Hua An Fund Management Company. Ltd (510190) Stock

Data as of July 9, 2025

$3.95 ($0.03) 0.66%

Hua An Fund Management Company. Ltd - Daily Information

Click for more stock information on Hua An Fund Management Company. Ltd.

Daily Information	Data
Date	July 9, 2025
Open	$3.93
Previous Close	$3.95
High	$3.95
Low	$3.92
Adjusted Open	$3.93
Previous Adjusted Close	$3.95
Adjusted High	$3.95
Adjusted Low	$3.92

About Hua An Fund Management Company. Ltd (510190)

Hua An Fund Management Co. Ltd

Invest in Hua An Fund Management Company. Ltd (510190)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Hua An Fund Management Company. Ltd (510190)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$3.93	$3.95	$3.92	$3.95	$3.95	1,322,980
2025-07-07	$3.93	$3.93	$3.91	$3.92	$3.92	555,200
2025-07-04	$3.91	$3.96	$3.90	$3.93	$3.93	1,208,300
2025-07-03	$3.91	$3.92	$3.90	$3.91	$3.91	1,063,400
2025-07-02	$3.89	$3.92	$3.89	$3.91	$3.91	576,400
2025-06-30	$3.80	$3.90	$3.80	$3.90	$3.90	878,500
2025-06-27	$3.92	$3.94	$3.88	$3.88	$3.88	767,900
2025-06-26	$3.92	$3.93	$3.91	$3.92	$3.92	1,040,590
2025-06-25	$3.85	$3.92	$3.85	$3.92	$3.92	1,649,900
2025-06-24	$3.80	$3.90	$3.80	$3.87	$3.87	975,300
2025-06-23	$3.81	$3.84	$3.80	$3.83	$3.83	506,400
2025-06-20	$3.80	$3.82	$3.80	$3.81	$3.81	1,065,600
2025-06-19	$3.81	$3.82	$3.78	$3.80	$3.80	933,600
2025-06-18	$3.83	$3.83	$3.78	$3.82	$3.82	638,500
2025-06-17	$3.83	$3.83	$3.80	$3.82	$3.82	511,300
2025-06-13	$3.82	$3.83	$3.80	$3.80	$3.80	517,200
2025-06-12	$3.82	$3.84	$3.81	$3.84	$3.84	985,000
2025-06-11	$3.75	$3.85	$3.75	$3.83	$3.83	712,900
2025-06-10	$3.86	$3.88	$3.80	$3.81	$3.81	685,600
2025-06-09	$3.83	$3.84	$3.82	$3.83	$3.83	986,000
2025-06-06	$3.83	$3.84	$3.82	$3.83	$3.83	751,600
2025-06-05	$3.83	$3.83	$3.81	$3.83	$3.83	801,900
2025-06-04	$3.83	$3.84	$3.82	$3.82	$3.82	372,800
2025-06-03	$3.82	$3.83	$3.80	$3.82	$3.82	667,400
2025-05-30	$3.83	$3.83	$3.79	$3.82	$3.82	616,100
2025-05-29	$3.81	$3.84	$3.80	$3.83	$3.83	638,200
2025-05-28	$3.82	$3.82	$3.81	$3.81	$3.81	1,014,200
2025-05-27	$3.84	$3.85	$3.81	$3.82	$3.82	501,400
2025-05-26	$3.86	$3.87	$3.83	$3.84	$3.84	599,500
2025-05-23	$3.88	$3.89	$3.85	$3.85	$3.85	860,000
2025-05-22	$3.87	$3.89	$3.86	$3.88	$3.88	639,200
2025-05-21	$3.86	$3.89	$3.86	$3.88	$3.88	633,700
2025-05-20	$3.91	$3.91	$3.85	$3.86	$3.86	716,500
2025-05-19	$3.76	$3.91	$3.76	$3.84	$3.84	594,300
2025-05-16	$3.88	$3.88	$3.84	$3.86	$3.86	716,200
2025-05-15	$3.90	$3.91	$3.88	$3.89	$3.89	615,000
2025-05-14	$3.86	$3.93	$3.75	$3.91	$3.91	1,339,400
2025-05-13	$3.85	$3.85	$3.83	$3.85	$3.85	872,400
2025-05-12	$3.82	$3.85	$3.82	$3.84	$3.84	1,044,000
2025-05-09	$3.81	$3.82	$3.80	$3.82	$3.82	1,282,300
2025-05-08	$3.79	$3.83	$3.79	$3.81	$3.81	1,129,900
2025-05-07	$3.82	$3.84	$3.77	$3.79	$3.79	871,300
2025-05-06	$3.75	$3.77	$3.74	$3.76	$3.76	697,800
2025-04-30	$3.76	$3.76	$3.74	$3.74	$3.74	624,600
2025-04-29	$3.77	$3.77	$3.75	$3.76	$3.76	686,400
2025-04-28	$3.75	$3.78	$3.74	$3.77	$3.77	766,400
2025-04-25	$3.76	$3.78	$3.75	$3.76	$3.76	1,239,000
2025-04-24	$3.77	$3.78	$3.76	$3.76	$3.76	602,300
2025-04-23	$3.78	$3.78	$3.76	$3.76	$3.76	944,600
2025-04-22	$3.77	$3.78	$3.77	$3.78	$3.78	721,700
2025-04-21	$3.77	$3.79	$3.76	$3.77	$3.77	921,900
2025-04-18	$3.77	$3.78	$3.76	$3.77	$3.77	665,900
2025-04-17	$3.74	$3.78	$3.74	$3.77	$3.77	821,300
2025-04-16	$3.74	$3.78	$3.71	$3.76	$3.76	846,600
2025-04-15	$3.72	$3.74	$3.71	$3.74	$3.74	735,900
2025-04-14	$3.72	$3.74	$3.71	$3.73	$3.73	495,700
2025-04-11	$3.71	$3.72	$3.68	$3.71	$3.71	932,200
2025-04-10	$3.71	$3.71	$3.67	$3.71	$3.71	1,173,400
2025-04-09	$3.65	$3.68	$3.51	$3.65	$3.65	2,340,000
2025-04-08	$3.57	$3.65	$3.57	$3.65	$3.65	2,589,000
2025-04-07	$3.76	$3.76	$3.49	$3.60	$3.60	3,635,700
2025-04-03	$3.77	$3.79	$3.74	$3.78	$3.78	807,200
2025-04-02	$3.78	$3.79	$3.77	$3.77	$3.77	301,900
2025-04-01	$3.78	$3.80	$3.78	$3.78	$3.78	272,300
2025-03-31	$3.80	$3.82	$3.77	$3.79	$3.79	751,400
2025-03-28	$3.82	$3.82	$3.79	$3.80	$3.80	270,600
2025-03-27	$3.79	$3.84	$3.79	$3.82	$3.82	683,400
2025-03-26	$3.82	$3.82	$3.80	$3.80	$3.80	607,600
2025-03-25	$3.83	$3.83	$3.81	$3.82	$3.82	563,800
2025-03-24	$3.80	$3.82	$3.80	$3.82	$3.82	1,653,400
2025-03-21	$3.85	$3.86	$3.79	$3.79	$3.79	1,284,400
2025-03-20	$3.90	$3.90	$3.85	$3.85	$3.85	663,800
2025-03-19	$3.89	$3.91	$3.88	$3.89	$3.89	552,500
2025-03-18	$3.88	$3.90	$3.88	$3.89	$3.89	1,201,800
2025-03-17	$3.89	$3.90	$3.88	$3.88	$3.88	1,045,300
2025-03-14	$3.78	$3.90	$3.78	$3.89	$3.89	2,819,400
2025-03-13	$3.81	$3.81	$3.77	$3.78	$3.78	770,600
2025-03-12	$3.80	$3.81	$3.78	$3.79	$3.79	1,712,400
2025-03-11	$3.75	$3.80	$3.75	$3.80	$3.80	2,541,400
2025-03-10	$3.80	$3.81	$3.76	$3.79	$3.79	3,715,200
2025-03-07	$3.80	$3.82	$3.79	$3.80	$3.80	1,186,000
2025-03-06	$3.75	$3.82	$3.75	$3.81	$3.81	2,459,300
2025-03-05	$3.72	$3.75	$3.72	$3.75	$3.75	645,500
2025-03-04	$3.72	$3.78	$3.71	$3.72	$3.72	839,520
2025-03-03	$3.76	$3.77	$3.72	$3.73	$3.73	2,889,300
2025-02-28	$3.80	$3.82	$3.74	$3.76	$3.76	3,400,560
2025-02-27	$3.79	$3.81	$3.77	$3.81	$3.81	1,408,600
2025-02-26	$3.76	$3.79	$3.76	$3.79	$3.79	2,911,400
2025-02-25	$3.79	$3.79	$3.74	$3.76	$3.76	2,998,200
2025-02-24	$3.80	$3.82	$3.74	$3.80	$3.80	2,207,500
2025-02-20	$3.72	$3.78	$3.71	$3.76	$3.76	1,145,800
2025-02-19	$3.76	$3.80	$3.75	$3.78	$3.78	1,002,800
2025-02-18	$3.77	$3.80	$3.75	$3.76	$3.76	1,807,700
2025-02-17	$3.78	$3.79	$3.76	$3.78	$3.78	2,153,200
2025-02-14	$3.74	$3.78	$3.74	$3.78	$3.78	1,534,900
2025-02-13	$3.75	$3.78	$3.74	$3.75	$3.75	2,754,800
2025-02-12	$3.71	$3.75	$3.70	$3.75	$3.75	1,962,100
2025-02-11	$3.71	$3.72	$3.70	$3.72	$3.72	969,800
2025-02-10	$3.69	$3.73	$3.67	$3.72	$3.72	928,200
2025-02-07	$3.65	$3.73	$3.65	$3.70	$3.70	2,082,300
2025-02-06	$3.64	$3.67	$3.63	$3.66	$3.66	1,384,600
2025-02-05	$3.68	$3.72	$3.63	$3.64	$3.64	808,100
2025-01-27	$3.66	$3.70	$3.66	$3.66	$3.66	1,210,400
2025-01-24	$3.65	$3.69	$3.63	$3.66	$3.66	1,325,700
2025-01-23	$3.65	$3.70	$3.64	$3.65	$3.65	1,394,500
2025-01-22	$3.67	$3.67	$3.61	$3.63	$3.63	1,055,100
2025-01-21	$3.70	$3.70	$3.66	$3.67	$3.67	444,800
2025-01-20	$3.70	$3.70	$3.67	$3.67	$3.67	808,200
2025-01-17	$3.65	$3.68	$3.64	$3.66	$3.66	1,401,800
2025-01-16	$3.68	$3.71	$3.65	$3.66	$3.66	686,800
2025-01-15	$3.68	$3.70	$3.67	$3.67	$3.67	675,000
2025-01-14	$3.63	$3.70	$3.63	$3.68	$3.68	1,186,900
2025-01-13	$3.64	$3.64	$3.61	$3.63	$3.63	727,000
2025-01-09	$3.68	$3.69	$3.65	$3.67	$3.67	803,000
2025-01-08	$3.67	$3.70	$3.64	$3.68	$3.68	1,346,800
2025-01-07	$3.68	$3.68	$3.64	$3.68	$3.68	1,313,000
2025-01-06	$3.67	$3.69	$3.62	$3.66	$3.66	994,000
2025-01-03	$3.71	$3.71	$3.66	$3.67	$3.67	1,306,300
2025-01-02	$3.81	$3.81	$3.67	$3.71	$3.71	2,855,600
2024-12-31	$3.86	$3.86	$3.80	$3.81	$3.81	2,988,200
2024-12-30	$3.83	$3.86	$3.82	$3.86	$3.86	1,390,600
2024-12-27	$3.83	$3.84	$3.81	$3.83	$3.83	1,369,200
2024-12-26	$3.83	$3.84	$3.81	$3.83	$3.83	1,139,500
2024-12-25	$3.83	$3.86	$3.82	$3.84	$3.84	1,884,300
2024-12-24	$3.78	$3.83	$3.78	$3.83	$3.83	2,150,200
2024-12-23	$3.76	$3.81	$3.76	$3.78	$3.78	1,946,800
2024-12-20	$3.77	$3.78	$3.74	$3.76	$3.76	1,522,600
2024-12-19	$3.76	$3.78	$3.74	$3.76	$3.76	1,475,300
2024-12-18	$3.75	$3.79	$3.75	$3.77	$3.77	1,443,000
2024-12-17	$3.72	$3.78	$3.71	$3.75	$3.75	1,717,700
2024-12-16	$3.74	$3.74	$3.71	$3.73	$3.73	676,200
2024-12-13	$3.82	$3.82	$3.73	$3.74	$3.74	1,828,800
2024-12-12	$3.79	$3.83	$3.78	$3.83	$3.83	1,547,300
2024-12-11	$3.81	$3.82	$3.78	$3.79	$3.79	2,831,100
2024-12-10	$3.85	$3.90	$3.81	$3.81	$3.81	1,845,000
2024-12-09	$3.77	$3.80	$3.77	$3.78	$3.78	832,900
2024-12-06	$3.74	$3.80	$3.74	$3.78	$3.78	1,554,600
2024-12-05	$3.75	$3.75	$3.73	$3.73	$3.73	814,700
2024-12-04	$3.76	$3.77	$3.74	$3.75	$3.75	1,095,000
2024-12-03	$3.74	$3.76	$3.72	$3.76	$3.76	1,251,200
2024-12-02	$3.73	$3.75	$3.71	$3.74	$3.74	1,490,600
2024-11-29	$3.70	$3.77	$3.70	$3.73	$3.73	2,128,400
2024-11-28	$3.73	$3.73	$3.69	$3.70	$3.70	1,367,100
2024-11-27	$3.67	$3.73	$3.66	$3.73	$3.73	1,866,800
2024-11-26	$3.65	$3.69	$3.65	$3.68	$3.68	581,200
2024-11-25	$3.70	$3.75	$3.65	$3.67	$3.67	1,247,800
2024-11-22	$3.80	$3.80	$3.69	$3.70	$3.70	2,540,600
2024-11-21	$3.78	$3.81	$3.78	$3.80	$3.80	1,155,300
2024-11-20	$3.79	$3.80	$3.77	$3.79	$3.79	931,100
2024-11-19	$3.80	$3.80	$3.74	$3.79	$3.79	2,347,800
2024-11-18	$3.79	$3.86	$3.79	$3.81	$3.81	2,732,900
2024-11-15	$3.83	$3.84	$3.78	$3.79	$3.79	2,864,600
2024-11-14	$3.86	$3.88	$3.83	$3.84	$3.84	1,841,400
2024-11-13	$3.83	$3.87	$3.82	$3.86	$3.86	792,820
2024-11-12	$3.89	$3.93	$3.83	$3.85	$3.85	1,413,400
2024-11-11	$3.92	$3.92	$3.85	$3.90	$3.90	1,875,200
2024-11-08	$3.99	$4.01	$3.91	$3.92	$3.92	2,854,700
2024-11-07	$3.83	$3.96	$3.80	$3.96	$3.96	3,852,600
2024-11-06	$3.86	$3.88	$3.81	$3.84	$3.84	2,569,800
2024-11-05	$3.79	$3.86	$3.76	$3.86	$3.86	3,930,900
2024-11-04	$3.76	$3.79	$3.74	$3.79	$3.79	1,299,900
2024-11-01	$3.73	$3.79	$3.72	$3.76	$3.76	2,640,900
2024-10-31	$3.73	$3.76	$3.70	$3.74	$3.74	2,346,600
2024-10-30	$3.78	$3.79	$3.72	$3.74	$3.74	1,608,200
2024-10-29	$3.80	$3.84	$3.78	$3.78	$3.78	2,076,700
2024-10-28	$3.80	$3.80	$3.72	$3.80	$3.80	2,482,200
2024-10-25	$3.80	$3.84	$3.78	$3.80	$3.80	1,281,300
2024-10-24	$3.83	$3.83	$3.78	$3.79	$3.79	1,140,400
2024-10-23	$3.81	$3.86	$3.79	$3.83	$3.83	2,900,900
2024-10-22	$3.80	$3.84	$3.78	$3.81	$3.81	2,522,200
2024-10-21	$3.80	$3.83	$3.77	$3.80	$3.80	4,129,300
2024-10-18	$3.70	$3.85	$3.66	$3.80	$3.80	4,635,900
2024-10-17	$3.75	$3.79	$3.70	$3.70	$3.70	2,310,800
2024-10-16	$3.76	$3.79	$3.73	$3.75	$3.75	3,057,400
2024-10-15	$3.85	$3.85	$3.76	$3.77	$3.77	3,266,000
2024-10-14	$3.81	$3.87	$3.79	$3.86	$3.86	5,235,400
2024-10-11	$3.88	$3.88	$3.75	$3.80	$3.80	4,641,600
2024-10-10	$3.78	$3.96	$3.77	$3.90	$3.90	8,828,800
2024-10-09	$4.18	$4.18	$3.79	$3.79	$3.79	9,812,000
2024-10-08	$4.49	$4.49	$4.04	$4.22	$4.22	17,611,600
2024-09-30	$4.08	$4.30	$3.72	$4.08	$4.08	20,491,900
2024-09-27	$3.62	$3.91	$3.56	$3.91	$3.91	3,196,100
2024-09-26	$3.41	$3.56	$3.37	$3.56	$3.56	2,320,400
2024-09-25	$3.37	$3.45	$3.37	$3.40	$3.40	3,774,300
2024-09-24	$3.20	$3.35	$3.20	$3.35	$3.35	2,174,800
2024-09-23	$3.18	$3.20	$3.18	$3.18	$3.18	346,600
2024-09-20	$3.17	$3.18	$3.15	$3.18	$3.18	529,200
2024-09-19	$3.16	$3.19	$3.12	$3.17	$3.17	1,074,100
2024-09-18	$3.13	$3.16	$3.13	$3.15	$3.15	1,202,800
2024-09-13	$3.14	$3.16	$3.13	$3.13	$3.13	588,500
2024-09-12	$3.16	$3.16	$3.14	$3.14	$3.14	166,500
2024-09-11	$3.17	$3.17	$3.14	$3.15	$3.15	247,300
2024-09-10	$3.17	$3.19	$3.11	$3.17	$3.17	396,900
2024-09-09	$3.21	$3.21	$3.16	$3.17	$3.17	732,700
2024-09-06	$3.23	$3.25	$3.21	$3.21	$3.21	447,900
2024-09-05	$3.22	$3.24	$3.22	$3.23	$3.23	765,600
2024-09-04	$3.25	$3.25	$3.22	$3.22	$3.22	1,004,900
2024-09-03	$3.31	$3.31	$3.25	$3.25	$3.25	508,500
2024-09-02	$3.31	$3.31	$3.26	$3.26	$3.26	617,600
2024-08-30	$3.29	$3.34	$3.28	$3.32	$3.32	704,500
2024-08-29	$3.31	$3.31	$3.29	$3.29	$3.29	611,000
2024-08-28	$3.34	$3.34	$3.30	$3.32	$3.32	673,100
2024-08-27	$3.33	$3.34	$3.33	$3.33	$3.33	738,200
2024-08-26	$3.33	$3.36	$3.31	$3.33	$3.33	234,900
2024-08-23	$3.32	$3.35	$3.31	$3.34	$3.34	261,800
2024-08-22	$3.31	$3.32	$3.31	$3.32	$3.32	763,800
2024-08-21	$3.32	$3.34	$3.29	$3.32	$3.32	457,900
2024-08-20	$3.35	$3.35	$3.31	$3.33	$3.33	352,000
2024-08-19	$3.32	$3.36	$3.32	$3.33	$3.33	225,500
2024-08-16	$3.32	$3.32	$3.30	$3.32	$3.32	542,500
2024-08-15	$3.27	$3.32	$3.27	$3.31	$3.31	508,730
2024-08-14	$3.28	$3.28	$3.26	$3.27	$3.27	98,600
2024-08-13	$3.28	$3.29	$3.26	$3.28	$3.28	197,000
2024-08-12	$3.28	$3.29	$3.27	$3.28	$3.28	524,200
2024-08-09	$3.31	$3.31	$3.28	$3.28	$3.28	121,900
2024-08-08	$3.27	$3.31	$3.26	$3.29	$3.29	720,300
2024-08-07	$3.27	$3.30	$3.26	$3.28	$3.28	545,980
2024-08-06	$3.30	$3.40	$3.25	$3.28	$3.28	2,780,300
2024-08-05	$3.33	$3.34	$3.30	$3.30	$3.30	844,600
2024-08-02	$3.33	$3.35	$3.31	$3.32	$3.32	1,259,900
2024-08-01	$3.37	$3.37	$3.34	$3.35	$3.35	824,700
2024-07-31	$3.30	$3.37	$3.30	$3.36	$3.36	1,361,700
2024-07-30	$3.32	$3.32	$3.29	$3.30	$3.30	1,257,400
2024-07-29	$3.34	$3.34	$3.32	$3.32	$3.32	647,100
2024-07-26	$3.34	$3.35	$3.32	$3.34	$3.34	689,300
2024-07-25	$3.37	$3.38	$3.33	$3.34	$3.34	892,600
2024-07-24	$3.39	$3.40	$3.36	$3.37	$3.37	671,300
2024-07-23	$3.43	$3.44	$3.38	$3.39	$3.39	1,141,300
2024-07-22	$3.46	$3.46	$3.41	$3.43	$3.43	1,592,700
2024-07-19	$3.43	$3.48	$3.41	$3.47	$3.47	1,766,800
2024-07-18	$3.45	$3.45	$3.41	$3.43	$3.43	2,051,000
2024-07-17	$3.41	$3.43	$3.41	$3.43	$3.43	1,084,500
2024-07-16	$3.40	$3.41	$3.38	$3.41	$3.41	828,300
2024-07-15	$3.38	$3.40	$3.37	$3.40	$3.40	2,519,920
2024-07-12	$3.37	$3.39	$3.36	$3.39	$3.39	757,100
