5.50	$5.60	$5.24	$5.50	$5.35	94,600
2017-05-23	$5.83	$5.83	$5.48	$5.52	$5.37	155,700
2017-05-22	$5.90	$5.95	$5.83	$5.83	$5.67	37,900
2017-05-19	$5.90	$5.99	$5.90	$5.97	$5.81	42,400
2017-05-18	$5.90	$5.98	$5.89	$5.95	$5.79	123,500
2017-05-17	$5.95	$6.02	$5.85	$5.98	$5.82	197,200
2017-05-16	$5.83	$5.98	$5.82	$5.95	$5.79	140,600
2017-05-15	$5.92	$5.92	$5.72	$5.80	$5.64	147,600
2017-05-12	$5.90	$6.04	$5.90	$5.98	$5.82	222,900
2017-05-11	$5.72	$6.02	$5.70	$5.90	$5.74	190,800
2017-05-10	$5.75	$5.90	$5.74	$5.76	$5.60	141,300
2017-05-09	$5.77	$5.89	$5.77	$5.80	$5.64	39,300
2017-05-08	$5.84	$5.86	$5.77	$5.77	$5.61	48,700
2017-05-05	$5.90	$6.03	$5.90	$5.92	$5.76	122,200
2017-05-04	$5.86	$5.99	$5.81	$5.91	$5.75	405,340
2017-05-03	$5.58	$6.16	$5.51	$5.97	$5.81	560,240
2017-05-02	$5.55	$5.71	$5.50	$5.60	$5.45	371,000
2017-05-01	$5.78	$5.78	$5.78	$5.78	$5.62	0
2017-04-28	$5.57	$5.86	$5.56	$5.78	$5.62	80,510
2017-04-27	$5.81	$5.81	$5.50	$5.76	$5.60	304,610
2017-04-26	$5.89	$5.93	$5.75	$5.84	$5.68	99,200
2017-04-25	$5.93	$5.95	$5.89	$5.93	$5.77	90,500
2017-04-24	$6.03	$6.03	$5.91	$5.91	$5.75	221,300
2017-04-21	$6.06	$6.12	$6.05	$6.09	$5.92	48,100
2017-04-20	$6.20	$6.20	$6.03	$6.12	$5.95	92,200
2017-04-19	$6.28	$6.28	$6.06	$6.14	$5.97	52,600
2017-04-18	$6.12	$6.27	$6.12	$6.21	$6.04	42,900
2017-04-17	$6.13	$6.25	$6.13	$6.21	$6.04	32,800
2017-04-14	$6.23	$6.23	$6.16	$6.19	$6.02	66,400
2017-04-13	$6.38	$6.38	$6.24	$6.30	$6.13	123,100
2017-04-12	$6.09	$6.47	$6.09	$6.38	$6.21	478,000
2017-04-11	$6.07	$6.19	$6.05	$6.19	$6.02	151,150
2017-04-10	$6.14	$6.17	$6.08	$6.17	$6.00	69,500
2017-04-07	$6.15	$6.28	$6.09	$6.20	$6.03	178,200
2017-04-06	$6.15	$6.20	$6.03	$6.14	$5.97	94,400
2017-04-05	$6.05	$6.16	$6.05	$6.16	$5.99	86,350
2017-04-04	$6.10	$6.10	$6.10	$6.10	$5.93	0
2017-04-03	$6.10	$6.10	$6.10	$6.10	$5.93	0
2017-03-31	$6.06	$6.10	$6.03	$6.10	$5.93	74,300
2017-03-30	$6.16	$6.17	$5.98	$6.02	$5.86	181,000
2017-03-29	$6.35	$6.35	$6.02	$6.19	$6.02	112,500
2017-03-28	$6.33	$6.35	$6.28	$6.33	$6.16	170,000
2017-03-27	$6.42	$6.45	$6.30	$6.41	$6.24	286,500
2017-03-24	$6.43	$6.55	$6.42	$6.55	$6.37	105,200
2017-03-23	$6.53	$6.56	$6.40	$6.51	$6.33	161,300
2017-03-22	$6.65	$6.65	$6.55	$6.59	$6.41	47,300
2017-03-21	$6.67	$6.69	$6.59	$6.67	$6.49	87,500
2017-03-20	$6.62	$6.68	$6.62	$6.67	$6.49	24,900
2017-03-17	$6.65	$6.72	$6.64	$6.68	$6.50	71,600
2017-03-16	$6.61	$6.70	$6.56	$6.69	$6.51	119,720
2017-03-15	$6.70	$6.76	$6.50	$6.64	$6.46	255,920
2017-03-14	$6.71	$6.79	$6.66	$6.79	$6.61	40,800
2017-03-13	$6.70	$6.85	$6.70	$6.77	$6.59	27,200
2017-03-10	$6.73	$6.78	$6.72	$6.78	$6.60	120,000
2017-03-09	$6.78	$6.78	$6.66	$6.70	$6.52	47,300
2017-03-08	$6.76	$6.80	$6.60	$6.67	$6.49	184,500
2017-03-07	$6.87	$6.91	$6.76	$6.81	$6.62	208,200
2017-03-06	$6.90	$6.90	$6.81	$6.89	$6.70	106,200
2017-03-03	$6.86	$6.91	$6.86	$6.91	$6.72	95,700
2017-03-02	$6.97	$6.98	$6.93	$6.94	$6.75	132,200
2017-03-01	$6.95	$6.95	$6.88	$6.94	$6.75	56,900
2017-02-28	$6.97	$6.97	$6.87	$6.89	$6.70	68,900
2017-02-27	$6.82	$6.93	$6.82	$6.89	$6.70	45,200
2017-02-24	$6.86	$6.96	$6.86	$6.93	$6.74	60,200
2017-02-23	$6.96	$7.00	$6.86	$6.90	$6.71	128,000
2017-02-22	$6.97	$7.00	$6.96	$7.00	$6.81	142,700
2017-02-21	$7.00	$7.05	$6.95	$6.98	$6.79	151,300
2017-02-20	$7.00	$7.08	$6.98	$7.00	$6.81	107,600
2017-02-17	$7.05	$7.10	$7.01	$7.05	$6.86	86,700
2017-02-16	$7.01	$7.12	$7.01	$7.08	$6.89	67,640
2017-02-15	$7.05	$7.18	$6.93	$7.06	$6.87	359,040
2017-02-14	$6.98	$7.10	$6.97	$7.05	$6.86	312,200
2017-02-13	$6.95	$7.03	$6.90	$7.03	$6.84	401,550
2017-02-10	$7.02	$7.05	$6.97	$6.98	$6.79	189,600
2017-02-09	$7.10	$7.11	$7.05	$7.10	$6.91	142,450
2017-02-08	$7.09	$7.10	$7.00	$7.10	$6.91	62,700
2017-02-07	$7.04	$7.13	$6.95	$7.09	$6.90	198,440
2017-02-06	$6.96	$7.13	$6.90	$7.07	$6.88	215,840
2017-02-03	$7.02	$7.02	$6.75	$6.94	$6.75	88,150
2017-02-02	$7.08	$7.08	$7.08	$7.08	$6.89	0
2017-02-01	$7.08	$7.08	$7.08	$7.08	$6.89	0
2017-01-31	$7.08	$7.08	$7.08	$7.08	$6.89	0
2017-01-30	$7.08	$7.08	$7.08	$7.08	$6.89	0
2017-01-27	$7.08	$7.08	$7.08	$7.08	$6.89	0
2017-01-26	$7.05	$7.12	$7.01	$7.08	$6.89	109,140
2017-01-25	$6.96	$7.25	$6.90	$7.12	$6.93	282,850
2017-01-24	$6.98	$7.10	$6.98	$7.02	$6.83	71,900
2017-01-23	$6.98	$7.02	$6.95	$6.98	$6.79	54,800
2017-01-20	$6.80	$7.03	$6.80	$7.01	$6.82	55,400
2017-01-19	$6.88	$6.98	$6.85	$6.92	$6.73	38,100
2017-01-18	$6.85	$7.00	$6.70	$6.85	$6.66	109,400
2017-01-17	$6.71	$6.89	$6.68	$6.85	$6.66	216,150
2017-01-16	$7.19	$7.21	$6.49	$6.66	$6.48	539,250
2017-01-13	$7.61	$7.61	$7.11	$7.21	$7.01	385,500
2017-01-12	$7.59	$7.79	$7.58	$7.64	$7.43	150,390
2017-01-11	$7.74	$7.75	$7.55	$7.64	$7.43	206,600
2017-01-10	$7.66	$7.96	$7.62	$7.76	$7.55	277,040
2017-01-09	$7.83	$7.83	$7.66	$7.73	$7.52	283,200
2017-01-06	$7.77	$7.94	$7.74	$7.82	$7.61	336,510
2017-01-05	$7.99	$8.13	$7.72	$7.80	$7.59	693,800
2017-01-04	$8.07	$8.29	$7.87	$7.99	$7.77	1,445,150
2017-01-03	$7.54	$8.07	$7.48	$8.06	$7.84	1,100,030
2017-01-02	$7.47	$7.47	$7.47	$7.47	$7.27	0
2016-12-30	$7.45	$7.60	$7.43	$7.47	$7.27	153,500
2016-12-29	$7.46	$7.64	$7.43	$7.46	$7.26	165,000
2016-12-28	$7.29	$7.72	$7.19	$7.53	$7.33	561,250
2016-12-27	$7.24	$7.29	$7.18	$7.18	$6.98	69,930
2016-12-26	$7.07	$7.20	$7.06	$7.20	$7.00	51,000
2016-12-23	$7.38	$7.38	$7.16	$7.20	$7.00	203,000
2016-12-22	$7.40	$7.50	$7.33	$7.42	$7.22	279,900
2016-12-21	$7.16	$7.40	$7.16	$7.40	$7.20	153,700
2016-12-20	$7.62	$7.65	$7.20	$7.34	$7.14	588,600
2016-12-19	$8.09	$8.09	$7.60	$7.68	$7.47	1,485,090
2016-12-16	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-15	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-14	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-13	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-12	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-09	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-08	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-07	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-06	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-05	