2024-07-11	$3.35	$3.37	$3.34	$3.37	$3.37	1,031,180
2024-07-10	$3.31	$3.35	$3.31	$3.33	$3.33	740,500
2024-07-09	$3.31	$3.35	$3.29	$3.34	$3.34	1,784,300
2024-07-08	$3.32	$3.33	$3.30	$3.31	$3.31	1,198,200
2024-07-05	$3.35	$3.35	$3.30	$3.32	$3.32	1,736,000
2024-07-04	$3.34	$3.38	$3.34	$3.36	$3.36	1,048,200
2024-07-03	$3.36	$3.36	$3.35	$3.36	$3.36	853,800
2024-07-02	$3.35	$3.37	$3.35	$3.36	$3.36	464,800
2024-07-01	$3.34	$3.35	$3.32	$3.35	$3.35	1,080,000
2024-06-28	$3.33	$3.35	$3.31	$3.34	$3.34	1,631,400
2024-06-27	$3.33	$3.33	$3.31	$3.32	$3.32	882,000
2024-06-26	$3.31	$3.34	$3.31	$3.33	$3.33	869,800
2024-06-25	$3.33	$3.35	$3.31	$3.33	$3.33	1,845,400
2024-06-24	$3.33	$3.36	$3.30	$3.34	$3.34	2,082,400
2024-06-21	$3.34	$3.34	$3.32	$3.33	$3.33	1,568,100
2024-06-20	$3.35	$3.36	$3.34	$3.34	$3.34	1,423,100
2024-06-19	$3.35	$3.35	$3.34	$3.35	$3.35	1,001,400
2024-06-18	$3.35	$3.35	$3.34	$3.34	$3.34	512,030
2024-06-17	$3.42	$3.42	$3.34	$3.34	$3.34	989,900
2024-06-14	$3.35	$3.37	$3.33	$3.36	$3.36	1,716,000
2024-06-13	$3.36	$3.36	$3.33	$3.34	$3.34	750,000
2024-06-12	$3.36	$3.36	$3.34	$3.36	$3.36	1,039,700
2024-06-11	$3.40	$3.40	$3.35	$3.36	$3.36	1,964,900
2024-06-07	$3.42	$3.42	$3.38	$3.40	$3.40	553,100
2024-06-06	$3.43	$3.45	$3.40	$3.41	$3.41	2,105,500
2024-06-05	$3.43	$3.43	$3.41	$3.42	$3.42	1,173,600
2024-06-04	$3.40	$3.44	$3.27	$3.43	$3.43	1,164,200
2024-06-03	$3.40	$3.42	$3.39	$3.41	$3.41	1,141,300
2024-05-31	$3.43	$3.43	$3.40	$3.41	$3.41	1,267,400
2024-05-30	$3.41	$3.45	$3.41	$3.42	$3.42	1,192,800
2024-05-29	$3.44	$3.47	$3.44	$3.44	$3.44	1,116,900
2024-05-28	$3.45	$3.46	$3.43	$3.44	$3.44	834,300
2024-05-27	$3.44	$3.45	$3.41	$3.45	$3.45	667,860
2024-05-24	$3.41	$3.47	$3.41	$3.42	$3.42	743,700
2024-05-23	$3.47	$3.47	$3.45	$3.45	$3.45	979,600
2024-05-22	$3.50	$3.50	$3.48	$3.49	$3.49	694,300
2024-05-21	$3.50	$3.50	$3.48	$3.48	$3.48	1,074,000
2024-05-20	$3.49	$3.51	$3.48	$3.50	$3.50	1,129,200
2024-05-17	$3.44	$3.49	$3.44	$3.48	$3.48	1,756,200
2024-05-16	$3.48	$3.48	$3.42	$3.44	$3.44	1,527,900
2024-05-15	$3.46	$3.46	$3.41	$3.42	$3.42	979,900
2024-05-14	$3.46	$3.46	$3.40	$3.45	$3.45	603,900
2024-05-13	$3.46	$3.47	$3.43	$3.46	$3.46	1,109,800
2024-05-10	$3.46	$3.47	$3.40	$3.46	$3.46	1,093,400
2024-05-09	$3.44	$3.46	$3.40	$3.46	$3.46	2,670,200
2024-05-08	$3.45	$3.46	$3.30	$3.44	$3.44	781,400
2024-05-07	$3.45	$3.51	$3.44	$3.45	$3.45	558,200
2024-05-06	$3.41	$3.46	$3.41	$3.46	$3.46	862,600
2024-04-30	$3.41	$3.43	$3.40	$3.41	$3.41	1,021,600
2024-04-29	$3.40	$3.45	$3.35	$3.42	$3.42	1,455,400
2024-04-26	$3.34	$3.41	$3.34	$3.40	$3.40	1,268,300
2024-04-25	$3.34	$3.36	$3.33	$3.36	$3.36	420,100
2024-04-24	$3.32	$3.35	$3.32	$3.35	$3.35	849,200
2024-04-23	$3.35	$3.36	$3.33	$3.34	$3.34	821,700
2024-04-22	$3.35	$3.38	$3.32	$3.35	$3.35	779,200
2024-04-19	$3.37	$3.37	$3.32	$3.36	$3.36	973,900
2024-04-18	$3.37	$3.41	$3.10	$3.38	$3.38	1,320,200
2024-04-17	$3.34	$3.37	$3.32	$3.37	$3.37	1,791,700
2024-04-16	$3.35	$3.36	$3.32	$3.34	$3.34	2,135,500
2024-04-15	$3.28	$3.35	$3.28	$3.35	$3.35	2,393,500
2024-04-12	$3.31	$3.31	$3.27	$3.28	$3.28	593,700
2024-04-11	$3.30	$3.32	$3.29	$3.31	$3.31	844,700
2024-04-10	$3.31	$3.33	$3.30	$3.31	$3.31	1,536,300
2024-04-09	$3.34	$3.34	$3.30	$3.32	$3.32	398,420
2024-04-08	$3.35	$3.35	$3.32	$3.34	$3.34	1,132,800
2024-04-03	$3.37	$3.37	$3.35	$3.36	$3.36	936,800
2024-04-02	$3.37	$3.38	$3.35	$3.37	$3.37	414,400
2024-04-01	$3.31	$3.38	$3.30	$3.37	$3.37	1,775,400
2024-03-29	$3.33	$3.34	$3.30	$3.33	$3.33	639,800
2024-03-28	$3.31	$3.35	$3.30	$3.33	$3.33	889,900
2024-03-27	$3.34	$3.34	$3.32	$3.32	$3.32	806,600
2024-03-26	$3.31	$3.34	$3.29	$3.34	$3.34	1,041,100
2024-03-25	$3.32	$3.34	$3.29	$3.32	$3.32	1,568,600
2024-03-22	$3.34	$3.34	$3.30	$3.32	$3.32	1,458,400
2024-03-21	$3.35	$3.37	$3.35	$3.36	$3.36	609,200
2024-03-20	$3.34	$3.36	$3.32	$3.35	$3.35	1,302,500
2024-03-19	$3.37	$3.37	$3.34	$3.34	$3.34	616,300
2024-03-18	$3.36	$3.37	$3.34	$3.36	$3.36	801,300
2024-03-15	$3.34	$3.36	$3.33	$3.35	$3.35	775,200
2024-03-14	$3.35	$3.38	$3.34	$3.35	$3.35	767,300
2024-03-13	$3.39	$3.39	$3.34	$3.36	$3.36	1,084,300
2024-03-12	$3.37	$3.39	$3.37	$3.39	$3.39	1,531,200
2024-03-11	$3.35	$3.37	$3.34	$3.37	$3.37	1,483,200
2024-03-08	$3.35	$3.36	$3.33	$3.35	$3.35	1,375,600
2024-03-07	$3.37	$3.38	$3.34	$3.35	$3.35	1,531,200
2024-03-06	$3.37	$3.38	$3.36	$3.36	$3.36	752,100
2024-03-05	$3.34	$3.38	$3.31	$3.38	$3.38	792,000
2024-03-04	$3.34	$3.34	$3.32	$3.34	$3.34	798,700
2024-03-01	$3.34	$3.35	$3.31	$3.34	$3.34	603,700
2024-02-29	$3.29	$3.33	$3.29	$3.33	$3.33	891,200
2024-02-28	$3.33	$3.33	$3.29	$3.30	$3.30	1,600,700
2024-02-27	$3.27	$3.33	$3.27	$3.32	$3.32	1,257,200
2024-02-26	$3.37	$3.37	$3.30	$3.31	$3.31	1,511,000
2024-02-23	$3.36	$3.38	$3.35	$3.36	$3.36	2,407,200
2024-02-22	$3.33	$3.36	$3.31	$3.36	$3.36	2,351,800
2024-02-21	$3.26	$3.37	$3.25	$3.33	$3.33	4,255,200
2024-02-20	$3.26	$3.28	$3.25	$3.27	$3.27	2,796,000
2024-02-19	$3.26	$3.27	$3.25	$3.26	$3.26	3,534,500
2024-02-08	$3.24	$3.26	$3.22	$3.26	$3.26	3,760,300
2024-02-07	$3.22	$3.24	$3.19	$3.24	$3.24	3,535,200
2024-02-06	$3.03	$3.22	$3.03	$3.21	$3.21	3,756,800
2024-02-05	$3.05	$3.14	$3.02	$3.13	$3.13	3,572,600
2024-02-02	$3.12	$3.14	$3.02	$3.11	$3.11	4,664,500
2024-02-01	$3.12	$3.14	$3.10	$3.12	$3.12	3,409,100
2024-01-31	$3.15	$3.15	$3.11	$3.13	$3.13	3,378,200
2024-01-30	$3.19	$3.19	$3.14	$3.15	$3.15	3,265,000
2024-01-29	$3.20	$3.22	$3.19	$3.19	$3.19	3,140,400
2024-01-26	$3.20	$3.21	$3.18	$3.20	$3.20	2,290,500
2024-01-25	$3.13	$3.21	$3.13	$3.20	$3.20	5,121,900
2024-01-24	$3.09	$3.13	$3.06	$3.13	$3.13	2,164,600
2024-01-23	$3.11	$3.11	$3.06	$3.09	$3.09	2,367,800
2024-01-22	$3.09	$3.12	$3.06	$3.09	$3.09	2,496,900
2024-01-19	$3.10	$3.11	$3.07	$3.10	$3.10	2,122,600
2024-01-18	$3.04	$3.10	$2.99	$3.10	$3.10	4,143,000
2024-01-17	$3.10	$3.10	$3.04	$3.05	$3.05	4,366,500
2024-01-16	$3.11	$3.11	$3.08	$3.11	$3.11	2,532,600
2024-01-15	$3.10	$3.13	$3.08	$3.10	$3.10	4,063,500
2024-01-12	$3.10	$3.11	$3.09	$3.10	$3.10	1,421,900
2024-01-11	$3.10	$3.12	$3.09	$3.10	$3.10	582,000
2024-01-10	$3.11	$3.12	$3.09	$3.10	$3.10	1,487,550
2024-01-09	$3.11	$3.12	$3.10	$3.11	$3.11	1,527,600
2024-01-08	$3.15	$3.15	$3.10	$3.11	$3.11	1,729,100
2024-01-05	$3.15	$3.18	$3.13	$3.14	$3.14	607,900
2024-01-04	$3.18	$3.20	$3.14	$3.16	$3.16	1,333,800
2024-01-03	$3.18	$3.19	$3.16	$3.18	$3.18	448,100
2024-01-02	$3.22	$3.22	$3.18	$3.18	$3.18	1,009,100
2024-01-01	$3.21	$3.21	$3.21	$3.21	$3.21	0
2023-12-29	$3.21	$3.22	$3.20	$3.21	$3.21	1,085,200
2023-12-28	$3.15	$3.22	$3.15	$3.21	$3.21	1,614,000
2023-12-27	$3.13	$3.15	$3.12	$3.14	$3.14	727,100
2023-12-26	$3.15	$3.15	$3.13	$3.13	$3.13	656,200
2023-12-25	$3.15	$3.15	$3.14	$3.15	$3.15	1,065,700
2023-12-22	$3.23	$3.23	$3.12	$3.15	$3.15	1,734,800
2023-12-21	$3.10	$3.15	$3.10	$3.13	$3.13	1,796,800
2023-12-20	$3.13	$3.13	$3.10	$3.10	$3.10	747,700
2023-12-19	$3.11	$3.14	$3.10	$3.12	$3.12	1,468,100
2023-12-18	$3.11	$3.12	$3.09	$3.11	$3.11	803,800
2023-12-15	$3.13	$3.16	$3.10	$3.11	$3.11	1,398,800
2023-12-14	$3.13	$3.16	$3.11	$3.12	$3.12	1,066,000
2023-12-13	$3.18	$3.18	$3.13	$3.13	$3.13	463,700
2023-12-12	$3.18	$3.19	$3.16	$3.18	$3.18	179,800
2023-12-11	$3.11	$3.19	$3.10	$3.18	$3.18	381,000
2023-12-08	$3.15	$3.16	$3.14	$3.16	$3.16	189,900
2023-12-07	$3.16	$3.16	$3.13	$3.15	$3.15	192,200
2023-12-06	$3.16	$3.17	$3.15	$3.16	$3.16	194,400
2023-12-05	$3.21	$3.21	$3.16	$3.16	$3.16	562,100
2023-12-04	$3.25	$3.25	$3.23	$3.23	$3.23	672,500
2023-12-01	$3.27	$3.27	$3.22	$3.25	$3.25	669,100
2023-11-30	$3.26	$3.28	$3.26	$3.27	$3.27	762,800
2023-11-29	$3.28	$3.28	$3.25	$3.26	$3.26	557,700
2023-11-28	$3.28	$3.28	$3.26	$3.28	$3.28	690,300
2023-11-27	$3.28	$3.34	$3.25	$3.28	$3.28	562,400
2023-11-24	$3.31	$3.32	$3.30	$3.30	$3.30	620,000
2023-11-23	$3.31	$3.32	$3.30	$3.32	$3.32	423,800
2023-11-22	$3.33	$3.33	$3.31	$3.31	$3.31	156,300
2023-11-21	$3.31	$3.36	$3.31	$3.34	$3.34	292,900
2023-11-20	$3.32	$3.33	$3.29	$3.32	$3.32	1,326,870
2023-11-17	$3.35	$3.35	$3.29	$3.31	$3.31	332,100
2023-11-16	$3.36	$3.36	$3.32	$3.32	$3.32	174,300
2023-11-15	$3.32	$3.36	$3.32	$3.35	$3.35	382,700
2023-11-14	$3.32	$3.34	$3.31	$3.32	$3.32	362,300
2023-11-13	$3.33	$3.33	$3.31	$3.33	$3.33	666,100
2023-11-10	$3.35	$3.35	$3.33	$3.33	$3.33	235,800
2023-11-09	$3.37	$3.37	$3.35	$3.36	$3.36	163,000
2023-11-08	$3.37	$3.38	$3.35	$3.36	$3.36	129,200
2023-11-07	$3.39	$3.39	$3.36	$3.38	$3.38	174,200
2023-11-06	$3.39	$3.40	$3.38	$3.39	$3.39	240,300
2023-11-03	$3.35	$3.37	$3.35	$3.37	$3.37	224,100
2023-11-02	$3.35	$3.37	$3.34	$3.34	$3.34	819,100
2023-11-01	$3.37	$3.38	$3.34	$3.35	$3.35	467,620
2023-10-31	$3.34	$3.34	$3.32	$3.34	$3.34	856,200
2023-10-30	$3.34	$3.35	$3.32	$3.34	$3.34	455,500
2023-10-27	$3.30	$3.35	$3.30	$3.34	$3.34	559,200
2023-10-26	$3.30	$3.31	$3.29	$3.30	$3.30	878,800
2023-10-25	$3.31	$3.33	$3.30	$3.30	$3.30	452,900
2023-10-24	$3.30	$3.30	$3.26	$3.28	$3.28	460,500
2023-10-23	$3.36	$3.36	$3.24	$3.27	$3.27	445,500
2023-10-20	$3.30	$3.31	$3.28	$3.29	$3.29	280,700
2023-10-19	$3.37	$3.38	$3.31	$3.31	$3.31	1,997,600
2023-10-18	$3.42	$3.42	$3.40	$3.40	$3.40	232,700
2023-10-17	$3.40	$3.42	$3.40	$3.42	$3.42	124,000
2023-10-16	$3.42	$3.43	$3.40	$3.40	$3.40	711,400
2023-10-13	$3.44	$3.44	$3.42	$3.42	$3.42	731,200
2023-10-12	$3.46	$3.47	$3.45	$3.46	$3.46	126,400
2023-10-11	$3.44	$3.45	$3.43	$3.44	$3.44	357,600
2023-10-10	$3.44	$3.47	$3.42	$3.42	$3.42	165,200
2023-10-09	$3.45	$3.45	$3.42	$3.45	$3.45	397,900
2023-09-28	$3.48	$3.48	$3.45	$3.45	$3.45	678,000
2023-09-27	$3.47	$3.49	$3.47	$3.48	$3.48	219,900
2023-09-26	$3.48	$3.49	$3.47	$3.47	$3.47	73,100
2023-09-25	$3.51	$3.51	$3.48	$3.48	$3.48	219,400
2023-09-22	$3.44	$3.51	$3.44	$3.51	$3.51	188,200
2023-09-21	$3.47	$3.47	$3.44	$3.44	$3.44	199,200
2023-09-20	$3.48	$3.48	$3.47	$3.47	$3.47	322,500
2023-09-19	$3.52	$3.52	$3.47	$3.49	$3.49	342,400
2023-09-18	$3.45	$3.49	$3.45	$3.49	$3.49	262,000
2023-09-15	$3.76	$3.76	$3.46	$3.47	$3.47	937,300
2023-09-14	$3.47	$3.49	$3.46	$3.48	$3.48	637,400
2023-09-13	$3.49	$3.50	$3.46	$3.47	$3.47	612,100
2023-09-12	$3.48	$3.50	$3.48	$3.49	$3.49	30,400
2023-09-11	$3.48	$3.51	$3.48	$3.49	$3.49	487,900
2023-09-08	$3.50	$3.50	$3.47	$3.47	$3.47	71,700
2023-09-07	$3.54	$3.56	$3.50	$3.50	$3.50	143,300
2023-09-06	$3.53	$3.53	$3.51	$3.53	$3.53	574,400
2023-09-05	$3.56	$3.56	$3.52	$3.52	$3.52	261,860
2023-09-04	$3.53	$3.56	$3.52	$3.54	$3.54	1,332,200
2023-09-01	$3.45	$3.50	$3.36	$3.49	$3.49	424,700
2023-08-31	$3.49	$3.49	$3.46	$3.47	$3.47	1,177,300
2023-08-30	$3.49	$3.49	$3.47	$3.48	$3.48	743,700
2023-08-29	$3.48	$3.51	$3.47	$3.49	$3.49	647,900
2023-08-28	$3.65	$3.65	$3.46	$3.49	$3.49	963,800
2023-08-25	$3.39	$3.45	$3.39	$3.43	$3.43	914,800
2023-08-24	$3.39	$3.44	$3.39	$3.42	$3.42	75,600
2023-08-23	$3.44	$3.44	$3.39	$3.39	$3.39	219,600
2023-08-22	$3.41	$3.47	$3.40	$3.44	$3.44	311,300
2023-08-21	$3.44	$3.45	$3.41	$3.41	$3.41	180,500
2023-08-18	$3.48	$3.50	$3.46	$3.46	$3.46	591,700
2023-08-17	$3.47	$3.50	$3.46	$3.48	$3.48	732,170
2023-08-16	$3.51	$3.51	$3.49	$3.49	$3.49	289,600
2023-08-15	$3.50	$3.51	$3.48	$3.51	$3.51	711,900
2023-08-14	$3.53	$3.53	$3.48	$3.51	$3.51	1,325,500
2023-08-11	$3.61	$3.61	$3.53	$3.53	$3.53	1,222,500
2023-08-10	$3.62	$3.62	$3.59	$3.61	$3.61	970,100
2023-08-09	$3.62	$3.62	$3.61	$3.61	$3.61	1,131,210
2023-08-08	$3.60	$3.63	$3.60	$3.62	$3.62	492,300
2023-08-07	$3.59	$3.63	$3.59	$3.62	$3.62	330,900
2023-08-04	$3.68	$3.68	$3.64	$3.64	$3.64	834,000
2023-08-03	$3.60	$3.63	$3.59	$3.63	$3.63	848,500
2023-08-02	$3.63	$3.64	$3.60	$3.60	$3.60	991,100
2023-08-01	$3.67	$3.67	$3.63	$3.63	$3.63	1,218,600
2023-07-31	$3.65	$3.71	$3.64	$3.66	$3.66	485,600
2023-07-28	$3.54	$3.64	$3.54	$3.63	$3.63	272,600
2023-07-27	$3.55	$3.58	$3.54	$3.55	$3.55	1,218,600
2023-07-26	$3.58	$3.58	$3.54	$3.54	$3.54	451,900
2023-07-25	$3.51	$3.55	$3.51	$3.55	$3.55	349,900
2023-07-24	$3.45	$3.45	$3.44	$3.44	$3.44	343,650
2023-07-21	$3.44	$3.47	$3.44	$3.45	$3.45	72,800
2023-07-20	$3.48	$3.49	$3.45	$3.45	$3.45	446,300
2023-07-19	$3.45	$3.46	$3.44	$3.46	$3.46	358,600
2023-07-18	$3.45	$3.45	$3.44	$3.45	$3.45	25,900
2023-07-17	$3.49	$3.49	$3.45	$3.46	$3.46	35,900
2023-07-14	$3.50	$3.50	$3.49	$3.49	$3.49	114,200
2023-07-13	$3.46	$3.49	$3.46	$3.49	$3.49	32,100
2023-07-12	$3.44	$3.46	$3.43	$3.43	$3.43	332,300
2023-07-11	$3.43	$3.44	$3.42	$3.43	$3.43	100,900
2023-07-10	$3.42	$3.43	$3.41	$3.42	$3.42	195,200
2023-07-07	$3.40	$3.40	$3.39	$3.40	$3.40	214,800
2023-07-06	$3.43	$3.43	$3.40	$3.41	$3.41	35,500
2023-07-05	$3.45	$3.45	$3.43	$3.43	$3.43	230,700
2023-07-04	$3.45	$3.46	$3.44	$3.45	$3.45	216,600