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-02	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-12-01	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-30	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-29	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-28	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-25	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-24	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-23	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-22	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-21	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-18	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-17	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-16	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-15	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-14	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-11	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-10	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-09	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-08	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-07	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-04	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-03	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-02	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-11-01	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-31	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-28	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-27	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-26	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-25	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-24	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-21	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-20	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-19	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-18	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-17	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-14	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-13	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-12	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-11	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-10	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-07	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-06	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-05	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-04	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-10-03	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-30	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-29	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-28	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-27	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-26	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-23	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-22	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-21	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-20	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-19	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-16	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-15	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-14	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-13	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-12	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-09	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-08	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-07	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-06	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-05	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-02	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-09-01	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-31	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-30	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-29	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-26	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-25	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-24	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-23	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-22	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-19	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-18	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-17	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-16	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-15	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-12	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-11	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-10	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-09	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-08	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-05	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-04	$7.71	$7.71	$7.71	$7.71	$7.50	0
2016-08-03	$7.05	$7.72	$7.05	$7.71	$7.50	1,381,160
2016-08-02	$6.99	$7.05	$6.96	$7.05	$6.86	90,350
2016-08-01	$7.19	$7.19	$6.78	$6.98	$6.79	245,040
2016-07-29	$7.16	$7.24	$7.10	$7.20	$7.00	141,200
2016-07-28	$7.25	$7.26	$7.12	$7.22	$7.02	228,400
2016-07-27	$7.42	$7.50	$7.24	$7.25	$7.05	161,500
2016-07-26	$7.47	$7.50	$7.37	$7.48	$7.28	112,390
2016-07-25	$7.49	$7.51	$7.41	$7.43	$7.23	117,800
2016-07-22	$7.50	$7.57	$7.43	$7.44	$7.24	208,000
2016-07-21	$7.53	$7.59	$7.48	$7.54	$7.33	216,700
2016-07-20	$7.52	$7.57	$7.46	$7.56	$7.35	150,900
2016-07-19	$7.51	$7.57	$7.42	$7.56	$7.35	105,850
2016-07-18	$7.47	$7.59	$7.43	$7.50	$7.30	202,250
2016-07-15	$7.46	$7.56	$7.43	$7.53	$7.33	262,050
2016-07-14	$7.48	$7.51	$7.45	$7.50	$7.30	100,000
2016-07-13	$7.44	$7.52	$7.42	$7.52	$7.32	180,000
2016-07-12	$7.42	$7.50	$7.40	$7.43	$7.23	274,200
2016-07-11	$7.50	$7.63	$7.31	$7.53	$7.33	758,180
2016-07-08	$7.50	$7.63	$7.48	$7.60	$7.39	112,830
2016-07-07	$7.65	$7.65	$7.46	$7.56	$7.35	203,930
2016-07-06	$7.65	$7.71	$7.60	$7.64	$7.43	157,550
2016-07-05	$7.61	$7.72	$7.61	$7.63	$7.42	226,200
2016-07-04	$7.51	$7.74	$7.51	$7.71	$7.50	175,500
2016-07-01	$7.81	$7.81	$7.65	$7.66	$7.45	185,700
2016-06-30	$7.64	$7.76	$7.64	$7.72	$7.51	101,850
2016-06-29	$7.73	$7.77	$7.67	$7.73	$7.52	178,900
2016-06-28	$7.62	$7.82	$7.54	$7.78	$7.57	336,250
2016-06-27	$7.55	$7.68	$7.47	$7.67	$7.46	241,100
2016-06-24	$7.60	$7.77	$7.42	$7.66	$7.45	452,150
2016-06-23	$7.56	$7.66	$7.51	$7.61	$7.40	303,050
2016-06-22	$7.49	$7.62	$7.43	$7.59	$7.38	394,100
2016-06-21	$7.45	$7.61	$7.32	$7.45	$7.25	67,100
2016-06-20	$7.48	$7.61	$7.40	$7.49	$7.29	51,200
2016-06-17	$7.47	$7.55	$7.40	$7.52	$7.32	178,800
2016-06-16	$7.41	$7.49	$7.40	$7.47	$7.27	46,950
2016-06-15	$7.33	$7.48	$7.33	$7.48	$7.28	179,500
2016-06-14	$7.25	$7.37	$7.25	$7.33	$7.13	81,900
2016-06-13	$7.51	$7.58	$7.21	$7.29	$7.09	254,300
2016-06-10	$7.61	$7.61	$7.61	$7.61	$7.40	0
2016-06-09	$7.61	$7.61	$7.61	$7.61	$7.40	0
2016-06-08	$7.47	$7.72	$7.34	$7.61	$7.40	343,600
2016-06-07	$7.57	$7.57	$7.44	$7.48	$7.28	80,000
2016-06-06	$7.58	$7.58	$7.45	$7.51	$7.31	148,800
2016-06-03	$7.56	$7.56	$7.41	$7.52	$7.32	190,900
2016-06-02	$7.41	$7.59	$7.38	$7.51	$7.31	188,500
2016-06-01	$7.47	$7.58	$7.42	$7.50	$7.30	207,500
2016-05-31	$7.28	$7.53	$7.28	$7.47	$7.27	277,650
2016-05-30	$7.30	$7.40	$7.20	$7.28	$7.08	170,500
2016-05-27	$6.82	$7.59	$6.82	$7.37	$7.17	562,300
2016-05-26	$7.05	$7.05	$6.89	$6.96	$6.77	40,800
2016-05-25	$7.12	$7.15	$6.95	$7.00	$6.81	47,020
2016-05-24	$7.06	$7.07	$6.91	$7.00	$6.81	49,750
2016-05-23	$7.04	$7.05	$6.95	$7.00	$6.81	56,800
2016-05-20	$6.78	$7.04	$6.78	$6.95	$6.76	57,390
2016-05-19	$7.05	$7.06	$6.85	$6.86	$6.67	101,600
2016-05-18	$7.13	$7.13	$6.76	$7.00	$6.81	127,100
2016-05-17	$7.09	$7.24	$7.09	$7.16	$6.97	57,600
2016-05-16	$7.15	$7.20	$7.00	$7.09	$6.90	114,600
2016-05-13	$7.12	$7.24	$7.00	$7.06	$6.87	88,000
2016-05-12	$7.02	$7.03	$6.72	$7.01	$6.82	207,200
2016-05-11	$7.35	$7.36	$7.15	$7.15	$6.96	259,000
2016-05-10	$7.30	$7.48	$7.20	$7.30	$7.10	420,900
2016-05-09	$7.74	$7.74	$7.35	$7.38	$7.18	279,300
2016-05-06	$7.91	$7.91	$7.60	$7.62	$7.41	429,500
2016-05-05	$7.88	$7.90	$7.75	$7.82	$7.61	223,400
2016-05-04	$7.80	$7.90	$7.70	$7.86	$7.65	390,190
2016-05-03	$7.52	$7.74	$7.52	$7.72	$7.51	209,930
2016-05-02	$7.62	$7.62	$7.62	$7.62	$7.41	0
2016-04-29	$7.60	$7.77	$7.46	$7.62	$7.41	133,300
2016-04-28	$7.65	$7.73	$7.60	$7.71	$7.50	190,900
2016-04-27	$7.52	$7.76	$7.52	$7.68	$7.47	399,610
2016-04-26	$7.60	$7.61	$7.50	$7.60	$7.39	122,800
2016-04-25	$7.52	$7.64	$7.50	$7.60	$7.39	260,900
2016-04-22	$7.50	$7.52	$7.37	$7.51	$7.31	251,250
2016-04-21	$7.38	$7.64	$7.35	$7.50	$7.30	372,250
2016-04-20	$7.65	$7.78	$7.23	$7.61	$7.40	814,250
2016-04-19	$7.49	$7.89	$7.49	$7.69	$7.48	1,775,090
2016-04-18	$7.48	$7.65	$7.41	$7.48	$7.28	580,600
2016-04-15	$7.36	$7.56	$7.32	$7.46	$7.26	481,740
2016-04-14	$7.29	$7.40	$7.29	$7.33	$7.13	120,300
2016-04-13	$7.28	$7.39	$7.26	$7.35	$7.15	212,700