2023-07-03	$3.43	$3.45	$3.42	$3.45	$3.45	234,400
2023-06-30	$3.40	$3.42	$3.40	$3.40	$3.40	246,700
2023-06-29	$3.40	$3.40	$3.38	$3.38	$3.38	403,200
2023-06-28	$3.39	$3.41	$3.39	$3.41	$3.41	610,100
2023-06-27	$3.38	$3.40	$3.37	$3.40	$3.40	359,400
2023-06-26	$3.42	$3.59	$3.37	$3.38	$3.38	576,600
2023-06-21	$3.45	$3.45	$3.42	$3.42	$3.42	1,424,100
2023-06-20	$3.46	$3.47	$3.44	$3.45	$3.45	466,600
2023-06-19	$3.51	$3.51	$3.46	$3.46	$3.46	944,700
2023-06-16	$3.48	$3.51	$3.48	$3.51	$3.51	3,129,800
2023-06-15	$3.43	$3.47	$3.43	$3.47	$3.47	295,500
2023-06-14	$3.43	$3.45	$3.43	$3.43	$3.43	184,500
2023-06-13	$3.42	$3.42	$3.39	$3.41	$3.41	369,500
2023-06-12	$3.39	$3.42	$3.39	$3.42	$3.42	246,200
2023-06-09	$3.57	$3.57	$3.33	$3.41	$3.41	738,000
2023-06-08	$3.37	$3.40	$3.35	$3.40	$3.40	1,188,400
2023-06-07	$3.39	$3.39	$3.36	$3.37	$3.37	147,800
2023-06-06	$3.38	$3.43	$3.37	$3.37	$3.37	102,900
2023-06-05	$3.41	$3.41	$3.38	$3.38	$3.38	298,700
2023-06-02	$3.37	$3.41	$3.37	$3.41	$3.41	171,900
2023-06-01	$3.33	$3.38	$3.33	$3.34	$3.34	283,000
2023-05-31	$3.36	$3.36	$3.33	$3.34	$3.34	559,000
2023-05-30	$3.40	$3.41	$3.36	$3.38	$3.38	343,700
2023-05-29	$3.43	$3.43	$3.39	$3.40	$3.40	27,300
2023-05-26	$3.42	$3.42	$3.39	$3.42	$3.42	444,800
2023-05-25	$3.43	$3.43	$3.40	$3.42	$3.42	161,200
2023-05-24	$3.48	$3.48	$3.44	$3.44	$3.44	548,100
2023-05-23	$3.55	$3.55	$3.50	$3.50	$3.50	306,600
2023-05-22	$3.51	$3.56	$3.51	$3.55	$3.55	11,600
2023-05-19	$3.53	$3.53	$3.50	$3.52	$3.52	330,600
2023-05-18	$3.72	$3.72	$3.53	$3.53	$3.53	564,300
2023-05-17	$3.55	$3.57	$3.53	$3.54	$3.54	315,900
2023-05-16	$3.58	$3.58	$3.55	$3.56	$3.56	1,109,600
2023-05-15	$3.51	$3.58	$3.50	$3.58	$3.58	381,100
2023-05-12	$3.55	$3.56	$3.51	$3.51	$3.51	597,100
2023-05-11	$3.58	$3.58	$3.56	$3.56	$3.56	280,700
2023-05-10	$3.61	$3.61	$3.57	$3.57	$3.57	458,620
2023-05-09	$3.64	$3.66	$3.60	$3.61	$3.61	632,000
2023-05-08	$3.60	$3.63	$3.58	$3.63	$3.63	160,700
2023-05-05	$3.60	$3.61	$3.57	$3.58	$3.58	1,417,200
2023-05-04	$3.58	$3.60	$3.55	$3.60	$3.60	36,400
2023-05-03	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-05-02	$3.58	$3.58	$3.58	$3.58	$3.58	0
2023-04-28	$3.56	$3.58	$3.56	$3.58	$3.58	792,000
2023-04-27	$3.52	$3.55	$3.49	$3.54	$3.54	730,700
2023-04-26	$3.51	$3.51	$3.49	$3.50	$3.50	446,000
2023-04-25	$3.50	$3.51	$3.48	$3.50	$3.50	1,571,200
2023-02-22	$3.71	$3.71	$3.70	$3.70	$3.70	25,400
2023-02-21	$3.70	$3.73	$3.70	$3.71	$3.71	153,000
2023-02-20	$3.64	$3.66	$3.64	$3.66	$3.66	226,700
2023-02-17	$3.61	$3.61	$3.61	$3.61	$3.61	56,100
2023-02-16	$3.70	$3.71	$3.62	$3.62	$3.62	1,141,800
2023-02-15	$3.68	$3.68	$3.67	$3.67	$3.67	8,400
2023-02-14	$3.68	$3.69	$3.67	$3.68	$3.68	158,800
2023-02-13	$3.65	$3.66	$3.65	$3.66	$3.66	268,200
2023-02-10	$3.64	$3.65	$3.63	$3.64	$3.64	97,900
2023-02-09	$3.63	$3.65	$3.63	$3.65	$3.65	179,200
2023-02-08	$3.63	$3.63	$3.60	$3.60	$3.60	37,900
2023-02-07	$3.61	$3.63	$3.61	$3.63	$3.63	497,700
2023-02-06	$3.61	$3.62	$3.61	$3.62	$3.62	8,800
2023-02-03	$3.64	$3.65	$3.63	$3.65	$3.65	310,700
2023-02-02	$3.69	$3.69	$3.68	$3.69	$3.69	8,400
2023-02-01	$3.66	$3.69	$3.65	$3.69	$3.69	14,200
2023-01-31	$3.63	$3.68	$3.63	$3.66	$3.66	13,400
2023-01-30	$3.68	$3.72	$3.68	$3.68	$3.68	32,000
2023-01-20	$3.66	$3.68	$3.66	$3.68	$3.68	15,400
2023-01-19	$3.60	$3.63	$3.59	$3.63	$3.63	49,000
2023-01-18	$3.62	$3.62	$3.62	$3.62	$3.62	200
2023-01-17	$3.61	$3.61	$3.61	$3.61	$3.61	1,600
2023-01-16	$3.60	$3.65	$3.59	$3.63	$3.63	49,400
2023-01-13	$3.54	$3.57	$3.54	$3.57	$3.57	5,900
2023-01-12	$3.53	$3.53	$3.52	$3.52	$3.52	2,700
2023-01-11	$3.55	$3.56	$3.53	$3.53	$3.53	1,300
2023-01-10	$3.54	$3.55	$3.54	$3.55	$3.55	9,200
2023-01-09	$3.55	$3.56	$3.54	$3.55	$3.55	40,000
2023-01-06	$3.54	$3.55	$3.53	$3.53	$3.53	10,700
2023-01-05	$3.54	$3.55	$3.54	$3.55	$3.55	24,500
2023-01-04	$3.50	$3.52	$3.50	$3.51	$3.51	28,800
2023-01-03	$3.48	$3.50	$3.46	$3.50	$3.50	6,700
2023-01-02	$3.48	$3.48	$3.48	$3.48	$3.48	0
2022-12-30	$3.47	$3.48	$3.47	$3.48	$3.48	13,700
2022-12-29	$3.45	$3.47	$3.45	$3.46	$3.46	211,500
2022-12-28	$3.48	$3.48	$3.46	$3.46	$3.46	22,600
2022-12-27	$3.47	$3.48	$3.47	$3.48	$3.48	20,600
2022-12-26	$3.46	$3.46	$3.45	$3.45	$3.45	4,400
2022-12-23	$3.42	$3.44	$3.42	$3.43	$3.43	11,300
2022-12-22	$3.47	$3.49	$3.45	$3.45	$3.45	129,800
2022-12-21	$3.46	$3.47	$3.44	$3.46	$3.46	5,900
2022-12-20	$3.48	$3.48	$3.45	$3.45	$3.45	9,000
2022-12-19	$3.55	$3.55	$3.48	$3.48	$3.48	9,100
2022-12-16	$3.54	$3.56	$3.54	$3.55	$3.55	7,800
2022-12-15	$3.57	$3.57	$3.55	$3.55	$3.55	2,500
2022-12-14	$3.57	$3.59	$3.57	$3.57	$3.57	7,700
2022-12-13	$3.56	$3.57	$3.56	$3.57	$3.57	3,100
2022-12-12	$3.58	$3.58	$3.58	$3.58	$3.58	500
2022-12-09	$3.58	$3.59	$3.58	$3.59	$3.59	17,100
2022-12-08	$3.58	$3.59	$3.58	$3.58	$3.58	10,600
2022-12-07	$3.60	$3.62	$3.58	$3.58	$3.58	46,500
2022-12-06	$3.62	$3.63	$3.60	$3.60	$3.60	92,800
2022-12-05	$3.57	$3.62	$3.56	$3.62	$3.62	137,900
2022-12-01	$3.58	$3.58	$3.55	$3.55	$3.55	56,500
2022-11-30	$3.52	$3.54	$3.51	$3.52	$3.52	7,600
2022-11-29	$3.46	$3.52	$3.46	$3.52	$3.52	234,200
2022-11-28	$3.39	$3.44	$3.39	$3.44	$3.44	21,100
2022-11-25	$3.45	$3.46	$3.45	$3.45	$3.45	4,000
2022-11-24	$3.43	$3.44	$3.43	$3.44	$3.44	2,100
2022-11-23	$3.44	$3.45	$3.43	$3.45	$3.45	49,300
2022-11-22	$3.44	$3.46	$3.44	$3.44	$3.44	1,400
2022-11-21	$3.42	$3.42	$3.42	$3.42	$3.42	300
2022-11-18	$3.47	$3.47	$3.47	$3.47	$3.47	1,100
2022-11-17	$3.46	$3.47	$3.45	$3.47	$3.47	18,600
2022-11-16	$3.49	$3.51	$3.48	$3.48	$3.48	17,300
2022-11-15	$3.44	$3.49	$3.44	$3.49	$3.49	212,100
2022-11-14	$3.48	$3.48	$3.45	$3.45	$3.45	653,800
2022-11-11	$3.45	$3.47	$3.41	$3.44	$3.44	39,300
2022-11-10	$3.38	$3.38	$3.37	$3.37	$3.37	29,800
2022-11-09	$3.39	$3.39	$3.38	$3.38	$3.38	67,800
2022-11-08	$3.39	$3.39	$3.38	$3.38	$3.38	116,000
2022-11-07	$3.39	$3.41	$3.36	$3.41	$3.41	43,900
2022-11-04	$3.37	$3.40	$3.37	$3.39	$3.39	227,700
2022-11-03	$3.30	$3.31	$3.30	$3.31	$3.31	50,700
2022-11-02	$3.29	$3.35	$3.29	$3.35	$3.35	29,800
2022-11-01	$3.27	$3.30	$3.24	$3.30	$3.30	26,500
2022-10-31	$3.22	$3.24	$3.21	$3.21	$3.21	70,400
2022-10-28	$3.30	$3.30	$3.24	$3.24	$3.24	47,300
2022-10-27	$3.33	$3.34	$3.33	$3.34	$3.34	89,100
2022-10-26	$3.29	$3.33	$3.29	$3.32	$3.32	151,100
2022-10-25	$3.27	$3.27	$3.26	$3.26	$3.26	16,000
2022-10-24	$3.33	$3.33	$3.27	$3.28	$3.28	74,800
2022-10-21	$3.36	$3.36	$3.34	$3.34	$3.34	312,200
2022-10-20	$3.34	$3.38	$3.34	$3.36	$3.36	167,600
2022-10-19	$3.40	$3.40	$3.36	$3.36	$3.36	250,300
2022-10-18	$3.42	$3.42	$3.41	$3.41	$3.41	81,800
2022-10-17	$3.41	$3.42	$3.40	$3.42	$3.42	4,900
2022-10-14	$3.39	$3.41	$3.39	$3.41	$3.41	38,800
2022-10-13	$3.33	$3.35	$3.33	$3.34	$3.34	14,400
2022-10-12	$3.28	$3.30	$3.24	$3.30	$3.30	86,500
2022-10-11	$3.28	$3.28	$3.28	$3.28	$3.28	10,500
2022-10-10	$3.33	$3.33	$3.31	$3.31	$3.31	125,400
2022-09-30	$3.36	$3.36	$3.34	$3.34	$3.34	96,300
2022-09-29	$3.38	$3.38	$3.36	$3.36	$3.36	9,000
2022-09-28	$3.39	$3.39	$3.36	$3.36	$3.36	179,600
2022-09-27	$3.38	$3.40	$3.38	$3.40	$3.40	2,400
2022-09-26	$3.40	$3.40	$3.36	$3.36	$3.36	2,800
2022-09-23	$3.64	$3.64	$3.39	$3.42	$3.42	6,800
2022-09-22	$3.44	$3.44	$3.42	$3.42	$3.42	122,500
2022-09-21	$3.43	$3.43	$3.41	$3.43	$3.43	10,700
2022-09-20	$3.48	$3.48	$3.46	$3.46	$3.46	11,000
2022-09-19	$3.46	$3.46	$3.44	$3.46	$3.46	11,400
2022-09-16	$3.54	$3.54	$3.48	$3.48	$3.48	54,100
2022-09-15	$3.61	$3.61	$3.54	$3.57	$3.57	163,900
2022-09-14	$3.48	$3.70	$3.48	$3.59	$3.59	51,800
2022-09-13	$3.63	$3.64	$3.63	$3.63	$3.63	14,500
2022-09-12	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-09-09	$3.63	$3.64	$3.63	$3.63	$3.63	40,400
2022-09-08	$3.60	$3.60	$3.59	$3.59	$3.59	15,000
2022-09-07	$3.61	$3.61	$3.59	$3.59	$3.59	14,300
2022-09-06	$3.58	$3.61	$3.57	$3.61	$3.61	9,500
2022-09-05	$3.52	$3.56	$3.52	$3.56	$3.56	1,000
2022-09-02	$3.54	$3.54	$3.54	$3.54	$3.54	13,000
2022-09-01	$3.57	$3.58	$3.56	$3.56	$3.56	6,800
2022-08-31	$3.56	$3.60	$3.56	$3.56	$3.56	48,900
2022-08-30	$3.59	$3.61	$3.59	$3.59	$3.59	9,300
2022-08-29	$3.57	$3.85	$3.56	$3.59	$3.59	8,300
2022-08-26	$3.61	$3.61	$3.61	$3.61	$3.61	200
2022-08-25	$3.57	$3.85	$3.56	$3.60	$3.60	18,000
2022-08-24	$3.62	$3.62	$3.57	$3.57	$3.57	7,300
2022-08-23	$3.61	$3.62	$3.61	$3.62	$3.62	800
2022-08-22	$3.62	$3.64	$3.62	$3.64	$3.64	3,200
2022-08-19	$3.62	$3.63	$3.62	$3.62	$3.62	3,100
2022-08-18	$3.62	$3.62	$3.61	$3.61	$3.61	200
2022-08-17	$3.65	$3.65	$3.64	$3.64	$3.64	18,100
2022-08-16	$3.63	$3.63	$3.62	$3.62	$3.62	3,400
2022-08-15	$3.65	$3.65	$3.52	$3.64	$3.64	2,500
2022-08-12	$3.63	$3.66	$3.63	$3.65	$3.65	41,600
2022-08-11	$3.61	$3.63	$3.61	$3.63	$3.63	19,400
2022-08-10	$3.57	$3.57	$3.57	$3.57	$3.57	100
2022-08-09	$3.62	$3.62	$3.59	$3.59	$3.59	1,000
2022-08-08	$3.65	$3.65	$3.58	$3.59	$3.59	21,600
2022-08-05	$3.84	$3.84	$3.55	$3.56	$3.56	21,300
2022-08-04	$3.54	$3.54	$3.54	$3.54	$3.54	2,100
2022-08-03	$3.55	$3.55	$3.52	$3.52	$3.52	12,900
2022-08-02	$3.62	$3.62	$3.50	$3.53	$3.53	13,200
2022-08-01	$3.61	$3.62	$3.61	$3.62	$3.62	8,400
2022-07-29	$3.65	$3.67	$3.63	$3.63	$3.63	16,100
2022-07-28	$3.70	$3.70	$3.68	$3.69	$3.69	4,100
2022-07-27	$3.67	$3.68	$3.67	$3.68	$3.68	9,200
2022-07-26	$3.66	$3.69	$3.65	$3.68	$3.68	1,300
2022-07-25	$3.67	$3.67	$3.65	$3.66	$3.66	1,900
2022-07-22	$3.70	$3.70	$3.67	$3.67	$3.67	4,700
2022-07-21	$3.72	$3.72	$3.70	$3.70	$3.70	1,000
2022-07-20	$3.70	$3.72	$3.70	$3.72	$3.72	7,700
2022-07-19	$3.69	$3.69	$3.68	$3.68	$3.68	6,100
2022-07-18	$3.65	$4.00	$3.65	$3.69	$3.69	6,200
2022-07-15	$3.67	$3.70	$3.64	$3.64	$3.64	3,400
2022-07-14	$3.70	$3.71	$3.70	$3.71	$3.71	1,500
2022-07-13	$3.70	$3.70	$3.70	$3.70	$3.70	33,100
2022-07-12	$3.72	$3.72	$3.69	$3.69	$3.69	8,500
2022-07-11	$3.69	$3.71	$3.69	$3.71	$3.71	5,600
2022-07-08	$3.77	$3.78	$3.76	$3.76	$3.76	70,000
2022-07-07	$3.74	$3.77	$3.73	$3.77	$3.77	109,980
2022-07-06	$3.75	$3.76	$3.73	$3.75	$3.75	27,800
2022-07-05	$3.83	$3.83	$3.79	$3.80	$3.80	26,600
2022-07-04	$3.82	$3.83	$3.82	$3.83	$3.83	800
2022-07-01	$3.83	$3.83	$3.81	$3.81	$3.81	21,400
2022-06-30	$3.80	$3.84	$3.66	$3.83	$3.83	16,600
2022-06-29	$3.81	$3.81	$3.78	$3.78	$3.78	69,900
2022-06-28	$3.78	$3.80	$3.76	$3.80	$3.80	56,560
2022-06-27	$3.76	$3.80	$3.74	$3.78	$3.78	152,100
2022-06-24	$3.70	$3.74	$3.70	$3.74	$3.74	215,500
2022-06-23	$3.69	$3.70	$3.69	$3.70	$3.70	1,100
2022-06-22	$3.68	$3.69	$3.66	$3.66	$3.66	4,600
2022-06-21	$3.69	$3.72	$3.67	$3.70	$3.70	55,400
2022-06-20	$3.70	$3.72	$3.70	$3.71	$3.71	14,700
2022-06-17	$3.65	$3.70	$3.64	$3.70	$3.70	17,200
2022-06-16	$3.70	$3.71	$3.67	$3.67	$3.67	54,100
2022-06-15	$3.68	$3.75	$3.67	$3.69	$3.69	61,600
2022-06-14	$3.58	$3.61	$3.54	$3.61	$3.61	208,100
2022-06-13	$3.62	$3.63	$3.59	$3.62	$3.62	358,500
2022-06-10	$3.60	$3.62	$3.60	$3.62	$3.62	3,500
2022-06-09	$3.65	$3.82	$3.60	$3.61	$3.61	104,100
2022-06-08	$3.65	$3.66	$3.61	$3.65	$3.65	16,300
2022-06-07	$3.60	$3.65	$3.60	$3.64	$3.64	57,100
2022-06-06	$3.62	$3.65	$3.59	$3.64	$3.64	20,700
2022-06-02	$3.58	$3.85	$3.58	$3.62	$3.62	15,600
2022-06-01	$3.61	$3.94	$3.60	$3.60	$3.60	180,200
2022-05-31	$3.57	$3.61	$3.56	$3.61	$3.61	19,800
2022-05-30	$3.65	$3.65	$3.56	$3.57	$3.57	50,300
2022-05-27	$3.57	$3.58	$3.53	$3.54	$3.54	49,900
2022-05-26	$3.52	$3.56	$3.52	$3.54	$3.54	2,900
2022-05-25	$3.49	$3.51	$3.47	$3.51	$3.51	14,000
2022-05-24	$3.57	$3.57	$3.48	$3.48	$3.48	19,300
2022-05-23	$3.58	$3.58	$3.55	$3.57	$3.57	20,700
2022-05-20	$3.58	$3.58	$3.56	$3.58	$3.58	22,200
2022-05-19	$3.52	$3.52	$3.52	$3.52	$3.52	200
2022-05-18	$3.51	$3.53	$3.50	$3.52	$3.52	4,100
2022-05-17	$3.52	$3.52	$3.51	$3.51	$3.51	1,600
2022-05-16	$3.50	$3.55	$3.50	$3.52	$3.52	1,000
2022-05-13	$3.52	$3.52	$3.50	$3.50	$3.50	34,400
2022-05-12	$3.48	$3.52	$3.48	$3.50	$3.50	23,200
2022-05-11	$3.49	$3.55	$3.49	$3.52	$3.52	120,400
2022-05-10	$3.43	$3.48	$3.42	$3.48	$3.48	64,900
2022-05-09	$3.39	$3.46	$3.39	$3.45	$3.45	28,300
2022-05-06	$3.46	$3.47	$3.44	$3.44	$3.44	1,800
2022-05-05	$3.52	$3.54	$3.45	$3.52	$3.52	19,100
2022-05-04	$3.52	$3.52	$3.52	$3.52	$3.52	0
2022-05-03	$3.52	$3.52	$3.52	$3.52	$3.52	0
2022-04-29	$3.32	$3.52	$3.32	$3.52	$3.52	29,300
2022-04-28	$3.40	$3.41	$3.37	$3.41	$3.41	101,500
2022-04-27	$3.28	$3.42	$3.28	$3.42	$3.42	104,800
2022-04-26	$3.27	$3.41	$3.27	$3.35	$3.35	48,400
2022-04-25	$3.49	$3.49	$3.38	$3.40	$3.40	47,000
2022-04-22	$3.51	$3.53	$3.50	$3.53	$3.53	24,800
2022-04-21	$3.59	$3.59	$3.50	$3.51	$3.51	30,800
2022-04-20	$3.65	$3.65	$3.64	$3.65	$3.65	16,100
2022-04-19	$3.66	$3.66	$3.64	$3.65	$3.65	12,200
2022-04-18	$3.69	$3.69	$3.68	$3.68	$3.68	9,600
2022-04-15	$3.70	$3.70	$3.69	$3.70	$3.70	1,300
2022-04-14	$3.70	$3.72	$3.69	$3.72	$3.72	8,280
2022-04-13	$3.68	$3.69	$3.68	$3.69	$3.69	2,300
2022-04-12	$3.65	$3.71	$3.62	$3.71	$3.71	5,000
2022-04-11	$3.70	$3.70	$3.65	$3.65	$3.65	4,000
2022-04-08	$3.72	$3.74	$3.72	$3.73	$3.73	6,700
2022-04-07	$3.77	$3.77	$3.72	$3.72	$3.72	47,800
2022-04-06	$3.78	$3.78	$3.77	$3.77	$3.77	7,600
2022-04-05	$3.77	$3.77	$3.77	$3.77	$3.77	0
2022-04-04	$3.77	$3.77	$3.77	$3.77	$3.77	0
2022-04-01	$3.74	$3.77	$3.74	$3.77	$3.77	17,300
2022-03-31	$3.75	$3.75	$3.74	$3.74	$3.74	5,200
2022-03-30	$3.70	$3.75	$3.70	$3.75	$3.75	7,960
2022-03-29	$3.68	$3.69	$3.68	$3.68	$3.68	700
2022-03-28	$3.62	$3.70	$3.62	$3.68	$3.68	10,100
2022-03-25	$3.75	$3.75	$3.69	$3.70	$3.70	2,300
2022-03-24	$3.72	$3.80	$3.72	$3.75	$3.75	5,000
2022-03-23	$3.74	$3.75	$3.65	$3.74	$3.74	5,600
2022-03-22	$3.73	$3.74	$3.73	$3.74	$3.74	1,800
2022-03-21	$3.72	$3.74	$3.70	$3.74	$3.74	10,900
2022-03-18	$3.71	$3.73	$3.71	$3.73	$3.73	1,500
2022-03-17	$3.63	$3.71	$3.63	$3.71	$3.71	103,700
2022-03-16	$3.52	$3.62	$3.47	$3.62	$3.62	61,900
2022-03-15	$3.60	$3.64	$3.49	$3.49	$3.49	127,100
2022-03-14	$3.76	$3.76	$3.73	$3.73	$3.73	23,800
2022-03-11	$3.71	$3.77	$3.69	$3.77	$3.77	71,000
2022-03-10	$3.78	$3.79	$3.75	$3.75	$3.75	81,500
2022-03-09	$3.67	$3.79	$3.58	$3.71	$3.71	120,000
2022-03-08	$3.79	$3.87	$3.76	$3.76	$3.76	22,900
2022-03-07	$3.92	$3.92	$3.86	$3.86	$3.86	16,400
2022-03-04	$3.96	$3.96	$3.95	$3.96	$3.96	24,100
2022-03-03	$3.99	$4.00	$3.99	$3.99	$3.99	3,000
2022-03-02	$3.97	$3.97	$3.97	$3.97	$3.97	0
2022-03-01	$3.96	$3.97	$3.96	$3.97	$3.97	600
2022-02-28	$3.95	$3.95	$3.93	$3.94	$3.94	18,100
2022-02-25	$3.95	$3.96	$3.95	$3.95	$3.95	10,900
2022-02-24	$3.98	$3.98	$3.90	$3.90	$3.90	1,300
2022-02-23	$3.98	$3.98	$3.98	$3.98	$3.98	1,400
2022-02-22	$3.99	$3.99	$3.95	$3.96	$3.96	15,900
2022-02-21	$4.01	$4.01	$3.99	$4.00	$4.00	62,100
2022-02-18	$3.96	$4.01	$3.96	$4.01	$4.01	37,200
2022-02-17	$3.95	$3.99	$3.95	$3.99	$3.99	7,500
2022-02-16	$3.99	$4.00	$3.98	$3.98	$3.98	21,300
2022-02-15	$3.97	$3.97	$3.95	$3.95	$3.95	27,300
2022-02-14	$3.99	$3.99	$3.95	$3.95	$3.95	27,160
2022-02-11	$4.03	$4.05	$4.00	$4.00	$4.00	28,100
2022-02-10	$4.03	$4.03	$4.01	$4.03	$4.03	20,200
2022-02-09	$3.98	$3.99	$3.98	$3.99	$3.99	14,400
2022-02-08	$3.94	$3.98	$3.94	$3.98	$3.98	25,860
2022-02-07	$3.94	$3.94	$3.94	$3.94	$3.94	12,400
2022-02-04	$3.87	$3.87	$3.87	$3.87	$3.87	0
2022-02-03	$3.87	$3.87	$3.87	$3.87	$3.87	0
2022-02-02	$3.87	$3.87	$3.87	$3.87	$3.87	0
2022-02-01	$3.87	$3.87	$3.87	$3.87	$3.87	0
2022-01-28	$3.90	$3.90	$3.86	$3.87	$3.87	34,400
2022-01-27	$3.95	$3.96	$3.89	$3.89	$3.89	24,600
2022-01-26	$3.97	$4.11	$3.95	$3.95	$3.95	5,700
2022-01-25	$4.04	$4.04	$3.95	$3.95	$3.95	127,300
2022-01-24	$4.08	$4.08	$4.07	$4.07	$4.07	21,000
2022-01-21	$4.07	$4.07	$4.07	$4.07	$4.07	11,700
2022-01-20	$4.13	$4.13	$4.10	$4.13	$4.13	15,000
2022-01-19	$4.13	$4.15	$4.12	$4.12	$4.12	22,200
2022-01-18	$4.10	$4.11	$4.10	$4.11	$4.11	1,200
2022-01-17	$4.09	$4.10	$4.09	$4.10	$4.10	26,580
2022-01-14	$4.09	$4.09	$4.09	$4.09	$4.09	400
2022-01-13	$4.14	$4.14	$4.11	$4.11	$4.11	31,600
2022-01-12	$4.15	$4.16	$4.15	$4.16	$4.16	7,300
2022-01-11	$4.19	$4.19	$4.16	$4.16	$4.16	4,300
2022-01-10	$4.18	$4.18	$4.18	$4.18	$4.18	2,400
2022-01-07	$4.21	$4.21	$4.18	$4.18	$4.18	41,900
2022-01-06	$4.17	$4.17	$4.17	$4.17	$4.17	1,100
2022-01-05	$4.20	$4.20	$4.16	$4.17	$4.17	11,800
2022-01-04	$4.20	$4.22	$4.20	$4.21	$4.21	20,400
2022-01-03	$4.20	$4.20	$4.20	$4.20	$4.20	0
2021-12-31	$4.19	$4.21	$4.19	$4.20	$4.20	13,600
2021-12-30	$4.15	$4.15	$4.15	$4.15	$4.15	12,600
2021-12-29	$4.16	$4.16	$4.15	$4.15	$4.15	13,400
2021-12-28	$4.16	$4.16	$4.15	$4.15	$4.15	10,800
2021-12-27	$4.19	$4.19	$4.16	$4.16	$4.16	1,500
2021-12-24	$4.15	$4.16	$4.15	$4.16	$4.16	1,000
2021-12-23	$4.16	$4.16	$4.16	$4.16	$4.16	3,400
2021-12-22	$4.16	$4.16	$4.16	$4.16	$4.16	700
2021-12-21	$4.13	$4.16	$4.13	$4.16	$4.16	17,300
2021-12-20	$4.15	$4.15	$4.11	$4.11	$4.11	6,500
2021-12-17	$4.17	$4.17	$4.15	$4.15	$4.15	138,600
2021-12-16	$4.16	$4.16	$4.16	$4.16	$4.16	2,000
2021-12-15	$4.15	$4.16	$4.14	$4.14	$4.14	7,200
2021-12-14	$4.16	$4.16	$4.15	$4.15	$4.15	5,100
2021-12-13	$4.22	$4.22	$4.18	$4.19	$4.19	188,400
2021-12-10	$4.20	$4.20	$4.17	$4.18	$4.18	62,400
2021-12-09	$4.15	$4.22	$4.15	$4.22	$4.22	77,400
2021-12-08	$4.11	$4.20	$4.10	$4.20	$4.20	23,700
2021-12-07	$4.09	$4.11	$4.08	$4.11	$4.11	58,860
2021-12-06	$4.09	$4.11	$4.07	$4.07	$4.07	22,400
2021-12-03	$4.07	$4.07	$4.07	$4.07	$4.07	46,500
2021-12-02	$4.04	$4.04	$4.04	$4.04	$4.04	3,000
2021-12-01	$4.02	$4.05	$4.02	$4.05	$4.05	29,100
2021-11-30	$4.05	$4.05	$4.01	$4.02	$4.02	36,800
2021-11-29	$4.01	$4.01	$4.00	$4.00	$4.00	47,700
2021-11-26	$4.04	$4.04	$4.03	$4.04	$4.04	7,500
2021-11-25	$4.08	$4.08	$4.07	$4.07	$4.07	35,360
2021-11-24	$4.07	$4.09	$4.07	$4.09	$4.09	27,900
2021-11-23	$4.09	$4.09	$4.08	$4.08	$4.08	50,300
2021-11-22	$4.07	$4.09	$4.07	$4.09	$4.09	63,700
2021-11-19	$4.04	$4.08	$4.03	$4.07	$4.07	7,500
2021-11-18	$4.05	$4.07	$4.04	$4.04	$4.04	16,200
2021-11-17	$4.07	$4.09	$4.07	$4.09	$4.09	5,700
2021-11-16	$4.08	$4.09	$4.08	$4.08	$4.08	10,800
2021-11-15	$4.07	$4.07	$4.05	$4.07	$4.07	4,700
2021-11-12	$4.10	$4.10	$4.04	$4.07	$4.07	42,500
2021-11-11	$4.01	$4.08	$4.01	$4.08	$4.08	23,300
2021-11-10	$4.01	$4.10	$3.97	$4.03	$4.03	36,000
2021-11-09	$4.04	$4.04	$4.02	$4.03	$4.03	8,800
2021-11-08	$4.01	$4.04	$4.01	$4.02	$4.02	9,700
2021-11-05	$4.04	$4.04	$4.04	$4.04	$4.04	6,000
2021-11-04	$4.04	$4.04	$4.04	$4.04	$4.04	2,700
2021-11-03	$4.04	$4.05	$4.01	$4.04	$4.04	133,700
2021-11-02	$4.07	$4.09	$3.99	$4.03	$4.03	29,900
2021-11-01	$4.10	$4.10	$4.05	$4.05	$4.05	10,900
2021-10-29	$4.01	$4.05	$4.01	$4.04	$4.04	17,800
2021-10-28	$4.05	$4.05	$4.03	$4.03	$4.03	9,100
2021-10-27	$4.06	$4.09	$4.05	$4.05	$4.05	26,600
2021-10-26	$4.11	$4.12	$4.09	$4.09	$4.09	1,200
2021-10-25	$4.09	$4.09	$4.09	$4.09	$4.09	200
2021-10-22	$4.07	$4.10	$4.07	$4.10	$4.10	6,600
2021-10-21	$4.09	$4.09	$4.07	$4.07	$4.07	11,000
2021-10-20	$4.08	$4.10	$4.08	$4.10	$4.10	4,600
2021-10-19	$4.09	$4.10	$4.09	$4.10	$4.10	1,300
2021-10-18	$4.15	$4.15	$4.07	$4.08	$4.08	30,600
2021-10-15	$4.10	$4.11	$4.10	$4.10	$4.10	3,500
2021-10-14	$4.08	$4.11	$4.08	$4.08	$4.08	25,000
2021-10-13	$4.08	$4.10	$4.05	$4.09	$4.09	6,500
2021-10-12	$4.13	$4.13	$4.07	$4.09	$4.09	27,200
2021-10-11	$4.14	$4.16	$4.13	$4.15	$4.15	13,600
2021-10-08	$4.08	$4.13	$4.08	$4.13	$4.13	10,000
2021-10-07	$4.08	$4.08	$4.08	$4.08	$4.08	0
2021-10-06	$4.08	$4.08	$4.08	$4.08	$4.08	0
2021-09-30	$4.07	$4.08	$4.05	$4.08	$4.08	9,600
2021-09-29	$4.08	$4.09	$4.03	$4.07	$4.07	531,300
2021-09-28	$4.08	$4.20	$4.03	$4.12	$4.12	6,600
2021-09-27	$4.12	$4.13	$4.07	$4.08	$4.08	6,700
2021-09-24	$4.13	$4.14	$4.12	$4.12	$4.12	11,000
2021-09-23	$4.17	$4.17	$3.97	$4.12	$4.12	10,800
2021-09-22	$4.03	$4.10	$4.03	$4.10	$4.10	8,100
2021-09-21	$4.08	$4.08	$4.08	$4.08	$4.08	0
2021-09-20	$4.08	$4.08	$4.08	$4.08	$4.08	0
2021-09-17	$4.05	$4.08	$4.03	$4.08	$4.08	9,600
2021-09-16	$4.13	$4.13	$4.05	$4.05	$4.05	28,300
2021-09-15	$4.20	$4.20	$4.10	$4.11	$4.11	25,100
2021-09-14	$4.21	$4.21	$4.15	$4.15	$4.15	24,200
2021-09-13	$4.23	$4.23	$4.21	$4.21	$4.21	18,900
2021-09-10	$4.20	$4.25	$4.13	$4.21	$4.21	126,700
2021-09-09	$4.17	$4.21	$4.17	$4.17	$4.17	75,500
2021-09-08	$4.20	$4.22	$4.19	$4.19	$4.19	116,620
2021-09-07	$4.15	$4.20	$4.14	$4.19	$4.19	48,000
2021-09-06	$4.07	$4.17	$4.07	$4.17	$4.17	162,300
2021-09-03	$4.09	$4.10	$4.07	$4.09	$4.09	16,100
2021-09-02	$4.08	$4.08	$4.06	$4.08	$4.08	21,000
2021-09-01	$4.05	$4.09	$4.00	$4.07	$4.07	70,500
2021-08-31	$3.98	$4.00	$3.95	$4.00	$4.00	6,000
2021-08-30	$3.99	$4.00	$3.98	$3.99	$3.99	5,200
2021-08-27	$3.99	$4.00	$3.98	$3.99	$3.99	64,000
2021-08-26	$4.00	$4.00	$3.96	$3.96	$3.96	18,400
2021-08-25	$4.00	$4.01	$3.98	$4.00	$4.00	8,200
2021-08-24	$3.98	$4.01	$3.98	$3.99	$3.99	46,400
2021-08-23	$3.97	$3.97	$3.93	$3.97	$3.97	22,700
2021-08-20	$3.94	$3.95	$3.89	$3.93	$3.93	23,400
2021-08-19	$3.97	$3.99	$3.96	$3.97	$3.97	55,500
2021-08-18	$4.00	$4.00	$3.95	$3.99	$3.99	43,600
2021-08-17	$4.03	$4.04	$3.94	$3.94	$3.94	27,000
2021-08-16	$4.02	$4.06	$4.02	$4.04	$4.04	7,400
2021-08-13	$4.03	$4.03	$3.99	$4.00	$4.00	17,900
2021-08-12	$4.03	$4.05	$4.03	$4.05	$4.05	23,300
2021-08-11	$4.06	$4.07	$4.04	$4.04	$4.04	107,900
2021-08-10	$4.09	$4.09	$3.99	$4.04	$4.04	47,300
2021-08-09	$3.99	$4.04	$3.99	$4.04	$4.04	22,700
2021-08-06	$4.02	$4.02	$3.98	$3.99	$3.99	61,800
2021-08-05	$4.04	$4.06	$4.02	$4.03	$4.03	127,380
2021-08-04	$4.02	$4.04	$4.02	$4.04	$4.04	125,900
2021-08-03	$4.02	$4.04	$4.01	$4.03	$4.03	22,000
2021-08-02	$3.93	$4.02	$3.92	$4.02	$4.02	50,200
2021-07-30	$3.94	$3.94	$3.89	$3.93	$3.93	39,700
2021-07-29	$3.92	$3.94	$3.90	$3.93	$3.93	80,600
2021-07-28	$3.89	$3.89	$3.83	$3.88	$3.88	89,000
2021-07-27	$4.01	$4.01	$3.89	$3.89	$3.89	59,100
2021-07-26	$4.04	$4.04	$3.91	$3.95	$3.95	75,400
2021-07-23	$4.09	$4.09	$4.05	$4.06	$4.06	18,600
2021-07-22	$4.10	$4.10	$4.09	$4.10	$4.10	80,900
2021-07-21	$4.11	$4.11	$4.07	$4.10	$4.10	88,400
2021-07-20	$4.06	$4.07	$4.05	$4.07	$4.07	17,300
2021-07-19	$4.06	$4.08	$4.05	$4.07	$4.07	139,700
2021-07-16	$4.12	$4.12	$4.08	$4.08	$4.08	24,600
2021-07-15	$4.10	$4.11	$4.08	$4.11	$4.11	24,800
2021-07-14	$4.13	$4.13	$4.11	$4.11	$4.11	31,200
2021-07-13	$4.02	$4.15	$4.02	$4.15	$4.15	57,850
2021-07-12	$4.16	$4.16	$4.10	$4.14	$4.14	83,950
2021-07-09	$4.10	$4.11	$4.07	$4.10	$4.10	69,000
2021-07-08	$4.16	$4.17	$4.10	$4.16	$4.16	76,700
2021-07-07	$4.13	$4.16	$4.11	$4.16	$4.16	32,000
2021-07-06	$4.13	$4.14	$4.10	$4.13	$4.13	36,700
2021-07-05	$4.13	$4.14	$4.12	$4.14	$4.14	32,400
2021-07-02	$4.09	$4.29	$4.09	$4.13	$4.13	87,300
2021-07-01	$4.22	$4.24	$4.20	$4.22	$4.22	72,160
2021-06-30	$4.20	$4.22	$4.20	$4.22	$4.22	43,900
2021-06-29	$4.22	$4.22	$4.20	$4.21	$4.21	10,500
2021-06-28	$4.24	$4.24	$4.22	$4.23	$4.23	161,300
2021-06-25	$4.19	$4.24	$4.19	$4.24	$4.24	50,400
2021-06-24	$4.17	$4.19	$4.16	$4.19	$4.19	661,200
2021-06-23	$4.14	$4.19	$4.14	$4.17	$4.17	145,000
2021-06-22	$4.13	$4.15	$4.12	$4.14	$4.14	84,700
2021-06-21	$4.12	$4.13	$4.10	$4.12	$4.12	102,990
2021-06-18	$4.13	$4.19	$4.11	$4.13	$4.13	139,600
2021-06-17	$4.11	$4.14	$4.11	$4.13	$4.13	85,000
2021-06-16	$4.16	$4.17	$4.11	$4.11	$4.11	57,300
2021-06-15	$4.22	$4.22	$4.16	$4.16	$4.16	33,900
2021-06-14	$4.21	$4.21	$4.21	$4.21	$4.21	0
2021-06-11	$4.22	$4.23	$4.21	$4.21	$4.21	36,900
2021-06-10	$4.23	$4.25	$4.22	$4.23	$4.23	97,600
2021-06-09	$4.19	$4.22	$4.19	$4.21	$4.21	97,900
2021-06-08	$4.25	$4.26	$4.19	$4.21	$4.21	88,100
2021-06-07	$4.22	$4.23	$4.19	$4.23	$4.23	52,300
2021-06-04	$4.20	$4.25	$4.19	$4.22	$4.22	28,100
2021-06-03	$4.25	$4.27	$4.22	$4.22	$4.22	25,200
2021-06-02	$4.31	$4.31	$4.21	$4.24	$4.24	375,900
2021-06-01	$4.26	$4.30	$4.24	$4.30	$4.30	592,500
2021-05-31	$4.25	$4.26	$4.22	$4.26	$4.26	43,420
2021-05-28	$4.28	$4.28	$4.22	$4.25	$4.25	137,040
2021-05-27	$4.24	$4.28	$4.22	$4.28	$4.28	99,900
2021-05-26	$4.24	$4.30	$4.12	$4.25	$4.25	57,700
2021-05-25	$4.16	$4.23	$4.16	$4.23	$4.23	188,600
2021-05-24	$4.12	$4.22	$4.10	$4.14	$4.14	112,800
2021-05-21	$4.16	$4.16	$4.12	$4.13	$4.13	25,900
2021-05-20	$4.16	$4.16	$4.14	$4.15	$4.15	13,600
2021-05-19	$4.17	$4.17	$4.15	$4.16	$4.16	77,800
2021-05-18	$4.16	$4.19	$4.16	$4.19	$4.19	32,500
2021-05-17	$4.16	$4.19	$4.02	$4.18	$4.18	35,900
2021-05-14	$4.08	$4.14	$4.07	$4.14	$4.14	21,900
2021-05-13	$4.11	$4.11	$4.07	$4.08	$4.08	20,600
2021-05-12	$4.12	$4.12	$4.09	$4.12	$4.12	76,200
2021-05-11	$4.07	$4.12	$4.04	$4.11	$4.11	89,400
2021-05-10	$4.09	$4.10	$4.06	$4.09	$4.09	30,100
2021-05-07	$4.14	$4.14	$4.08	$4.09	$4.09	33,300
2021-05-06	$4.25	$4.25	$4.13	$4.13	$4.13	25,000
2021-05-05	$4.17	$4.17	$4.17	$4.17	$4.17	0
2021-05-04	$4.17	$4.17	$4.17	$4.17	$4.17	0
2021-04-30	$4.18	$4.18	$4.15	$4.17	$4.17	41,000
2021-04-29	$4.17	$4.18	$4.16	$4.18	$4.18	74,300
2021-04-28	$4.11	$4.16	$4.11	$4.16	$4.16	17,600
2021-04-27	$4.12	$4.13	$4.03	$4.11	$4.11	17,700
2021-04-26	$4.17	$4.20	$4.12	$4.12	$4.12	29,300
2021-04-23	$4.13	$4.16	$4.11	$4.16	$4.16	544,700
2021-04-22	$4.14	$4.16	$4.13	$4.14	$4.14	12,300
2021-04-21	$4.05	$4.14	$4.05	$4.14	$4.14	19,300
2021-04-20	$4.13	$4.17	$4.13	$4.14	$4.14	73,600
2021-04-19	$4.08	$4.13	$4.08	$4.13	$4.13	32,580
2021-04-16	$4.06	$4.07	$4.04	$4.07	$4.07	31,200
2021-04-15	$4.05	$4.05	$4.00	$4.03	$4.03	3,500
2021-04-14	$4.01	$4.05	$4.00	$4.05	$4.05	13,980
2021-04-13	$4.15	$4.15	$4.00	$4.01	$4.01	35,800
2021-04-12	$4.09	$4.09	$4.02	$4.04	$4.04	54,600
2021-04-09	$4.11	$4.11	$4.07	$4.08	$4.08	13,400
2021-04-08	$4.08	$4.14	$4.08	$4.11	$4.11	38,700
2021-04-07	$4.08	$4.10	$4.08	$4.10	$4.10	35,100
2021-04-06	$4.13	$4.13	$4.10	$4.11	$4.11	5,400
2021-04-05	$4.13	$4.13	$4.13	$4.13	$4.13	0