2016-04-12	$7.28	$7.37	$7.17	$7.26	$7.06	203,500
2016-04-11	$7.39	$7.44	$7.30	$7.35	$7.15	326,180
2016-04-08	$7.33	$7.44	$7.26	$7.37	$7.17	106,000
2016-04-07	$7.48	$7.54	$7.41	$7.42	$7.22	210,800
2016-04-06	$7.37	$7.68	$7.37	$7.57	$7.36	650,400
2016-04-05	$7.34	$7.48	$7.33	$7.45	$7.25	171,100
2016-04-04	$7.38	$7.38	$7.38	$7.38	$7.18	0
2016-04-01	$7.32	$7.41	$7.30	$7.38	$7.18	96,200
2016-03-31	$7.38	$7.47	$7.29	$7.41	$7.21	169,800
2016-03-30	$7.36	$7.44	$7.28	$7.40	$7.20	123,400
2016-03-29	$7.29	$7.41	$7.12	$7.28	$7.08	160,350
2016-03-28	$7.41	$7.43	$7.27	$7.31	$7.11	178,500
2016-03-25	$7.26	$7.40	$7.20	$7.31	$7.11	166,700
2016-03-24	$7.45	$7.45	$7.25	$7.35	$7.15	306,300
2016-03-23	$7.41	$7.58	$7.31	$7.46	$7.26	406,800
2016-03-22	$7.42	$7.52	$7.33	$7.40	$7.20	243,390
2016-03-21	$7.30	$7.80	$7.29	$7.46	$7.26	454,340
2016-03-18	$7.03	$7.37	$7.00	$7.25	$7.05	467,090
2016-03-17	$6.80	$7.02	$6.80	$7.00	$6.81	261,020
2016-03-16	$6.95	$7.01	$6.75	$6.86	$6.67	119,500
2016-03-15	$6.88	$6.98	$6.80	$6.90	$6.71	185,340
2016-03-14	$6.77	$7.13	$6.74	$7.01	$6.82	443,630
2016-03-11	$6.61	$6.79	$6.58	$6.70	$6.52	159,700
2016-03-10	$7.05	$7.11	$6.70	$6.70	$6.52	435,330
2016-03-09	$7.31	$7.68	$7.08	$7.18	$6.98	934,690
2016-03-08	$7.29	$7.63	$6.94	$7.48	$7.28	1,068,340
2016-03-07	$6.78	$7.29	$6.78	$7.21	$7.01	691,060
2016-03-04	$6.66	$6.89	$6.56	$6.73	$6.55	166,200
2016-03-03	$6.72	$7.09	$6.72	$6.82	$6.63	266,000
2016-03-02	$6.54	$6.77	$6.50	$6.75	$6.57	307,150
2016-03-01	$6.30	$6.55	$6.29	$6.50	$6.32	372,300
2016-02-29	$6.74	$6.74	$6.18	$6.35	$6.18	252,100
2016-02-26	$6.68	$6.80	$6.63	$6.63	$6.45	246,900
2016-02-25	$7.20	$7.20	$6.58	$6.66	$6.48	439,550
2016-02-24	$7.33	$7.33	$7.10	$7.24	$7.04	202,400
2016-02-23	$7.31	$7.38	$7.23	$7.31	$7.11	161,500
2016-02-22	$7.49	$7.65	$7.34	$7.39	$7.19	192,150
2016-02-19	$7.28	$7.56	$7.28	$7.49	$7.29	393,750
2016-02-18	$7.38	$7.57	$7.32	$7.38	$7.18	431,240
2016-02-17	$7.32	$7.50	$7.16	$7.46	$7.26	447,950
2016-02-16	$7.16	$7.48	$7.16	$7.34	$7.14	670,500
2016-02-15	$6.97	$7.25	$6.81	$7.16	$6.97	394,350
2016-02-12	$7.20	$7.20	$7.20	$7.20	$7.00	0
2016-02-11	$7.20	$7.20	$7.20	$7.20	$7.00	0
2016-02-10	$7.20	$7.20	$7.20	$7.20	$7.00	0
2016-02-09	$7.20	$7.20	$7.20	$7.20	$7.00	0
2016-02-08	$7.20	$7.20	$7.20	$7.20	$7.00	0
2016-02-05	$7.52	$7.55	$7.18	$7.20	$7.00	564,900
2016-02-04	$7.28	$7.58	$7.16	$7.52	$7.32	938,050
2016-02-03	$6.69	$7.50	$6.60	$7.20	$7.00	914,050
2016-02-02	$6.69	$6.89	$6.69	$6.87	$6.68	285,500
2016-02-01	$6.80	$6.80	$6.53	$6.66	$6.48	264,500
2016-01-29	$6.60	$6.90	$6.60	$6.80	$6.62	449,030
2016-01-28	$6.41	$6.85	$6.40	$6.61	$6.43	380,100
2016-01-27	$6.78	$6.78	$6.26	$6.64	$6.46	450,680
2016-01-26	$7.06	$7.23	$6.63	$6.79	$6.61	354,700
2016-01-25	$7.24	$7.36	$7.18	$7.28	$7.08	87,100
2016-01-22	$7.18	$7.28	$7.05	$7.22	$7.02	303,440
2016-01-21	$7.42	$7.45	$7.01	$7.20	$7.00	180,650
2016-01-20	$7.51	$7.60	$7.42	$7.43	$7.23	205,400
2016-01-19	$7.43	$7.64	$7.32	$7.58	$7.37	275,440
2016-01-18	$7.08	$7.52	$7.05	$7.44	$7.24	225,050
2016-01-15	$7.67	$7.70	$7.40	$7.41	$7.21	138,200
2016-01-14	$7.48	$7.76	$7.18	$7.67	$7.46	249,840
2016-01-13	$7.88	$7.95	$7.50	$7.51	$7.31	184,200
2016-01-12	$7.60	$7.90	$7.55	$7.61	$7.40	139,180
2016-01-11	$8.18	$8.25	$7.51	$7.52	$7.32	472,080
2016-01-08	$7.88	$8.33	$7.81	$8.05	$7.83	379,060
2016-01-07	$8.11	$8.11	$7.80	$7.83	$7.62	51,500
2016-01-06	$7.97	$8.30	$7.91	$8.26	$8.04	333,000
2016-01-05	$7.51	$8.09	$7.51	$7.92	$7.70	421,450
2016-01-04	$8.67	$8.77	$7.81	$7.90	$7.69	315,530
2016-01-01	$8.67	$8.67	$8.67	$8.67	$8.43	0
2015-12-31	$8.78	$8.79	$8.66	$8.67	$8.43	161,050
2015-12-30	$8.75	$8.88	$8.60	$8.73	$8.49	397,360
2015-12-29	$8.50	$8.72	$8.50	$8.70	$8.46	487,500
2015-12-28	$9.45	$9.46	$8.48	$8.50	$8.27	1,503,110
2015-12-25	$9.40	$9.58	$9.34	$9.42	$9.16	563,350
2015-12-24	$9.91	$9.97	$9.33	$9.48	$9.22	642,900
2015-12-23	$9.07	$9.90	$9.05	$9.78	$9.51	1,761,540
2015-12-22	$9.15	$9.39	$9.02	$9.04	$8.79	557,850
2015-12-21	$8.83	$9.09	$8.83	$8.98	$8.74	653,230
2015-12-18	$8.77	$8.84	$8.71	$8.79	$8.55	256,100
2015-12-17	$8.71	$8.90	$8.65	$8.81	$8.57	541,550
2015-12-16	$8.66	$8.72	$8.54	$8.63	$8.40	205,250
2015-12-15	$8.70	$8.70	$8.57	$8.62	$8.39	261,150
2015-12-14	$8.41	$8.66	$8.41	$8.63	$8.40	486,580
2015-12-11	$8.44	$8.46	$8.30	$8.45	$8.22	325,100
2015-12-10	$8.38	$8.51	$8.33	$8.46	$8.23	370,700
2015-12-09	$8.56	$8.59	$8.32	$8.53	$8.30	534,800
2015-12-08	$8.70	$8.75	$8.40	$8.56	$8.33	224,350
2015-12-07	$8.56	$8.75	$8.48	$8.61	$8.38	332,300
2015-12-04	$8.50	$8.64	$8.46	$8.55	$8.32	233,600
2015-12-03	$8.40	$8.59	$8.35	$8.51	$8.28	385,550
2015-12-02	$8.48	$8.60	$8.32	$8.47	$8.24	226,450
2015-12-01	$8.40	$8.77	$8.23	$8.53	$8.30	421,350
2015-11-30	$8.61	$8.73	$8.10	$8.40	$8.17	652,250
2015-11-27	$8.94	$9.14	$8.11	$8.61	$8.38	659,710
2015-11-26	$8.78	$8.93	$8.78	$8.89	$8.65	67,600
2015-11-25	$8.84	$8.98	$8.75	$8.88	$8.64	210,000
2015-11-24	$8.74	$8.80	$8.67	$8.80	$8.56	119,480
2015-11-23	$8.67	$8.97	$8.66	$8.75	$8.51	230,200
2015-11-20	$8.73	$8.97	$8.66	$8.90	$8.66	238,600
2015-11-19	$8.66	$8.80	$8.62	$8.80	$8.56	243,570
2015-11-18	$8.82	$8.82	$8.53	$8.60	$8.37	205,900
2015-11-17	$8.99	$9.07	$8.78	$8.83	$8.59	227,200
2015-11-16	$8.35	$8.88	$8.25	$8.88	$8.64	347,460
2015-11-13	$8.87	$8.87	$8.51	$8.52	$8.29	366,400
2015-11-12	$9.01	$9.20	$8.73	$8.93	$8.69	488,700
2015-11-11	$8.67	$9.28	$8.67	$9.08	$8.83	1,070,390
2015-11-10	$8.21	$8.72	$8.20	$8.67	$8.43	674,500
2015-11-09	$8.18	$8.48	$8.01	$8.33	$8.10	619,950
2015-11-06	$7.89	$8.38	$7.89	$8.26	$8.04	914,690
2015-11-05	$7.75	$7.93	$7.70	$7.87	$7.66	777,800
2015-11-04	$7.47	$7.76	$7.47	$7.70	$7.49	257,250
2015-11-03	$7.41	$7.50	$7.32	$7.38	$7.18	217,800
2015-11-02	$7.58	$7.75	$7.44	$7.45	$7.25	471,300
2015-10-30	$7.87	$7.94	$7.67	$7.70	$7.49	413,200
2015-10-29	$7.47	$7.88	$7.47	$7.81	$7.60	691,300
2015-10-28	$7.53	$7.70	$7.47	$7.47	$7.27	241,500
2015-10-27	$7.68	$7.68	$7.41	$7.65	$7.44	268,850
2015-10-26	$7.82	$7.82	$7.51	$7.69	$7.48	547,800