2021-04-02	$4.09	$4.13	$4.09	$4.13	$4.13	48,300
2021-04-01	$4.06	$4.10	$4.06	$4.09	$4.09	11,900
2021-03-31	$4.07	$4.07	$4.03	$4.07	$4.07	152,200
2021-03-30	$4.05	$4.09	$4.05	$4.07	$4.07	41,300
2021-03-29	$4.06	$4.07	$4.05	$4.06	$4.06	147,900
2021-03-26	$4.00	$4.08	$4.00	$4.06	$4.06	37,500
2021-03-25	$3.97	$4.01	$3.97	$4.00	$4.00	19,800
2021-03-24	$4.03	$4.04	$3.97	$3.97	$3.97	40,700
2021-03-23	$4.06	$4.06	$4.02	$4.02	$4.02	29,300
2021-03-22	$4.02	$4.07	$4.02	$4.07	$4.07	65,200
2021-03-19	$4.09	$4.09	$4.02	$4.04	$4.04	44,300
2021-03-18	$4.10	$4.11	$4.08	$4.10	$4.10	37,500
2021-03-17	$4.07	$4.09	$4.03	$4.07	$4.07	17,200
2021-03-16	$4.05	$4.07	$4.04	$4.06	$4.06	28,700
2021-03-15	$4.13	$4.13	$4.02	$4.04	$4.04	23,030
2021-03-12	$4.06	$4.08	$4.04	$4.08	$4.08	55,700
2021-03-11	$4.01	$4.08	$4.00	$4.06	$4.06	103,300
2021-03-10	$4.07	$4.07	$4.01	$4.03	$4.03	15,700
2021-03-09	$4.04	$4.12	$3.96	$4.01	$4.01	170,500
2021-03-08	$4.19	$4.19	$4.06	$4.10	$4.10	114,000
2021-03-05	$4.15	$4.18	$4.09	$4.14	$4.14	78,800
2021-03-04	$4.31	$4.31	$4.13	$4.15	$4.15	132,400
2021-03-03	$4.18	$4.26	$4.18	$4.26	$4.26	74,300
2021-03-02	$4.23	$4.26	$4.17	$4.20	$4.20	83,300
2021-03-01	$4.20	$4.24	$4.16	$4.23	$4.23	430,700
2021-02-26	$4.24	$4.24	$4.16	$4.18	$4.18	289,900
2021-02-25	$4.25	$4.35	$4.24	$4.24	$4.24	154,500
2021-02-24	$4.32	$4.32	$4.19	$4.24	$4.24	139,900
2021-02-23	$4.29	$4.34	$4.29	$4.29	$4.29	269,200
2021-02-22	$4.39	$4.40	$4.32	$4.33	$4.33	179,400
2021-02-19	$4.36	$4.40	$4.31	$4.38	$4.38	187,630
2021-02-18	$4.42	$4.47	$4.36	$4.37	$4.37	482,600
2021-02-17	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-02-16	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-02-15	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-02-12	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-02-11	$4.41	$4.41	$4.41	$4.41	$4.41	0
2021-02-10	$4.32	$4.41	$4.25	$4.41	$4.41	440,600
2021-02-09	$4.37	$4.37	$4.23	$4.32	$4.32	158,900
2021-02-08	$4.21	$4.25	$4.19	$4.25	$4.25	180,000
2021-02-05	$4.17	$4.21	$4.17	$4.17	$4.17	99,800
2021-02-04	$4.18	$4.20	$4.12	$4.15	$4.15	199,500
2021-02-03	$4.11	$4.24	$4.11	$4.19	$4.19	157,200
2021-02-02	$4.09	$4.25	$4.09	$4.24	$4.24	66,500
2021-02-01	$4.19	$4.21	$4.18	$4.21	$4.21	157,000
2021-01-29	$4.23	$4.23	$4.15	$4.19	$4.19	724,800
2021-01-28	$4.29	$4.29	$4.19	$4.19	$4.19	219,800
2021-01-27	$4.29	$4.30	$4.24	$4.29	$4.29	106,000
2021-01-26	$4.30	$4.33	$4.28	$4.29	$4.29	246,700
2021-01-25	$4.35	$4.37	$4.31	$4.34	$4.34	581,700
2021-01-22	$4.35	$4.38	$4.31	$4.35	$4.35	734,800
2021-01-21	$4.30	$4.37	$4.30	$4.35	$4.35	212,900
2021-01-20	$4.29	$4.32	$4.28	$4.30	$4.30	122,400
2021-01-19	$4.35	$4.36	$4.28	$4.29	$4.29	314,400
2021-01-18	$4.31	$4.38	$4.28	$4.35	$4.35	290,000
2021-01-15	$4.35	$4.36	$4.28	$4.33	$4.33	466,400
2021-01-14	$4.39	$4.42	$4.36	$4.36	$4.36	320,100
2021-01-13	$4.44	$4.44	$4.37	$4.40	$4.40	779,300
2021-01-12	$4.22	$4.44	$4.22	$4.44	$4.44	624,400
2021-01-11	$4.38	$4.63	$4.28	$4.32	$4.32	1,097,600
2021-01-08	$4.28	$4.35	$4.27	$4.35	$4.35	1,138,100
2021-01-07	$4.26	$4.28	$4.23	$4.27	$4.27	495,560
2021-01-06	$4.20	$4.26	$4.20	$4.26	$4.26	874,030
2021-01-05	$4.14	$4.20	$4.14	$4.20	$4.20	234,800
2021-01-04	$4.14	$4.18	$4.11	$4.15	$4.15	452,400
2021-01-01	$4.14	$4.14	$4.14	$4.14	$4.14	0
2020-12-31	$4.06	$4.14	$4.06	$4.14	$4.14	379,200
2020-12-30	$4.02	$4.06	$4.02	$4.06	$4.06	54,900
2020-12-29	$4.06	$4.06	$4.02	$4.03	$4.03	40,600
2020-12-28	$4.07	$4.07	$4.02	$4.03	$4.03	76,400
2020-12-25	$4.02	$4.05	$4.00	$4.05	$4.05	34,700
2020-12-24	$4.06	$4.07	$4.02	$4.02	$4.02	60,000
2020-12-23	$4.10	$4.10	$4.01	$4.06	$4.06	23,900
2020-12-22	$4.08	$4.09	$4.01	$4.02	$4.02	97,300
2020-12-21	$4.08	$4.11	$4.05	$4.11	$4.11	54,400
2020-12-18	$4.12	$4.12	$4.07	$4.08	$4.08	272,400
2020-12-17	$4.08	$4.12	$4.07	$4.12	$4.12	258,700
2020-12-16	$4.06	$4.09	$4.06	$4.08	$4.08	113,620
2020-12-15	$4.06	$4.07	$4.05	$4.07	$4.07	48,100
2020-12-14	$4.03	$4.06	$4.02	$4.06	$4.06	41,000
2020-12-11	$4.07	$4.07	$4.01	$4.03	$4.03	62,200
2020-12-10	$4.05	$4.07	$4.04	$4.06	$4.06	61,800
2020-12-09	$4.11	$4.11	$4.05	$4.05	$4.05	86,700
2020-12-08	$4.13	$4.13	$4.11	$4.11	$4.11	12,200
2020-12-07	$4.16	$4.16	$4.11	$4.12	$4.12	66,600
2020-12-04	$4.14	$4.15	$4.12	$4.15	$4.15	83,600
2020-12-03	$4.17	$4.17	$4.15	$4.16	$4.16	35,200
2020-12-02	$4.17	$4.18	$4.15	$4.16	$4.16	106,900
2020-12-01	$4.11	$4.18	$4.11	$4.17	$4.17	92,730
2020-11-30	$4.13	$4.15	$4.10	$4.11	$4.11	89,000
2020-11-27	$4.08	$4.09	$4.06	$4.09	$4.09	17,700
2020-11-26	$4.07	$4.07	$4.04	$4.07	$4.07	60,500
2020-11-25	$4.16	$4.16	$4.08	$4.08	$4.08	110,600
2020-11-24	$4.14	$4.14	$4.12	$4.12	$4.12	58,100
2020-11-23	$4.11	$4.16	$4.11	$4.14	$4.14	111,300
2020-11-20	$4.11	$4.13	$4.11	$4.12	$4.12	106,440
2020-11-19	$4.07	$4.11	$4.06	$4.11	$4.11	35,500
2020-11-18	$4.10	$4.11	$4.07	$4.07	$4.07	250,500
2020-11-17	$4.08	$4.09	$4.06	$4.09	$4.09	30,500
2020-11-16	$4.04	$4.10	$4.04	$4.09	$4.09	39,100
2020-11-13	$4.07	$4.08	$4.04	$4.04	$4.04	34,200
2020-11-12	$4.11	$4.11	$4.09	$4.10	$4.10	149,800
2020-11-11	$4.14	$4.14	$4.10	$4.10	$4.10	65,900
2020-11-10	$4.16	$4.17	$4.13	$4.14	$4.14	68,700
2020-11-09	$4.13	$4.18	$4.12	$4.16	$4.16	115,400
2020-11-06	$4.09	$4.09	$4.06	$4.08	$4.08	62,200
2020-11-05	$4.07	$4.10	$4.05	$4.08	$4.08	80,300
2020-11-04	$4.01	$4.05	$4.01	$4.04	$4.04	687,200
2020-11-03	$3.99	$4.02	$3.99	$4.01	$4.01	68,300
2020-11-02	$3.94	$3.98	$3.94	$3.96	$3.96	36,000
2020-10-30	$4.01	$4.02	$3.94	$3.95	$3.95	192,100
2020-10-29	$3.96	$4.02	$3.96	$4.02	$4.02	161,800
2020-10-28	$3.95	$4.00	$3.95	$4.00	$4.00	54,700
2020-10-27	$3.95	$3.97	$3.94	$3.96	$3.96	11,400
2020-10-26	$3.95	$3.96	$3.91	$3.96	$3.96	47,400
2020-10-23	$4.02	$4.05	$3.98	$3.99	$3.99	51,200
2020-10-22	$3.95	$4.05	$3.95	$4.02	$4.02	229,900
2020-10-21	$4.04	$4.07	$4.02	$4.05	$4.05	356,400
2020-10-20	$4.02	$4.03	$4.01	$4.03	$4.03	157,000
2020-10-19	$4.08	$4.09	$4.03	$4.03	$4.03	236,200
2020-10-16	$4.00	$4.07	$4.00	$4.05	$4.05	59,300
2020-10-15	$4.09	$4.09	$4.05	$4.06	$4.06	41,200
2020-10-14	$4.09	$4.09	$4.07	$4.08	$4.08	22,200
2020-10-13	$4.08	$4.12	$4.08	$4.11	$4.11	40,500
2020-10-12	$4.01	$4.10	$4.01	$4.10	$4.10	78,700
2020-10-09	$3.97	$4.01	$3.97	$4.00	$4.00	70,000
2020-10-08	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-10-07	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-10-06	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-10-05	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-10-02	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-10-01	$3.91	$3.91	$3.91	$3.91	$3.91	0
2020-09-30	$3.94	$3.95	$3.91	$3.91	$3.91	128,900
2020-09-29	$3.96	$3.96	$3.93	$3.93	$3.93	142,700
2020-09-28	$3.94	$3.96	$3.93	$3.94	$3.94	846,700
2020-09-25	$3.91	$3.95	$3.91	$3.93	$3.93	53,000
2020-09-24	$3.99	$3.99	$3.94	$3.94	$3.94	143,000
2020-09-23	$4.01	$4.02	$4.00	$4.02	$4.02	41,000
2020-09-22	$4.01	$4.05	$3.99	$3.99	$3.99	37,300
2020-09-21	$4.08	$4.08	$4.04	$4.05	$4.05	69,900
2020-09-18	$4.02	$4.08	$4.01	$4.07	$4.07	52,800
2020-09-17	$4.00	$4.02	$3.97	$4.00	$4.00	40,600
2020-09-16	$3.99	$4.03	$3.99	$4.02	$4.02	32,200
2020-09-15	$3.98	$4.03	$3.98	$4.03	$4.03	21,500
2020-09-14	$4.00	$4.02	$3.98	$3.98	$3.98	52,200
2020-09-11	$3.95	$4.00	$3.94	$3.99	$3.99	20,300
2020-09-10	$3.96	$4.02	$3.95	$3.95	$3.95	31,000
2020-09-09	$4.02	$4.02	$3.95	$3.96	$3.96	63,700
2020-09-08	$4.05	$4.08	$4.02	$4.06	$4.06	77,800
2020-09-07	$4.13	$4.15	$4.05	$4.06	$4.06	64,200
2020-09-04	$4.10	$4.13	$4.09	$4.13	$4.13	46,600
2020-09-03	$4.19	$4.22	$4.15	$4.15	$4.15	190,000
2020-09-02	$4.20	$4.20	$4.15	$4.19	$4.19	197,800
2020-09-01	$4.17	$4.20	$4.17	$4.19	$4.19	73,000
2020-08-31	$4.16	$4.23	$4.16	$4.18	$4.18	261,880
2020-08-28	$4.08	$4.20	$4.08	$4.20	$4.20	656,000
2020-08-27	$4.08	$4.09	$4.04	$4.06	$4.06	192,100
2020-08-26	$4.14	$4.15	$4.07	$4.10	$4.10	145,500
2020-08-25	$4.15	$4.19	$4.14	$4.15	$4.15	156,200
2020-08-24	$4.16	$4.18	$4.13	$4.16	$4.16	114,830
2020-08-21	$4.12	$4.16	$4.12	$4.16	$4.16	45,800
2020-08-20	$4.14	$4.15	$4.12	$4.12	$4.12	168,170
2020-08-19	$4.19	$4.22	$4.17	$4.18	$4.18	275,400
2020-08-18	$4.23	$4.24	$4.21	$4.24	$4.24	173,100
2020-08-17	$4.16	$4.24	$4.10	$4.23	$4.23	204,350
2020-08-14	$4.10	$4.13	$4.07	$4.13	$4.13	98,860
2020-08-13	$4.10	$4.12	$4.09	$4.11	$4.11	47,100
2020-08-12	$4.12	$4.13	$4.02	$4.09	$4.09	101,000
2020-08-11	$4.19	$4.21	$4.12	$4.12	$4.12	75,700
2020-08-10	$4.17	$4.19	$4.12	$4.19	$4.19	268,700
2020-08-07	$4.19	$4.20	$4.11	$4.17	$4.17	916,900
2020-08-06	$4.21	$4.22	$4.15	$4.18	$4.18	542,000
2020-08-05	$4.20	$4.23	$4.16	$4.21	$4.21	173,800
2020-08-04	$4.21	$4.23	$4.17	$4.20	$4.20	270,100
2020-08-03	$4.23	$4.23	$4.13	$4.21	$4.21	687,900
2020-07-31	$4.09	$4.14	$4.06	$4.11	$4.11	153,700
2020-07-30	$4.11	$4.11	$4.07	$4.07	$4.07	238,800
2020-07-29	$3.96	$4.09	$3.96	$4.09	$4.09	196,800
2020-07-28	$4.00	$4.01	$3.96	$3.98	$3.98	58,100
2020-07-27	$3.99	$4.01	$3.93	$3.97	$3.97	222,000
2020-07-24	$4.14	$4.14	$3.96	$3.98	$3.98	367,500
2020-07-23	$4.12	$4.16	$4.04	$4.13	$4.13	413,600
2020-07-22	$4.13	$4.22	$4.10	$4.15	$4.15	393,200
2020-07-21	$4.10	$4.15	$4.09	$4.11	$4.11	380,380
2020-07-20	$4.13	$4.13	$3.96	$4.09	$4.09	495,000
2020-07-17	$3.96	$4.01	$3.90	$3.95	$3.95	270,900
2020-07-16	$4.17	$4.18	$3.93	$3.95	$3.95	678,930
2020-07-15	$4.20	$4.24	$4.15	$4.17	$4.17	488,300
2020-07-14	$4.32	$4.32	$4.14	$4.20	$4.20	938,800
2020-07-13	$4.18	$4.28	$4.16	$4.27	$4.27	964,700
2020-07-10	$4.24	$4.25	$4.16	$4.18	$4.18	715,520
2020-07-09	$4.15	$4.25	$4.15	$4.24	$4.24	1,122,070
2020-07-08	$4.17	$4.17	$4.07	$4.16	$4.16	1,158,460
2020-07-07	$4.38	$4.39	$4.11	$4.12	$4.12	2,454,930
2020-07-06	$3.88	$4.27	$3.88	$4.24	$4.24	1,580,920
2020-07-03	$3.83	$3.88	$3.82	$3.88	$3.88	474,010
2020-07-02	$3.70	$3.81	$3.70	$3.80	$3.80	199,100
2020-07-01	$3.67	$3.70	$3.66	$3.70	$3.70	171,700
2020-06-30	$3.64	$3.66	$3.64	$3.64	$3.64	285,640
2020-06-29	$3.64	$3.64	$3.57	$3.61	$3.61	172,700
2020-06-26	$3.64	$3.64	$3.64	$3.64	$3.64	0
2020-06-25	$3.64	$3.64	$3.64	$3.64	$3.64	0
2020-06-24	$3.63	$3.65	$3.63	$3.64	$3.64	326,000
2020-06-23	$3.58	$3.63	$3.58	$3.62	$3.62	164,300
2020-06-22	$3.60	$3.62	$3.59	$3.60	$3.60	130,000
2020-06-19	$3.56	$3.60	$3.56	$3.60	$3.60	110,400
2020-06-18	$3.53	$3.55	$3.53	$3.55	$3.55	16,100
2020-06-17	$3.53	$3.54	$3.52	$3.53	$3.53	270,000
2020-06-16	$3.48	$3.54	$3.48	$3.53	$3.53	285,100
2020-06-15	$3.51	$3.52	$3.48	$3.48	$3.48	70,530
2020-06-12	$3.44	$3.57	$3.44	$3.50	$3.50	310,700
2020-06-11	$3.51	$3.51	$3.48	$3.48	$3.48	10,800
2020-06-10	$3.49	$3.51	$3.49	$3.51	$3.51	8,500
2020-06-09	$3.48	$3.50	$3.47	$3.49	$3.49	55,500
2020-06-08	$3.49	$3.50	$3.48	$3.48	$3.48	207,230
2020-06-05	$3.44	$3.47	$3.44	$3.47	$3.47	58,920
2020-06-04	$3.46	$3.47	$3.42	$3.42	$3.42	18,700
2020-06-03	$3.44	$3.47	$3.44	$3.46	$3.46	44,500
2020-06-02	$3.43	$3.46	$3.42	$3.42	$3.42	61,500
2020-06-01	$3.36	$3.45	$3.36	$3.43	$3.43	133,300
2020-05-29	$3.32	$3.36	$3.32	$3.36	$3.36	25,200
2020-05-28	$3.34	$3.34	$3.30	$3.31	$3.31	17,300
2020-05-27	$3.32	$3.48	$3.32	$3.33	$3.33	181,700
2020-05-26	$3.40	$3.40	$3.20	$3.34	$3.34	46,820
2020-05-25	$3.33	$3.33	$3.30	$3.30	$3.30	32,400
2020-05-22	$3.38	$3.38	$3.31	$3.31	$3.31	39,500
2020-05-21	$3.36	$3.42	$3.36	$3.38	$3.38	25,100
2020-05-20	$3.44	$3.44	$3.36	$3.42	$3.42	25,100
2020-05-19	$3.41	$3.44	$3.41	$3.43	$3.43	47,900
2020-05-18	$3.44	$3.44	$3.39	$3.39	$3.39	50,900
2020-05-15	$3.39	$3.44	$3.39	$3.39	$3.39	155,500
2020-05-14	$3.42	$3.42	$3.39	$3.40	$3.40	36,600
2020-05-13	$3.41	$3.42	$3.38	$3.42	$3.42	125,700
2020-05-12	$3.50	$3.50	$3.39	$3.43	$3.43	131,400
2020-05-11	$3.44	$3.60	$3.41	$3.41	$3.41	101,800
2020-05-08	$3.38	$3.41	$3.38	$3.41	$3.41	60,800
2020-05-07	$3.39	$3.39	$3.32	$3.38	$3.38	165,500
2020-05-06	$3.30	$3.41	$3.30	$3.41	$3.41	167,300
2020-05-05	$3.35	$3.35	$3.35	$3.35	$3.35	0
2020-05-04	$3.35	$3.35	$3.35	$3.35	$3.35	0
2020-05-01	$3.35	$3.35	$3.35	$3.35	$3.35	0
2020-04-30	$3.31	$3.35	$3.31	$3.35	$3.35	98,400
2020-04-29	$3.28	$3.31	$3.28	$3.31	$3.31	12,400
2020-04-28	$3.27	$3.31	$3.22	$3.30	$3.30	26,900
2020-04-27	$3.27	$3.30	$3.26	$3.27	$3.27	41,000
2020-04-24	$3.31	$3.31	$3.26	$3.28	$3.28	49,200
2020-04-23	$3.34	$3.34	$3.32	$3.32	$3.32	18,830
2020-04-22	$3.27	$3.35	$3.25	$3.34	$3.34	115,300
2020-04-21	$3.21	$3.30	$3.21	$3.30	$3.30	67,500
2020-04-20	$3.19	$3.31	$3.19	$3.30	$3.30	136,700
2020-04-17	$3.28	$3.30	$3.27	$3.27	$3.27	119,000
2020-04-16	$3.19	$3.27	$3.19	$3.25	$3.25	24,600
2020-04-15	$3.27	$3.27	$3.23	$3.26	$3.26	22,100
2020-04-14	$3.22	$3.25	$3.19	$3.25	$3.25	19,900
2020-04-13	$3.14	$3.22	$3.14	$3.21	$3.21	58,200
2020-04-10	$3.23	$3.27	$3.23	$3.23	$3.23	35,100
2020-04-09	$3.29	$3.29	$3.26	$3.28	$3.28	256,710
2020-04-08	$3.22	$3.28	$3.22	$3.26	$3.26	93,400
2020-04-07	$3.35	$3.35	$3.26	$3.27	$3.27	101,440
2020-04-06	$3.21	$3.21	$3.21	$3.21	$3.21	0
2020-04-03	$3.28	$3.28	$3.20	$3.21	$3.21	38,500
2020-04-02	$3.16	$3.22	$3.16	$3.22	$3.22	51,200
2020-04-01	$3.17	$3.21	$3.17	$3.17	$3.17	48,000
2020-03-31	$3.34	$3.34	$3.18	$3.18	$3.18	207,200
2020-03-30	$3.18	$3.21	$3.17	$3.20	$3.20	58,700
2020-03-27	$3.27	$3.28	$3.25	$3.25	$3.25	73,800
2020-03-26	$3.27	$3.27	$3.24	$3.24	$3.24	68,000
2020-03-25	$3.30	$3.30	$3.24	$3.27	$3.27	320,100
2020-03-24	$3.24	$3.24	$3.13	$3.23	$3.23	187,200
2020-03-23	$3.13	$3.35	$3.13	$3.14	$3.14	130,400
2020-03-20	$3.25	$3.35	$3.20	$3.26	$3.26	170,200
2020-03-19	$3.30	$3.30	$3.15	$3.22	$3.22	242,200
2020-03-18	$3.31	$3.33	$3.22	$3.30	$3.30	96,230
2020-03-17	$3.30	$3.43	$3.19	$3.27	$3.27	81,700
2020-03-16	$3.43	$3.43	$3.28	$3.30	$3.30	100,800
2020-03-13	$3.37	$3.44	$3.26	$3.43	$3.43	99,100
2020-03-12	$3.42	$3.49	$3.42	$3.47	$3.47	34,000
2020-03-11	$3.55	$3.58	$3.52	$3.53	$3.53	136,300
2020-03-10	$3.45	$3.56	$3.39	$3.55	$3.55	58,300
2020-03-09	$3.49	$3.60	$3.38	$3.46	$3.46	128,300
2020-03-06	$3.63	$3.63	$3.59	$3.59	$3.59	129,800
2020-03-05	$3.69	$3.70	$3.58	$3.63	$3.63	327,500
2020-03-04	$3.55	$3.58	$3.52	$3.58	$3.58	124,200
2020-03-03	$3.55	$3.65	$3.55	$3.58	$3.58	213,600
2020-03-02	$3.48	$3.57	$3.45	$3.55	$3.55	65,630
2020-02-28	$3.57	$3.57	$3.42	$3.45	$3.45	169,900
2020-02-27	$3.59	$3.60	$3.57	$3.57	$3.57	88,100
2020-02-26	$3.65	$3.65	$3.58	$3.58	$3.58	189,400
2020-02-25	$3.63	$3.73	$3.39	$3.63	$3.63	199,250
2020-02-24	$3.62	$3.64	$3.59	$3.63	$3.63	371,600
2020-02-21	$3.61	$3.65	$3.61	$3.62	$3.62	143,100
2020-02-20	$3.55	$3.62	$3.54	$3.61	$3.61	264,200
2020-02-19	$3.55	$3.57	$3.53	$3.55	$3.55	157,700
2020-02-18	$3.53	$3.55	$3.52	$3.55	$3.55	198,440
2020-02-17	$3.46	$3.53	$3.46	$3.53	$3.53	257,050
2020-02-14	$3.43	$3.48	$3.43	$3.45	$3.45	64,350
2020-02-13	$3.44	$3.46	$3.43	$3.44	$3.44	209,100
2020-02-12	$3.41	$3.45	$3.40	$3.45	$3.45	193,500
2020-02-11	$3.40	$3.41	$3.39	$3.40	$3.40	114,500
2020-02-10	$3.36	$3.40	$3.36	$3.40	$3.40	197,820
2020-02-07	$3.33	$3.37	$3.32	$3.36	$3.36	152,700
2020-02-06	$3.26	$3.35	$3.25	$3.34	$3.34	156,000
2020-02-05	$3.23	$3.28	$3.23	$3.26	$3.26	362,800
2020-02-04	$3.26	$3.26	$3.15	$3.23	$3.23	551,100
2020-02-03	$3.29	$3.29	$3.17	$3.26	$3.26	294,840
2020-01-31	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-30	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-29	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-28	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-27	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-24	$3.53	$3.53	$3.53	$3.53	$3.53	0
2020-01-23	$3.53	$3.54	$3.44	$3.53	$3.53	148,100
2020-01-22	$3.53	$3.56	$3.49	$3.56	$3.56	121,300
2020-01-21	$3.63	$3.63	$3.54	$3.55	$3.55	82,300
2020-01-20	$3.57	$3.75	$3.56	$3.59	$3.59	111,350
2020-01-17	$3.74	$3.74	$3.57	$3.57	$3.57	84,060
2020-01-16	$3.65	$3.65	$3.56	$3.57	$3.57	166,600
2020-01-15	$3.59	$3.59	$3.55	$3.57	$3.57	79,960
2020-01-14	$3.66	$3.96	$3.58	$3.60	$3.60	456,300
2020-01-13	$3.57	$3.60	$3.56	$3.60	$3.60	61,400
2020-01-10	$3.58	$3.58	$3.56	$3.58	$3.58	46,000
2020-01-09	$3.57	$3.58	$3.56	$3.57	$3.57	660,100
2020-01-08	$3.57	$3.57	$3.52	$3.55	$3.55	460,360
2020-01-07	$3.55	$3.57	$3.54	$3.57	$3.57	71,700
2020-01-06	$3.52	$3.57	$3.52	$3.55	$3.55	133,900
2020-01-03	$3.55	$3.56	$3.52	$3.54	$3.54	191,700
2020-01-02	$3.53	$3.55	$3.50	$3.54	$3.54	356,100
2020-01-01	$3.48	$3.48	$3.48	$3.48	$3.48	0
2019-12-31	$3.47	$3.48	$3.46	$3.48	$3.48	172,180
2019-12-30	$3.41	$3.46	$3.38	$3.46	$3.46	188,000
2019-12-27	$3.54	$3.54	$3.33	$3.42	$3.42	242,700
2019-12-26	$3.39	$3.43	$3.39	$3.43	$3.43	557,300
2019-12-25	$3.40	$3.41	$3.39	$3.39	$3.39	40,000
2019-12-24	$3.37	$3.40	$3.36	$3.39	$3.39	53,900
2019-12-23	$3.41	$3.42	$3.36	$3.37	$3.37	25,380
2019-12-20	$3.44	$3.45	$3.42	$3.42	$3.42	69,500
2019-12-19	$3.46	$3.46	$3.43	$3.44	$3.44	252,500
2019-12-18	$3.48	$3.49	$3.45	$3.45	$3.45	364,990
2019-12-17	$3.44	$3.50	$3.43	$3.48	$3.48	158,990
2019-12-16	$3.40	$3.43	$3.40	$3.43	$3.43	76,500
2019-12-13	$3.34	$3.40	$3.34	$3.40	$3.40	220,900
2019-12-12	$3.34	$3.35	$3.34	$3.34	$3.34	161,600
2019-12-11	$3.35	$3.36	$3.34	$3.35	$3.35	20,130
2019-12-10	$3.31	$3.35	$3.31	$3.34	$3.34	21,600
2019-12-09	$3.39	$3.39	$3.31	$3.32	$3.32	97,600
2019-12-06	$3.30	$3.30	$3.29	$3.30	$3.30	23,500
2019-12-05	$3.28	$3.30	$3.28	$3.29	$3.29	42,500
2019-12-04	$3.26	$3.27	$3.26	$3.27	$3.27	13,400
2019-12-03	$3.25	$3.27	$3.25	$3.27	$3.27	7,100
2019-12-02	$3.27	$3.27	$3.26	$3.26	$3.26	22,500
2019-11-29	$3.43	$3.43	$3.23	$3.24	$3.24	48,800
2019-11-28	$3.28	$3.28	$3.26	$3.26	$3.26	10,300
2019-11-27	$3.26	$3.29	$3.26	$3.27	$3.27	27,400
2019-11-26	$3.27	$3.28	$3.27	$3.28	$3.28	10,400
2019-11-25	$3.25	$3.27	$3.24	$3.26	$3.26	32,000
2019-11-22	$3.32	$3.32	$3.25	$3.26	$3.26	40,300
2019-11-21	$3.28	$3.30	$3.27	$3.28	$3.28	64,400
2019-11-20	$3.32	$3.32	$3.30	$3.30	$3.30	19,500
2019-11-19	$3.30	$3.32	$3.30	$3.32	$3.32	71,800
2019-11-18	$3.28	$3.29	$3.26	$3.29	$3.29	4,700
2019-11-15	$3.30	$3.30	$3.27	$3.27	$3.27	46,700
2019-11-14	$3.29	$3.29	$3.28	$3.29	$3.29	54,600
2019-11-13	$3.26	$3.27	$3.25	$3.27	$3.27	37,800
2019-11-12	$3.30	$3.31	$3.25	$3.26	$3.26	182,800
2019-11-11	$3.31	$3.31	$3.26	$3.31	$3.31	167,300
2019-11-08	$3.37	$3.37	$3.34	$3.34	$3.34	678,500
2019-11-07	$3.33	$3.34	$3.33	$3.34	$3.34	20,300
2019-11-06	$3.36	$3.36	$3.33	$3.33	$3.33	17,700
2019-11-05	$3.34	$3.38	$3.34	$3.36	$3.36	46,800
2019-11-04	$3.31	$3.35	$3.31	$3.34	$3.34	50,400
2019-11-01	$3.26	$3.31	$3.26	$3.31	$3.31	172,000
2019-10-31	$3.28	$3.29	$3.27	$3.27	$3.27	12,800
2019-10-30	$3.30	$3.30	$3.27	$3.27	$3.27	52,800
2019-10-29	$3.20	$3.35	$3.20	$3.35	$3.35	65,200
2019-10-28	$3.44	$3.44	$3.31	$3.34	$3.34	56,130
2019-10-25	$3.25	$3.29	$3.25	$3.29	$3.29	30,800
2019-10-24	$3.27	$3.27	$3.27	$3.27	$3.27	41,700
2019-10-23	$3.29	$3.30	$3.28	$3.28	$3.28	20,600
2019-10-22	$3.31	$3.31	$3.28	$3.30	$3.30	22,600
2019-10-21	$3.31	$3.31	$3.26	$3.28	$3.28	34,500
2019-10-18	$3.34	$3.34	$3.27	$3.28	$3.28	719,700
2019-10-17	$3.34	$3.35	$3.33	$3.33	$3.33	27,600
2019-10-16	$3.33	$3.37	$3.33	$3.34	$3.34	33,400
2019-10-15	$3.33	$3.36	$3.33	$3.34	$3.34	38,400
2019-10-14	$3.37	$3.40	$3.37	$3.39	$3.39	63,300
2019-10-11	$3.33	$3.35	$3.30	$3.34	$3.34	91,100
2019-10-10	$3.28	$3.32	$3.28	$3.32	$3.32	23,400
2019-10-09	$3.23	$3.28	$3.23	$3.28	$3.28	24,200
2019-10-08	$3.30	$3.31	$3.29	$3.29	$3.29	56,720
2019-10-07	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-10-04	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-10-03	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-10-02	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-10-01	$3.30	$3.30	$3.30	$3.30	$3.30	0
2019-09-30	$3.33	$3.33	$3.30	$3.30	$3.30	116,700
2019-09-27	$3.32	$3.34	$3.32	$3.33	$3.33	32,100
2019-09-26	$3.35	$3.45	$3.32	$3.36	$3.36	113,800
2019-09-25	$3.47	$3.47	$3.36	$3.46	$3.46	52,800
2019-09-24	$3.41	$3.44	$3.41	$3.42	$3.42	31,300
2019-09-23	$3.44	$3.44	$3.38	$3.40	$3.40	31,700
2019-09-20	$3.48	$3.48	$3.42	$3.43	$3.43	73,000
2019-09-19	$3.33	$3.60	$3.33	$3.48	$3.48	81,600
2019-09-18	$3.40	$3.40	$3.39	$3.40	$3.40	26,400
2019-09-17	$3.43	$3.43	$3.38	$3.39	$3.39	62,900
2019-09-16	$3.46	$3.47	$3.45	$3.45	$3.45	421,400
2019-09-13	$3.46	$3.46	$3.46	$3.46	$3.46	0
2019-09-12	$3.43	$3.46	$3.43	$3.46	$3.46	65,300
2019-09-11	$3.46	$3.46	$3.42	$3.42	$3.42	80,400
2019-09-10	$3.49	$3.49	$3.39	$3.44	$3.44	505,400
2019-09-09	$3.50	$3.50	$3.41	$3.45	$3.45	56,000
2019-09-06	$3.40	$3.40	$3.38	$3.40	$3.40	150,300
2019-09-05	$3.35	$3.43	$3.35	$3.39	$3.39	137,900
2019-09-04	$3.33	$3.35	$3.32	$3.34	$3.34	65,900
2019-09-03	$3.32	$3.33	$3.31	$3.32	$3.32	30,600
2019-09-02	$3.27	$3.33	$3.27	$3.32	$3.32	78,300
2019-08-30	$3.31	$3.31	$3.26	$3.26	$3.26	33,100
2019-08-29	$3.27	$3.29	$3.27	$3.29	$3.29	5,300
2019-08-28	$3.29	$3.30	$3.27	$3.27	$3.27	560,000
2019-08-27	$3.23	$3.31	$3.23	$3.29	$3.29	57,500
2019-08-26	$3.23	$3.24	$3.22	$3.23	$3.23	44,200
2019-08-23	$3.27	$3.28	$3.26	$3.27	$3.27	37,800
2019-08-22	$3.27	$3.27	$3.24	$3.26	$3.26	51,700
2019-08-21	$3.24	$3.26	$3.24	$3.26	$3.26	13,200
2019-08-20	$3.29	$3.29	$3.26	$3.26	$3.26	9,730
2019-08-19	$3.20	$3.27	$3.19	$3.26	$3.26	178,900
2019-08-16	$3.16	$3.20	$3.15	$3.17	$3.17	50,300
2019-08-15	$3.09	$3.15	$3.09	$3.15	$3.15	120,300
2019-08-14	$3.17	$3.17	$3.13	$3.13	$3.13	32,000
2019-08-13	$3.11	$3.11	$3.11	$3.11	$3.11	108,700
2019-08-12	$3.08	$3.13	$3.08	$3.13	$3.13	14,920
2019-08-09	$3.11	$3.11	$3.08	$3.08	$3.08	126,500
2019-08-08	$3.10	$3.12	$3.10	$3.12	$3.12	10,000
2019-08-07	$3.13	$3.18	$3.08	$3.08	$3.08	89,700
2019-08-06	$3.12	$3.14	$3.03	$3.14	$3.14	262,300
2019-08-05	$3.18	$3.20	$3.14	$3.14	$3.14	132,000
2019-08-02	$3.25	$3.25	$3.19	$3.21	$3.21	531,300
2019-08-01	$3.30	$3.30	$3.26	$3.26	$3.26	417,300
2019-07-31	$3.29	$3.30	$3.28	$3.29	$3.29	337,100
2019-07-30	$3.32	$3.35	$3.31	$3.31	$3.31	12,500
2019-07-29	$3.30	$3.30	$3.29	$3.30	$3.30	25,700
2019-07-26	$3.32	$3.32	$3.20	$3.30	$3.30	44,000
2019-07-25	$3.28	$3.29	$3.28	$3.29	$3.29	56,000
2019-07-24	$3.23	$3.29	$3.23	$3.28	$3.28	117,400
2019-07-23	$3.16	$3.25	$3.00	$3.24	$3.24	43,800
2019-07-22	$3.28	$3.28	$3.21	$3.21	$3.21	37,400
2019-07-19	$3.24	$3.26	$3.24	$3.24	$3.24	33,200
2019-07-18	$3.23	$3.23	$3.22	$3.22	$3.22	45,400
2019-07-17	$3.28	$3.28	$3.26	$3.26	$3.26	14,200
2019-07-16	$3.27	$3.28	$3.26	$3.27	$3.27	8,200
2019-07-15	$3.26	$3.29	$3.20	$3.28	$3.28	105,500
2019-07-12	$3.25	$3.26	$3.24	$3.26	$3.26	40,600
2019-07-11	$3.24	$3.26	$3.23	$3.23	$3.23	44,400
2019-07-10	$3.26	$3.26	$3.23	$3.24	$3.24	65,500
2019-07-09	$3.25	$3.26	$3.24	$3.26	$3.26	81,900
2019-07-08	$3.34	$3.34	$3.25	$3.26	$3.26	43,400
2019-07-05	$3.33	$3.35	$3.32	$3.35	$3.35	5,400
2019-07-04	$3.35	$3.35	$3.33	$3.33	$3.33	13,500
2019-07-03	$3.35	$3.40	$3.33	$3.34	$3.34	77,100
2019-07-02	$3.38	$3.38	$3.37	$3.37	$3.37	23,700
2019-07-01	$3.30	$3.38	$3.30	$3.38	$3.38	120,200
2019-06-28	$3.28	$3.29	$3.27	$3.28	$3.28	191,500
2019-06-27	$3.44	$3.59	$3.27	$3.30	$3.30	44,400
2019-06-26	$3.27	$3.28	$3.26	$3.28	$3.28	35,800
2019-06-25	$3.29	$3.29	$3.25	$3.26	$3.26	48,900
2019-06-24	$3.31	$3.31	$3.30	$3.31	$3.31	88,300
2019-06-21	$3.31	$3.31	$3.29	$3.31	$3.31	44,900
2019-06-20	$3.21	$3.29	$3.20	$3.29	$3.29	51,000
2019-06-19	$3.40	$3.40	$3.19	$3.21	$3.21	48,900
2019-06-18	$3.14	$3.14	$3.13	$3.14	$3.14	22,400
2019-06-17	$3.15	$3.15	$3.12	$3.13	$3.13	19,300
2019-06-14	$3.11	$3.18	$3.11	$3.16	$3.16	9,000
2019-06-13	$3.16	$3.18	$3.15	$3.18	$3.18	21,300
2019-06-12	$3.20	$3.20	$3.12	$3.17	$3.17	120,400
2019-06-11	$3.12	$3.29	$3.12	$3.19	$3.19	253,220
2019-06-10	$3.25	$3.25	$3.09	$3.12	$3.12	76,200
2019-06-07	$3.07	$3.07	$3.07	$3.07	$3.07	0
2019-06-06	$3.14	$3.29	$3.07	$3.07	$3.07	123,300
2019-06-05	$3.40	$3.40	$3.12	$3.15	$3.15	15,700
2019-06-04	$3.14	$3.14	$3.11	$3.12	$3.12	23,500
2019-06-03	$3.16	$3.18	$3.15	$3.15	$3.15	12,700
2019-05-31	$3.36	$3.36	$3.16	$3.16	$3.16	26,200
2019-05-30	$3.16	$3.18	$3.14	$3.17	$3.17	90,400
2019-05-29	$3.18	$3.21	$3.18	$3.19	$3.19	11,800
2019-05-28	$3.16	$3.20	$3.16	$3.18	$3.18	10,300
2019-05-27	$3.10	$3.17	$3.10	$3.17	$3.17	34,800
2019-05-24	$3.09	$3.41	$3.09	$3.11	$3.11	74,100
2019-05-23	$3.14	$3.15	$3.10	$3.10	$3.10	28,600
2019-05-22	$3.17	$3.20	$3.17	$3.17	$3.17	260,260
2019-05-21	$3.15	$3.20	$3.15	$3.19	$3.19	25,700
2019-05-20	$3.16	$3.17	$3.11	$3.14	$3.14	77,900
2019-05-17	$3.25	$3.25	$3.20	$3.20	$3.20	7,400
2019-05-16	$3.25	$3.25	$3.23	$3.23	$3.23	24,400
2019-05-15	$3.18	$3.25	$3.18	$3.24	$3.24	137,100
2019-05-14	$3.05	$3.21	$3.05	$3.19	$3.19	26,300
2019-05-13	$3.20	$3.23	$3.20	$3.20	$3.20	57,000
2019-05-10	$3.41	$3.41	$3.15	$3.26	$3.26	118,500
2019-05-09	$3.20	$3.21	$3.14	$3.16	$3.16	24,000
2019-05-08	$3.20	$3.26	$3.20	$3.21	$3.21	36,900
2019-05-07	$3.49	$3.49	$3.21	$3.25	$3.25	159,000
2019-05-06	$3.27	$3.30	$3.18	$3.20	$3.20	94,100
2019-05-03	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-05-02	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-05-01	$3.43	$3.43	$3.43	$3.43	$3.43	0
2019-04-30	$3.41	$3.44	$3.41	$3.43	$3.43	62,000
2019-04-29	$3.44	$3.47	$3.41	$3.41	$3.41	178,800
2019-04-26	$3.47	$3.60	$3.44	$3.44	$3.44	233,200
2019-04-25	$3.55	$3.55	$3.48	$3.49	$3.49	52,800
2019-04-24	$3.54	$3.57	$3.51	$3.55	$3.55	53,700
2019-04-23	$3.58	$3.58	$3.54	$3.55	$3.55	64,900
2019-04-22	$3.66	$3.66	$3.58	$3.58	$3.58	236,430
2019-04-19	$3.62	$3.63	$3.60	$3.63	$3.63	68,900