2015-10-23	$7.49	$7.80	$7.49	$7.76	$7.55	647,550
2015-10-22	$7.11	$7.50	$7.11	$7.49	$7.29	690,930
2015-10-21	$7.47	$7.53	$7.01	$7.18	$6.98	519,460
2015-10-20	$7.46	$7.46	$7.34	$7.45	$7.25	228,000
2015-10-19	$7.41	$7.50	$7.32	$7.47	$7.27	694,520
2015-10-16	$7.24	$7.38	$7.01	$7.34	$7.14	443,250
2015-10-15	$7.02	$7.25	$7.02	$7.20	$7.00	156,460
2015-10-14	$7.06	$7.16	$7.02	$7.02	$6.83	113,690
2015-10-13	$7.26	$7.26	$7.05	$7.17	$6.98	274,500
2015-10-12	$6.95	$7.37	$6.80	$7.17	$6.98	467,450
2015-10-09	$6.89	$6.97	$6.81	$6.94	$6.75	116,100
2015-10-08	$6.63	$6.96	$6.63	$6.93	$6.74	604,800
2015-10-07	$6.45	$6.45	$6.45	$6.45	$6.27	0
2015-10-06	$6.45	$6.45	$6.45	$6.45	$6.27	0
2015-10-05	$6.45	$6.45	$6.45	$6.45	$6.27	0
2015-10-02	$6.45	$6.45	$6.45	$6.45	$6.27	0
2015-10-01	$6.45	$6.45	$6.45	$6.45	$6.27	0
2015-09-30	$6.44	$6.45	$6.35	$6.45	$6.27	72,800
2015-09-29	$6.32	$6.43	$6.30	$6.40	$6.23	101,200
2015-09-28	$6.35	$6.46	$6.31	$6.45	$6.27	68,400
2015-09-25	$6.45	$6.58	$6.30	$6.40	$6.23	180,470
2015-09-24	$6.30	$6.44	$6.30	$6.42	$6.25	129,100
2015-09-23	$6.30	$6.40	$6.26	$6.33	$6.16	212,610
2015-09-22	$6.38	$6.40	$6.24	$6.35	$6.18	151,720
2015-09-21	$6.05	$6.36	$6.05	$6.36	$6.19	95,600
2015-09-18	$6.19	$6.33	$6.08	$6.26	$6.09	158,020
2015-09-17	$6.34	$6.49	$6.14	$6.19	$6.02	268,800
2015-09-16	$5.73	$6.44	$5.73	$6.35	$6.18	295,450
2015-09-15	$6.10	$6.25	$5.70	$5.96	$5.80	260,520
2015-09-14	$6.58	$6.88	$6.03	$6.19	$6.02	443,520
2015-09-11	$6.51	$6.60	$6.31	$6.55	$6.37	152,970
2015-09-10	$6.58	$6.63	$6.50	$6.50	$6.32	126,850
2015-09-09	$6.47	$6.80	$6.23	$6.62	$6.44	375,020
2015-09-08	$6.36	$6.49	$6.05	$6.47	$6.29	269,600
2015-09-07	$6.22	$6.68	$6.21	$6.21	$6.04	270,350
2015-09-04	$6.19	$6.19	$6.19	$6.19	$6.02	0
2015-09-03	$6.19	$6.19	$6.19	$6.19	$6.02	0
2015-09-02	$6.02	$6.38	$5.85	$6.19	$6.02	385,250
2015-09-01	$6.71	$6.71	$6.12	$6.37	$6.20	321,800
2015-08-31	$7.04	$7.10	$6.72	$6.75	$6.57	377,600
2015-08-28	$6.60	$7.08	$6.60	$7.04	$6.85	502,750
2015-08-27	$6.31	$6.58	$6.22	$6.51	$6.33	458,900
2015-08-26	$6.50	$6.65	$6.00	$6.14	$5.97	544,650
2015-08-25	$6.29	$6.54	$6.26	$6.26	$6.09	551,900
2015-08-24	$7.69	$7.69	$6.96	$6.96	$6.77	643,300
2015-08-21	$7.81	$8.05	$7.72	$7.73	$7.52	467,500
2015-08-20	$8.21	$8.29	$8.01	$8.03	$7.81	378,600
2015-08-19	$8.07	$8.40	$7.75	$8.38	$8.15	574,140
2015-08-18	$8.95	$8.95	$8.07	$8.07	$7.85	745,200
2015-08-17	$9.00	$9.10	$8.62	$8.97	$8.73	611,040
2015-08-14	$9.40	$9.60	$9.10	$9.13	$8.88	1,356,630
2015-08-13	$8.81	$9.50	$8.75	$9.45	$9.19	1,334,780
2015-08-12	$8.77	$9.28	$8.72	$8.98	$8.74	837,500
2015-08-11	$8.72	$9.25	$8.68	$9.02	$8.77	749,950
2015-08-10	$8.43	$8.98	$8.34	$8.92	$8.68	1,003,200
2015-08-07	$7.91	$8.45	$7.91	$8.43	$8.20	671,170
2015-08-06	$7.59	$8.13	$7.58	$7.90	$7.69	518,030
2015-08-05	$7.73	$7.75	$7.50	$7.61	$7.40	281,000
2015-08-04	$7.38	$7.66	$7.21	$7.56	$7.35	296,100
2015-08-03	$7.20	$7.54	$7.03	$7.23	$7.03	177,700
2015-07-31	$7.21	$7.54	$7.01	$7.45	$7.25	217,060
2015-07-30	$7.40	$7.60	$7.33	$7.47	$7.27	200,200