2019-04-18	$3.61	$3.64	$3.60	$3.62	$3.62	106,600
2019-04-17	$3.59	$3.69	$3.58	$3.62	$3.62	91,900
2019-04-16	$3.55	$3.69	$3.49	$3.59	$3.59	838,500
2019-04-15	$3.60	$3.61	$3.53	$3.54	$3.54	114,500
2019-04-12	$3.55	$3.55	$3.52	$3.54	$3.54	136,200
2019-04-11	$3.60	$3.62	$3.54	$3.54	$3.54	164,300
2019-04-10	$3.49	$3.62	$3.49	$3.60	$3.60	429,500
2019-04-09	$3.49	$3.61	$3.49	$3.58	$3.58	87,600
2019-04-08	$3.65	$3.65	$3.54	$3.63	$3.63	581,700
2019-04-05	$3.63	$3.63	$3.63	$3.63	$3.63	0
2019-04-04	$3.61	$3.65	$3.61	$3.63	$3.63	35,500
2019-04-03	$3.56	$3.62	$3.56	$3.62	$3.62	120,900
2019-04-02	$3.59	$3.61	$3.57	$3.58	$3.58	170,700
2019-04-01	$3.47	$3.59	$3.47	$3.58	$3.58	158,300
2019-03-29	$3.38	$3.48	$3.36	$3.47	$3.47	143,880
2019-03-28	$3.37	$3.39	$3.33	$3.36	$3.36	51,000
2019-03-27	$3.36	$3.37	$3.34	$3.37	$3.37	192,250
2019-03-26	$3.43	$3.43	$3.35	$3.35	$3.35	103,800
2019-03-25	$3.45	$3.46	$3.41	$3.41	$3.41	38,100
2019-03-22	$3.47	$3.48	$3.43	$3.47	$3.47	96,500
2019-03-21	$3.47	$3.50	$3.46	$3.48	$3.48	171,800
2019-03-20	$3.44	$3.46	$3.42	$3.46	$3.46	70,900
2019-03-19	$3.47	$3.49	$3.45	$3.46	$3.46	156,100
2019-03-18	$3.40	$3.46	$3.36	$3.46	$3.46	442,400
2019-03-15	$3.39	$3.41	$3.35	$3.40	$3.40	4,073,300
2019-03-14	$3.39	$3.39	$3.30	$3.39	$3.39	98,600
2019-03-13	$3.40	$3.43	$3.37	$3.38	$3.38	216,700
2019-03-12	$3.44	$3.49	$3.40	$3.40	$3.40	758,000
2019-03-11	$3.29	$3.47	$3.29	$3.40	$3.40	426,400
2019-03-08	$3.38	$3.48	$3.34	$3.48	$3.48	315,300
2019-03-07	$3.47	$3.50	$3.44	$3.48	$3.48	507,940
2019-03-06	$3.46	$3.47	$3.42	$3.47	$3.47	1,368,300
2019-03-05	$3.48	$3.48	$3.34	$3.47	$3.47	3,505,290
2019-03-04	$3.36	$3.50	$3.35	$3.48	$3.48	1,326,100
2019-03-01	$3.33	$3.63	$3.27	$3.36	$3.36	219,500
2019-02-28	$3.36	$3.37	$3.32	$3.33	$3.33	117,200
2019-02-27	$3.47	$3.57	$3.34	$3.36	$3.36	1,722,000
2019-02-26	$3.39	$3.47	$3.33	$3.33	$3.33	215,900
2019-02-25	$3.33	$3.39	$3.27	$3.39	$3.39	304,200
2019-02-22	$3.13	$3.21	$3.12	$3.21	$3.21	202,350
2019-02-21	$3.13	$3.19	$3.13	$3.13	$3.13	136,680
2019-02-20	$3.14	$3.14	$3.11	$3.13	$3.13	24,300
2019-02-19	$3.08	$3.16	$3.08	$3.13	$3.13	98,800
2019-02-18	$3.02	$3.13	$3.02	$3.12	$3.12	83,000
2019-02-15	$3.05	$3.05	$3.03	$3.03	$3.03	46,600
2019-02-14	$3.05	$3.08	$3.05	$3.07	$3.07	256,830
2019-02-13	$3.00	$3.07	$3.00	$3.06	$3.06	59,100
2019-02-12	$2.96	$2.99	$2.96	$2.99	$2.99	29,800
2019-02-11	$2.91	$2.97	$2.91	$2.97	$2.97	33,100
2019-02-08	$2.91	$2.91	$2.91	$2.91	$2.91	0
2019-02-07	$2.91	$2.91	$2.91	$2.91	$2.91	0
2019-02-06	$2.91	$2.91	$2.91	$2.91	$2.91	0
2019-02-05	$2.91	$2.91	$2.91	$2.91	$2.91	0
2019-02-04	$2.91	$2.91	$2.91	$2.91	$2.91	0
2019-02-01	$2.88	$2.91	$2.88	$2.91	$2.91	46,000
2019-01-31	$2.85	$2.88	$2.85	$2.86	$2.86	42,100
2019-01-30	$2.87	$2.87	$2.85	$2.85	$2.85	302,600
2019-01-29	$2.87	$2.87	$2.84	$2.85	$2.85	22,400
2019-01-28	$2.87	$2.91	$2.87	$2.87	$2.87	156,600
2019-01-25	$2.72	$2.90	$2.71	$2.88	$2.88	856,000
2019-01-24	$2.70	$3.10	$2.70	$2.87	$2.87	2,600
2019-01-23	$2.85	$2.85	$2.85	$2.85	$2.85	10,300
2019-01-22	$2.88	$2.88	$2.84	$2.85	$2.85	12,340
2019-01-21	$2.88	$2.90	$2.87	$2.89	$2.89	1,035,400
2019-01-18	$2.85	$2.87	$2.83	$2.87	$2.87	25,100
2019-01-17	$2.84	$2.84	$2.83	$2.84	$2.84	55,400
2019-01-16	$2.82	$2.88	$2.82	$2.85	$2.85	26,650
2019-01-15	$2.80	$2.84	$2.80	$2.84	$2.84	202,800
2019-01-14	$2.82	$2.82	$2.80	$2.80	$2.80	18,100
2019-01-11	$2.80	$2.81	$2.80	$2.81	$2.81	152,500
2019-01-10	$2.82	$2.82	$2.79	$2.79	$2.79	30,400
2019-01-09	$2.80	$2.84	$2.80	$2.82	$2.82	48,200
2019-01-08	$2.77	$2.79	$2.77	$2.79	$2.79	14,600
2019-01-07	$2.77	$2.79	$2.77	$2.79	$2.79	64,500
2019-01-04	$2.71	$2.75	$2.69	$2.75	$2.75	15,600
2019-01-03	$2.72	$2.75	$2.70	$2.70	$2.70	27,800
2019-01-02	$2.75	$2.75	$2.72	$2.72	$2.72	9,400
2019-01-01	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-12-31	$2.73	$2.73	$2.73	$2.73	$2.73	0
2018-12-28	$2.76	$3.00	$2.73	$2.73	$2.73	12,300
2018-12-27	$2.80	$2.80	$2.76	$2.76	$2.76	176,900
2018-12-26	$2.79	$2.79	$2.78	$2.78	$2.78	16,200
2018-12-25	$2.79	$2.80	$2.75	$2.80	$2.80	78,600
2018-12-24	$2.79	$2.81	$2.79	$2.81	$2.81	20,200
2018-12-21	$2.80	$2.80	$2.78	$2.78	$2.78	15,500
2018-12-20	$2.83	$2.83	$2.80	$2.80	$2.80	35,800
2018-12-19	$2.87	$2.87	$2.83	$2.83	$2.83	20,100
2018-12-18	$2.89	$2.89	$2.86	$2.86	$2.86	2,500
2018-12-17	$2.90	$2.90	$2.86	$2.89	$2.89	83,500
2018-12-14	$2.95	$2.95	$2.94	$2.94	$2.94	5,400
2018-12-13	$2.94	$2.97	$2.94	$2.96	$2.96	20,900
2018-12-12	$2.91	$2.92	$2.91	$2.92	$2.92	41,950
2018-12-11	$2.90	$2.90	$2.89	$2.90	$2.90	63,880
2018-12-10	$2.89	$2.90	$2.88	$2.89	$2.89	28,400
2018-12-07	$2.91	$2.93	$2.86	$2.86	$2.86	9,600
2018-12-06	$2.89	$3.05	$2.86	$2.92	$2.92	332,000
2018-12-05	$2.89	$2.92	$2.89	$2.92	$2.92	2,600
2018-12-04	$2.88	$2.89	$2.86	$2.89	$2.89	15,100
2018-12-03	$2.88	$2.92	$2.84	$2.88	$2.88	11,450
2018-11-30	$2.83	$2.84	$2.81	$2.81	$2.81	9,400
2018-11-29	$2.84	$2.84	$2.84	$2.84	$2.84	13,200
2018-11-28	$2.82	$2.87	$2.78	$2.86	$2.86	15,700
2018-11-27	$2.80	$2.82	$2.80	$2.82	$2.82	4,700
2018-11-26	$2.83	$2.83	$2.83	$2.83	$2.83	4,100
2018-11-23	$2.79	$2.89	$2.79	$2.84	$2.84	17,200
2018-11-22	$2.87	$2.89	$2.87	$2.89	$2.89	2,900
2018-11-21	$2.83	$2.88	$2.83	$2.88	$2.88	54,600
2018-11-20	$2.92	$2.93	$2.88	$2.88	$2.88	17,100
2018-11-19	$2.90	$2.93	$2.90	$2.93	$2.93	34,100
2018-11-16	$2.92	$2.92	$2.90	$2.91	$2.91	129,600
2018-11-15	$2.87	$2.89	$2.86	$2.89	$2.89	52,400
2018-11-14	$2.84	$2.87	$2.84	$2.85	$2.85	22,400
2018-11-13	$2.81	$2.89	$2.81	$2.88	$2.88	57,900
2018-11-12	$2.82	$2.88	$2.81	$2.88	$2.88	27,600
2018-11-09	$2.83	$2.85	$2.80	$2.84	$2.84	81,000
2018-11-08	$2.88	$2.88	$2.85	$2.85	$2.85	19,500
2018-11-07	$2.88	$2.88	$2.84	$2.88	$2.88	44,600
2018-11-06	$2.85	$2.87	$2.83	$2.86	$2.86	42,100
2018-11-05	$2.78	$2.86	$2.78	$2.85	$2.85	115,000
2018-11-02	$3.00	$3.00	$2.79	$2.87	$2.87	169,400
2018-11-01	$2.80	$2.81	$2.80	$2.80	$2.80	123,640
2018-10-31	$2.79	$2.80	$2.75	$2.76	$2.76	75,040
2018-10-30	$2.97	$2.97	$2.70	$2.79	$2.79	28,100
2018-10-29	$2.83	$2.83	$2.75	$2.81	$2.81	24,600
2018-10-26	$2.79	$2.86	$2.79	$2.83	$2.83	13,700
2018-10-25	$2.71	$2.82	$2.71	$2.81	$2.81	8,400
2018-10-24	$2.78	$2.84	$2.70	$2.84	$2.84	43,300
2018-10-23	$2.61	$2.96	$2.61	$2.83	$2.83	64,000
2018-10-22	$2.80	$2.92	$2.77	$2.89	$2.89	261,400
2018-10-19	$2.85	$2.85	$2.68	$2.84	$2.84	91,600
2018-10-18	$2.90	$2.91	$2.77	$2.77	$2.77	340,800
2018-10-17	$3.05	$3.10	$2.79	$3.07	$3.07	231,000
2018-10-16	$3.07	$3.18	$3.07	$3.10	$3.10	96,800
2018-10-15	$3.20	$3.46	$3.10	$3.27	$3.27	79,350
2018-10-12	$2.98	$3.21	$2.98	$3.15	$3.15	24,500
2018-10-11	$2.95	$2.96	$2.92	$2.96	$2.96	14,300
2018-10-10	$3.05	$3.11	$3.00	$3.10	$3.10	7,400
2018-10-09	$3.20	$3.20	$2.91	$3.10	$3.10	13,200
2018-10-08	$3.10	$3.11	$2.97	$3.01	$3.01	23,400
2018-10-05	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-10-04	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-10-03	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-10-02	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-10-01	$3.11	$3.11	$3.11	$3.11	$3.11	0
2018-09-28	$3.06	$3.20	$3.00	$3.11	$3.11	23,500
2018-09-27	$3.10	$3.10	$3.08	$3.08	$3.08	15,260
2018-09-26	$3.09	$3.12	$3.07	$3.10	$3.10	52,860
2018-09-25	$3.05	$3.09	$3.05	$3.09	$3.09	7,500
2018-09-24	$3.07	$3.07	$3.07	$3.07	$3.07	0
2018-09-21	$3.08	$3.08	$2.99	$3.07	$3.07	6,500
2018-09-20	$2.95	$3.09	$2.95	$3.00	$3.00	12,400
2018-09-19	$3.00	$3.07	$3.00	$3.00	$3.00	14,800
2018-09-18	$2.91	$2.99	$2.91	$2.99	$2.99	3,500
2018-09-17	$3.00	$3.00	$3.00	$3.00	$3.00	700
2018-09-14	$3.02	$3.02	$2.96	$3.00	$3.00	2,800
2018-09-13	$2.95	$2.98	$2.95	$2.98	$2.98	4,000
2018-09-12	$2.93	$3.03	$2.92	$3.03	$3.03	6,900
2018-09-11	$2.99	$3.06	$2.94	$3.06	$3.06	800
2018-09-10	$2.97	$3.01	$2.95	$3.01	$3.01	36,400
2018-09-07	$3.00	$3.00	$3.00	$3.00	$3.00	6,800
2018-09-06	$3.00	$3.02	$3.00	$3.00	$3.00	3,400
2018-09-05	$3.04	$3.09	$2.96	$3.04	$3.04	6,500
2018-09-04	$3.09	$3.09	$3.05	$3.06	$3.06	2,200
2018-09-03	$2.97	$3.02	$2.97	$3.02	$3.02	1,600
2018-08-31	$3.02	$3.09	$3.01	$3.09	$3.09	6,900
2018-08-30	$3.06	$3.09	$3.05	$3.09	$3.09	1,200
2018-08-29	$3.07	$3.07	$3.06	$3.06	$3.06	300
2018-08-28	$3.09	$3.09	$3.08	$3.09	$3.09	1,100
2018-08-27	$3.05	$3.13	$3.04	$3.13	$3.13	23,800
2018-08-24	$3.15	$3.15	$3.15	$3.15	$3.15	100
2018-08-23	$3.02	$3.05	$3.02	$3.05	$3.05	1,600
2018-08-22	$3.03	$3.03	$3.03	$3.03	$3.03	2,900
2018-08-21	$3.03	$3.08	$2.99	$3.08	$3.08	23,100
2018-08-20	$3.08	$3.08	$3.08	$3.08	$3.08	1,900
2018-08-17	$3.05	$3.09	$3.04	$3.09	$3.09	21,900
2018-08-16	$3.05	$3.18	$3.00	$3.03	$3.03	9,100
2018-08-15	$3.09	$3.09	$3.09	$3.09	$3.09	5,100
2018-08-14	$3.11	$3.11	$3.09	$3.09	$3.09	6,500
2018-08-13	$3.12	$3.12	$3.09	$3.09	$3.09	2,300
2018-08-10	$3.13	$3.13	$3.13	$3.13	$3.13	1,000
2018-08-09	$3.10	$3.10	$3.10	$3.10	$3.10	300
2018-08-08	$3.09	$3.09	$3.07	$3.07	$3.07	11,900
2018-08-07	$3.03	$3.10	$3.03	$3.10	$3.10	13,700
2018-08-06	$3.04	$3.25	$3.04	$3.10	$3.10	6,700
2018-08-03	$3.23	$3.23	$3.13	$3.15	$3.15	23,800
2018-08-02	$3.23	$3.23	$3.23	$3.23	$3.23	100
2018-08-01	$3.37	$3.37	$3.23	$3.24	$3.24	9,100
2018-07-31	$3.27	$3.27	$3.22	$3.22	$3.22	2,300
2018-07-30	$3.38	$3.38	$3.25	$3.25	$3.25	9,900
2018-07-27	$3.30	$3.30	$3.30	$3.30	$3.30	0
2018-07-26	$3.30	$3.33	$3.30	$3.30	$3.30	1,700
2018-07-25	$3.26	$3.30	$3.26	$3.30	$3.30	23,700
2018-07-24	$3.22	$3.38	$3.22	$3.28	$3.28	8,800
2018-07-23	$3.22	$3.22	$3.22	$3.22	$3.22	0
2018-07-20	$3.12	$3.22	$3.12	$3.22	$3.22	6,500
2018-07-19	$3.20	$3.20	$3.14	$3.20	$3.20	2,900
2018-07-18	$3.18	$3.23	$3.18	$3.20	$3.20	13,200
2018-07-17	$3.12	$3.18	$3.11	$3.18	$3.18	10,100
2018-07-16	$3.18	$3.20	$3.18	$3.20	$3.20	4,400
2018-07-13	$3.33	$3.33	$3.30	$3.30	$3.30	2,400
2018-07-12	$3.10	$3.20	$3.10	$3.20	$3.20	40,000
2018-07-11	$3.21	$3.30	$3.11	$3.14	$3.14	44,100
2018-07-10	$3.30	$3.39	$3.20	$3.21	$3.21	51,400
2018-07-09	$3.30	$3.30	$3.16	$3.17	$3.17	13,200
2018-07-06	$3.47	$3.47	$3.13	$3.32	$3.32	26,420
2018-07-05	$3.11	$3.47	$3.11	$3.47	$3.47	11,120
2018-07-04	$3.27	$3.27	$3.27	$3.27	$3.27	0
2018-07-03	$3.28	$3.28	$3.27	$3.27	$3.27	16,300
2018-07-02	$3.19	$3.28	$3.19	$3.28	$3.28	18,000
2018-06-29	$3.20	$3.39	$3.20	$3.39	$3.39	8,300
2018-06-28	$3.20	$3.20	$3.20	$3.20	$3.20	1,000
2018-06-27	$3.18	$3.23	$3.18	$3.20	$3.20	3,500
2018-06-26	$3.26	$3.26	$3.04	$3.20	$3.20	4,800
2018-06-25	$3.25	$3.25	$3.22	$3.22	$3.22	1,900
2018-06-22	$3.37	$3.37	$3.25	$3.25	$3.25	3,900
2018-06-21	$3.30	$3.30	$3.29	$3.29	$3.29	1,400
2018-06-20	$3.29	$3.31	$3.20	$3.30	$3.30	17,400
2018-06-19	$3.50	$3.50	$3.30	$3.30	$3.30	13,900
2018-06-18	$3.43	$3.43	$3.43	$3.43	$3.43	0
2018-06-15	$3.42	$3.45	$3.33	$3.43	$3.43	14,100
2018-06-14	$3.48	$3.48	$3.44	$3.45	$3.45	4,300
2018-06-13	$3.47	$3.49	$3.44	$3.48	$3.48	10,000
2018-06-12	$3.45	$3.52	$3.44	$3.52	$3.52	37,100
2018-06-11	$3.47	$3.49	$3.42	$3.49	$3.49	56,200
2018-06-08	$3.55	$3.55	$3.49	$3.54	$3.54	3,200
2018-06-07	$3.53	$3.56	$3.45	$3.56	$3.56	8,860
2018-06-06	$3.55	$3.55	$3.55	$3.55	$3.55	200
2018-06-05	$3.57	$3.57	$3.53	$3.57	$3.57	1,900
2018-06-04	$3.58	$3.58	$3.58	$3.58	$3.58	100
2018-06-01	$3.52	$3.60	$3.50	$3.59	$3.59	11,300
2018-05-31	$3.52	$3.56	$3.52	$3.56	$3.56	29,000
2018-05-30	$3.51	$3.53	$3.50	$3.51	$3.51	23,800
2018-05-29	$3.59	$3.59	$3.56	$3.58	$3.58	6,100
2018-05-28	$3.57	$3.59	$3.56	$3.58	$3.58	26,800
2018-05-25	$3.68	$3.68	$3.57	$3.57	$3.57	25,400
2018-05-24	$3.60	$3.60	$3.58	$3.58	$3.58	1,200
2018-05-23	$3.58	$3.63	$3.58	$3.60	$3.60	28,100
2018-05-22	$3.66	$3.67	$3.62	$3.65	$3.65	28,800
2018-05-21	$3.63	$3.64	$3.62	$3.63	$3.63	45,400
2018-05-18	$3.57	$3.59	$3.57	$3.59	$3.59	5,200
2018-05-17	$3.59	$3.59	$3.57	$3.57	$3.57	22,000
2018-05-16	$3.60	$3.62	$3.60	$3.60	$3.60	18,600
2018-05-15	$3.59	$3.61	$3.57	$3.61	$3.61	18,100
2018-05-14	$3.60	$3.61	$3.59	$3.59	$3.59	62,700
2018-05-11	$3.68	$3.68	$3.58	$3.58	$3.58	81,710
2018-05-10	$3.60	$3.61	$3.59	$3.61	$3.61	33,400
2018-05-09	$3.60	$3.60	$3.59	$3.59	$3.59	700
2018-05-08	$3.68	$3.68	$3.58	$3.59	$3.59	2,900
2018-05-07	$3.56	$3.58	$3.56	$3.57	$3.57	17,800
2018-05-04	$3.50	$3.50	$3.50	$3.50	$3.50	200
2018-05-03	$3.49	$3.54	$3.48	$3.54	$3.54	13,400
2018-05-02	$3.49	$3.51	$3.49	$3.49	$3.49	25,000
2018-05-01	$3.48	$3.48	$3.48	$3.48	$3.48	0
2018-04-30	$3.48	$3.48	$3.48	$3.48	$3.48	0
2018-04-27	$3.50	$3.50	$3.48	$3.48	$3.48	6,100
2018-04-26	$3.58	$3.58	$3.49	$3.49	$3.49	55,300
2018-04-25	$3.54	$3.55	$3.54	$3.54	$3.54	17,000
2018-04-24	$3.53	$3.55	$3.53	$3.55	$3.55	20,800
2018-04-23	$3.48	$3.48	$3.45	$3.47	$3.47	14,400
2018-04-20	$3.52	$3.52	$3.47	$3.48	$3.48	12,700
2018-04-19	$3.53	$3.54	$3.53	$3.53	$3.53	8,300
2018-04-18	$3.49	$3.50	$3.46	$3.50	$3.50	26,600
2018-04-17	$3.54	$3.54	$3.47	$3.47	$3.47	30,300
2018-04-16	$3.56	$3.56	$3.51	$3.54	$3.54	20,100
2018-04-13	$3.61	$3.61	$3.58	$3.58	$3.58	17,100
2018-04-12	$3.67	$3.67	$3.59	$3.59	$3.59	22,500
2018-04-11	$3.62	$3.63	$3.62	$3.62	$3.62	8,800
2018-04-10	$3.57	$3.60	$3.57	$3.60	$3.60	3,400
2018-04-09	$3.56	$3.57	$3.56	$3.57	$3.57	18,700
2018-04-06	$3.58	$3.58	$3.58	$3.58	$3.58	0
2018-04-05	$3.58	$3.58	$3.58	$3.58	$3.58	0
2018-04-04	$3.60	$3.61	$3.58	$3.58	$3.58	30,500
2018-04-03	$3.59	$3.59	$3.58	$3.59	$3.59	2,900
2018-04-02	$3.60	$3.64	$3.60	$3.63	$3.63	39,100
2018-03-30	$3.59	$3.60	$3.59	$3.60	$3.60	16,400
2018-03-29	$3.53	$3.60	$3.52	$3.59	$3.59	83,600
2018-03-28	$3.55	$3.57	$3.54	$3.54	$3.54	33,300
2018-03-27	$3.59	$3.60	$3.58	$3.59	$3.59	98,720
2018-03-26	$3.53	$3.55	$3.50	$3.54	$3.54	83,100
2018-03-23	$3.62	$3.62	$3.53	$3.58	$3.58	54,000
2018-03-22	$3.68	$3.71	$3.68	$3.71	$3.71	8,900
2018-03-21	$3.76	$3.76	$3.75	$3.75	$3.75	3,400
2018-03-20	$3.71	$3.74	$3.71	$3.74	$3.74	41,000
2018-03-19	$3.84	$3.84	$3.72	$3.74	$3.74	26,960
2018-03-16	$3.76	$3.76	$3.74	$3.74	$3.74	34,700
2018-03-15	$3.74	$3.76	$3.73	$3.76	$3.76	14,100
2018-03-14	$3.70	$3.76	$3.70	$3.76	$3.76	25,800
2018-03-13	$3.79	$3.80	$3.77	$3.77	$3.77	80,610
2018-03-12	$3.78	$3.80	$3.78	$3.80	$3.80	124,300
2018-03-09	$3.73	$3.76	$3.73	$3.76	$3.76	14,200
2018-03-08	$3.71	$3.73	$3.70	$3.73	$3.73	47,580
2018-03-07	$3.74	$3.75	$3.70	$3.71	$3.71	14,100
2018-03-06	$3.71	$3.74	$3.71	$3.74	$3.74	41,300
2018-03-05	$3.68	$3.68	$3.68	$3.68	$3.68	15,200
2018-03-02	$3.75	$3.75	$3.69	$3.69	$3.69	38,800
2018-03-01	$3.67	$3.73	$3.67	$3.72	$3.72	2,000
2018-02-28	$3.68	$3.71	$3.67	$3.69	$3.69	30,600
2018-02-27	$3.80	$3.80	$3.72	$3.72	$3.72	63,800
2018-02-26	$3.73	$3.77	$3.71	$3.76	$3.76	67,000
2018-02-23	$3.69	$3.72	$3.68	$3.71	$3.71	82,520
2018-02-22	$3.67	$3.70	$3.67	$3.70	$3.70	73,500
2018-02-21	$3.60	$3.60	$3.60	$3.60	$3.60	0
2018-02-20	$3.60	$3.60	$3.60	$3.60	$3.60	0
2018-02-19	$3.60	$3.60	$3.60	$3.60	$3.60	0
2018-02-16	$3.60	$3.60	$3.60	$3.60	$3.60	0
2018-02-15	$3.60	$3.60	$3.60	$3.60	$3.60	0
2018-02-14	$3.59	$3.61	$3.58	$3.60	$3.60	41,500
2018-02-13	$3.51	$3.62	$3.51	$3.59	$3.59	48,400
2018-02-12	$3.54	$3.57	$3.53	$3.56	$3.56	104,400
2018-02-09	$3.60	$3.98	$3.44	$3.51	$3.51	158,050
2018-02-08	$3.67	$3.71	$3.65	$3.66	$3.66	143,600
2018-02-07	$3.80	$3.81	$3.68	$3.69	$3.69	42,400
2018-02-06	$3.83	$3.84	$3.75	$3.75	$3.75	89,300
2018-02-05	$3.90	$3.90	$3.87	$3.89	$3.89	65,950
2018-02-02	$3.84	$3.90	$3.83	$3.90	$3.90	92,700
2018-02-01	$3.89	$3.91	$3.85	$3.86	$3.86	55,000
2018-01-31	$3.91	$3.92	$3.89	$3.90	$3.90	84,800
2018-01-30	$3.93	$3.95	$3.91	$3.91	$3.91	44,680
2018-01-29	$3.98	$4.01	$3.92	$3.92	$3.92	53,400
2018-01-26	$3.98	$4.01	$3.98	$4.00	$4.00	776,780
2018-01-25	$3.99	$3.99	$3.97	$3.98	$3.98	1,099,900
2018-01-24	$3.97	$3.99	$3.95	$3.99	$3.99	761,400
2018-01-23	$3.95	$3.97	$3.95	$3.97	$3.97	183,460
2018-01-22	$3.90	$3.94	$3.87	$3.94	$3.94	958,100
2018-01-19	$3.88	$3.91	$3.87	$3.88	$3.88	187,850
2018-01-18	$3.85	$3.87	$3.85	$3.87	$3.87	70,460
2018-01-17	$3.87	$3.87	$3.85	$3.86	$3.86	93,960
2018-01-16	$3.85	$3.86	$3.84	$3.85	$3.85	262,490
2018-01-15	$3.87	$3.88	$3.86	$3.87	$3.87	67,870
2018-01-12	$3.89	$3.89	$3.87	$3.88	$3.88	54,800
2018-01-11	$3.87	$3.89	$3.86	$3.88	$3.88	7,260
2018-01-10	$3.88	$3.90	$3.86	$3.89	$3.89	29,750
2018-01-09	$3.87	$3.89	$3.87	$3.89	$3.89	86,600
2018-01-08	$3.86	$3.89	$3.85	$3.87	$3.87	44,700
2018-01-05	$3.80	$3.89	$3.78	$3.86	$3.86	92,550
2018-01-04	$3.75	$3.93	$3.74	$3.82	$3.82	90,220
2018-01-03	$3.71	$3.72	$3.70	$3.71	$3.71	17,220
2018-01-02	$3.67	$3.72	$3.66	$3.71	$3.71	42,500
2018-01-01	$3.66	$3.66	$3.66	$3.66	$3.66	0
2017-12-29	$3.67	$3.68	$3.65	$3.66	$3.66	23,600
2017-12-28	$3.65	$3.67	$3.62	$3.67	$3.67	9,540
2017-12-27	$3.68	$3.73	$3.64	$3.65	$3.65	20,700
2017-12-26	$3.67	$3.68	$3.67	$3.68	$3.68	4,300
2017-12-25	$3.72	$3.72	$3.67	$3.68	$3.68	8,280
2017-12-22	$3.72	$3.74	$3.70	$3.70	$3.70	17,200
2017-12-21	$3.69	$3.75	$3.63	$3.75	$3.75	23,360
2017-12-20	$3.63	$3.69	$3.63	$3.69	$3.69	300
2017-12-19	$3.70	$3.70	$3.67	$3.70	$3.70	7,500
2017-12-18	$3.74	$3.74	$3.71	$3.72	$3.72	4,000
2017-12-15	$3.76	$3.76	$3.76	$3.76	$3.76	100
2017-12-14	$3.75	$3.76	$3.71	$3.76	$3.76	11,800
2017-12-13	$3.76	$3.76	$3.76	$3.76	$3.76	14,900
2017-12-12	$3.78	$3.78	$3.74	$3.76	$3.76	6,400
2017-12-11	$3.74	$3.80	$3.74	$3.80	$3.80	3,300
2017-12-08	$3.71	$3.80	$3.71	$3.76	$3.76	1,900
2017-12-07	$3.84	$3.84	$3.76	$3.76	$3.76	3,600
2017-12-06	$3.71	$3.86	$3.62	$3.86	$3.86	6,800
2017-12-05	$3.82	$3.82	$3.82	$3.82	$3.82	20,200
2017-12-04	$3.77	$3.77	$3.77	$3.77	$3.77	4,900
2017-12-01	$3.72	$3.77	$3.70	$3.77	$3.77	3,600
2017-11-30	$3.75	$3.75	$3.71	$3.72	$3.72	4,900
2017-11-29	$3.71	$3.75	$3.70	$3.75	$3.75	5,300
2017-11-28	$3.77	$3.78	$3.70	$3.76	$3.76	18,800
2017-11-27	$3.87	$3.87	$3.72	$3.72	$3.72	25,500
2017-11-24	$3.80	$3.88	$3.68	$3.87	$3.87	15,900
2017-11-23	$3.89	$3.89	$3.80	$3.80	$3.80	8,600
2017-11-22	$3.87	$3.90	$3.77	$3.85	$3.85	21,000
2017-11-21	$3.79	$3.92	$3.79	$3.87	$3.87	33,730
2017-11-20	$3.75	$3.79	$3.75	$3.79	$3.79	11,200
2017-11-17	$3.80	$3.83	$3.77	$3.79	$3.79	40,250
2017-11-16	$3.80	$3.84	$3.74	$3.84	$3.84	35,120
2017-11-15	$3.85	$3.85	$3.77	$3.83	$3.83	14,700
2017-11-14	$3.85	$3.85	$3.82	$3.85	$3.85	12,520
2017-11-13	$3.88	$3.89	$3.81	$3.89	$3.89	30,200
2017-11-10	$3.80	$3.89	$3.80	$3.89	$3.89	17,780
2017-11-09	$3.78	$3.89	$3.78	$3.87	$3.87	23,260
2017-11-08	$3.79	$3.79	$3.78	$3.79	$3.79	9,300
2017-11-07	$3.79	$3.79	$3.78	$3.79	$3.79	5,400
2017-11-06	$3.71	$3.83	$3.71	$3.80	$3.80	5,700
2017-11-03	$3.84	$3.84	$3.73	$3.73	$3.73	18,880
2017-11-02	$3.70	$3.84	$3.70	$3.84	$3.84	16,710
2017-11-01	$3.80	$3.80	$3.78	$3.80	$3.80	1,300
2017-10-31	$3.83	$3.84	$3.77	$3.80	$3.80	11,400
2017-10-30	$3.79	$3.84	$3.79	$3.83	$3.83	31,600
2017-10-27	$3.76	$3.79	$3.75	$3.79	$3.79	2,500
2017-10-26	$3.79	$3.80	$3.75	$3.79	$3.79	26,270
2017-10-25	$3.82	$3.82	$3.74	$3.80	$3.80	21,770
2017-10-24	$3.79	$3.79	$3.79	$3.79	$3.79	1,100
2017-10-23	$3.80	$3.80	$3.73	$3.80	$3.80	11,600
2017-10-20	$3.78	$3.80	$3.70	$3.80	$3.80	17,470
2017-10-19	$3.70	$3.84	$3.70	$3.80	$3.80	9,300
2017-10-18	$3.79	$3.79	$3.74	$3.74	$3.74	13,970
2017-10-17	$3.74	$3.74	$3.73	$3.73	$3.73	200
2017-10-16	$3.74	$3.74	$3.68	$3.74	$3.74	10,960
2017-10-13	$3.73	$3.73	$3.71	$3.71	$3.71	8,800
2017-10-12	$3.68	$3.73	$3.66	$3.73	$3.73	6,510
2017-10-11	$3.74	$3.74	$3.65	$3.74	$3.74	9,700
2017-10-10	$3.74	$3.75	$3.67	$3.74	$3.74	4,800
2017-10-09	$3.75	$3.76	$3.61	$3.75	$3.75	29,430
2017-10-06	$3.68	$3.68	$3.68	$3.68	$3.68	0
2017-10-05	$3.68	$3.68	$3.68	$3.68	$3.68	0
2017-10-04	$3.68	$3.68	$3.68	$3.68	$3.68	0
2017-10-03	$3.68	$3.68	$3.68	$3.68	$3.68	0
2017-10-02	$3.68	$3.68	$3.68	$3.68	$3.68	0
2017-09-29	$3.68	$3.68	$3.68	$3.68	$3.68	31,700
2017-09-28	$3.67	$3.74	$3.67	$3.74	$3.74	15,130
2017-09-27	$3.67	$3.67	$3.67	$3.67	$3.67	2,010
2017-09-26	$3.67	$3.67	$3.67	$3.67	$3.67	110
2017-09-25	$3.71	$3.71	$3.70	$3.71	$3.71	4,900
2017-09-22	$3.78	$3.78	$3.71	$3.78	$3.78	2,100
2017-09-21	$3.71	$3.75	$3.71	$3.74	$3.74	3,800
2017-09-20	$3.71	$3.80	$3.69	$3.80	$3.80	2,900
2017-09-19	$3.78	$3.78	$3.73	$3.73	$3.73	700
2017-09-18	$3.77	$3.80	$3.71	$3.80	$3.80	26,010
2017-09-15	$3.70	$3.79	$3.62	$3.79	$3.79	12,600
2017-09-14	$3.71	$3.77	$3.71	$3.76	$3.76	5,600
2017-09-13	$3.80	$3.80	$3.70	$3.70	$3.70	300
2017-09-12	$3.78	$3.80	$3.68	$3.80	$3.80	19,230
2017-09-11	$3.63	$3.80	$3.63	$3.78	$3.78	30,200
2017-09-08	$3.76	$3.76	$3.67	$3.67	$3.67	2,420
2017-09-07	$3.74	$3.74	$3.74	$3.74	$3.74	100
2017-09-06	$3.70	$3.79	$3.70	$3.78	$3.78	17,200
2017-09-05	$3.77	$3.79	$3.77	$3.78	$3.78	2,000
2017-09-04	$3.78	$3.80	$3.78	$3.78	$3.78	9,420
2017-09-01	$3.76	$3.78	$3.70	$3.77	$3.77	5,400
2017-08-31	$3.60	$3.83	$3.56	$3.78	$3.78	6,000
2017-08-30	$3.70	$3.73	$3.64	$3.64	$3.64	53,210
2017-08-29	$3.69	$3.71	$3.64	$3.71	$3.71	46,040
2017-08-28	$3.53	$3.70	$3.52	$3.69	$3.69	312,260
2017-08-25	$3.48	$3.55	$3.48	$3.55	$3.55	199,020
2017-08-24	$3.49	$3.51	$3.47	$3.51	$3.51	18,300
2017-08-23	$3.51	$3.51	$3.47	$3.51	$3.51	115,320
2017-08-22	$3.49	$3.52	$3.45	$3.51	$3.51	16,100
2017-08-21	$3.48	$3.51	$3.46	$3.51	$3.51	13,650
2017-08-18	$3.47	$3.48	$3.47	$3.48	$3.48	2,930
2017-08-17	$3.47	$3.48	$3.46	$3.47	$3.47	36,930
2017-08-16	$3.46	$3.46	$3.43	$3.45	$3.45	1,400
2017-08-15	$3.43	$3.47	$3.43	$3.47	$3.47	12,720
2017-08-14	$3.41	$3.46	$3.41	$3.46	$3.46	8,750
2017-08-11	$3.40	$3.45	$3.40	$3.42	$3.42	12,900
2017-08-10	$3.45	$3.46	$3.43	$3.46	$3.46	10,220
2017-08-09	$3.46	$3.47	$3.43	$3.47	$3.47	21,100
2017-08-08	$3.46	$3.47	$3.44	$3.47	$3.47	2,120
2017-08-07	$3.44	$3.47	$3.41	$3.46	$3.46	22,000
2017-08-04	$3.49	$3.49	$3.46	$3.46	$3.46	20,200
2017-08-03	$3.48	$3.49	$3.45	$3.45	$3.45	17,200
2017-08-02	$3.49	$3.49	$3.48	$3.49	$3.49	3,700
2017-08-01	$3.50	$3.51	$3.48	$3.49	$3.49	22,200
2017-07-31	$3.50	$3.55	$3.49	$3.55	$3.55	24,730
2017-07-28	$3.60	$3.60	$3.50	$3.58	$3.58	4,000
2017-07-27	$3.55	$3.55	$3.55	$3.55	$3.55	800
2017-07-26	$3.54	$3.54	$3.54	$3.54	$3.54	0
2017-07-25	$3.52	$3.54	$3.47	$3.54	$3.54	7,300
2017-07-24	$3.55	$3.55	$3.51	$3.55	$3.55	14,800
2017-07-21	$3.51	$3.56	$3.51	$3.56	$3.56	3,330
2017-07-20	$3.59	$3.59	$3.48	$3.59	$3.59	23,720
2017-07-19	$3.48	$3.64	$3.47	$3.55	$3.55	7,800
2017-07-18	$3.56	$3.56	$3.55	$3.56	$3.56	26,300
2017-07-17	$3.47	$3.50	$3.31	$3.47	$3.47	17,400
2017-07-14	$3.51	$3.59	$3.51	$3.59	$3.59	3,800
2017-07-13	$3.60	$3.60	$3.49	$3.59	$3.59	11,000
2017-07-12	$3.57	$3.57	$3.50	$3.57	$3.57	8,800
2017-07-11	$3.50	$3.58	$3.50	$3.57	$3.57	24,600
2017-07-10	$3.50	$3.50	$3.49	$3.50	$3.50	4,100
2017-07-07	$3.48	$3.63	$3.48	$3.51	$3.51	4,600
2017-07-06	$3.53	$3.59	$3.53	$3.55	$3.55	8,600
2017-07-05	$3.44	$3.68	$3.44	$3.64	$3.64	12,900
2017-07-04	$3.87	$3.87	$3.47	$3.57	$3.57	21,210
2017-07-03	$3.63	$3.63	$3.53	$3.53	$3.53	9,300
2017-06-30	$3.57	$3.64	$3.53	$3.54	$3.54	16,400
2017-06-29	$3.57	$3.61	$3.46	$3.61	$3.61	16,900
2017-06-28	$3.53	$3.63	$3.53	$3.57	$3.57	21,910
2017-06-27	$3.59	$3.65	$3.57	$3.57	$3.57	12,700
2017-06-26	$3.47	$3.60	$3.47	$3.60	$3.60	6,400
2017-06-23	$3.56	$3.62	$3.45	$3.60	$3.60	17,300
2017-06-22	$3.49	$3.60	$3.49	$3.60	$3.60	71,130
2017-06-21	$3.46	$3.47	$3.46	$3.47	$3.47	168,690
2017-06-20	$3.44	$3.44	$3.39	$3.44	$3.44	5,300
2017-06-19	$3.37	$3.46	$3.37	$3.44	$3.44	21,820
2017-06-16	$3.43	$3.43	$3.43	$3.43	$3.43	3,700
2017-06-15	$3.36	$3.43	$3.36	$3.43	$3.43	46,150
2017-06-14	$3.42	$3.43	$3.35	$3.43	$3.43	252,370
2017-06-13	$3.36	$3.43	$3.36	$3.43	$3.43	26,660
2017-06-12	$3.36	$3.42	$3.36	$3.41	$3.41	61,600
2017-06-09	$3.36	$3.39	$3.35	$3.37	$3.37	253,600
2017-06-08	$3.35	$3.36	$3.33	$3.36	$3.36	29,300
2017-06-07	$3.30	$3.44	$3.30	$3.42	$3.42	39,200
2017-06-06	$3.28	$3.32	$3.28	$3.32	$3.32	7,700
2017-06-05	$3.29	$3.29	$3.29	$3.29	$3.29	600
2017-06-02	$3.32	$3.32	$3.30	$3.30	$3.30	58,900
2017-06-01	$3.35	$3.35	$3.30	$3.30	$3.30	16,400
2017-05-31	$3.46	$3.46	$3.23	$3.35	$3.35	14,700
2017-05-30	$3.30	$3.30	$3.30	$3.30	$3.30	0
2017-05-29	$3.30	$3.30	$3.30	$3.30	$3.30	0
2017-05-26	$3.30	$3.30	$3.30	$3.30	$3.30	2,620
2017-05-25	$3.29	$3.30	$3.27	$3.30	$3.30	22,700
2017-05-24	$3.23	$3.29	$3.22	$3.29	$3.29	55,850
2017-05-23	$3.24	$3.29	$3.23	$3.23	$3.23	11,000
2017-05-22	$3.23	$3.23	$3.22	$3.22	$3.22	1,500
2017-05-19	$3.22	$3.22	$3.22	$3.22	$3.22	300
2017-05-18	$3.24	$3.25	$3.23	$3.25	$3.25	3,120
2017-05-17	$3.26	$3.29	$3.26	$3.29	$3.29	176,590
2017-05-16	$3.20	$3.46	$3.19	$3.46	$3.46	123,190
2017-05-15	$3.21	$3.21	$3.20	$3.21	$3.21	700
2017-05-12	$3.17	$3.22	$3.17	$3.22	$3.22	9,700
2017-05-11	$3.21	$3.21	$3.21	$3.21	$3.21	0
2017-05-10	$3.21	$3.21	$3.16	$3.21	$3.21	103,100
2017-05-09	$3.19	$3.22	$3.19	$3.22	$3.22	16,100
2017-05-08	$3.20	$3.21	$3.18	$3.19	$3.19	55,700
2017-05-05	$3.20	$3.21	$3.20	$3.21	$3.21	6,700
2017-05-04	$3.20	$3.24	$3.20	$3.24	$3.24	20,900
2017-05-03	$3.26	$3.26	$3.20	$3.24	$3.24	8,800
2017-05-02	$3.25	$3.25	$3.23	$3.23	$3.23	3,500
2017-05-01	$3.26	$3.26	$3.26	$3.26	$3.26	0
2017-04-28	$3.21	$3.26	$3.21	$3.26	$3.26	7,300
2017-04-27	$3.18	$3.27	$3.18	$3.25	$3.25	9,200
2017-04-26	$3.21	$3.29	$3.21	$3.27	$3.27	3,800
2017-04-25	$3.25	$3.27	$3.24	$3.26	$3.26	11,020
2017-04-24	$3.19	$3.29	$3.19	$3.29	$3.29	10,420
2017-04-21	$3.22	$3.32	$3.22	$3.29	$3.29	4,300
2017-04-20	$3.31	$3.31	$3.23	$3.29	$3.29	6,900
2017-04-19	$3.32	$3.32	$3.23	$3.27	$3.27	6,670
2017-04-18	$3.24	$3.34	$3.24	$3.28	$3.28	20,000
2017-04-17	$3.27	$3.27	$3.24	$3.24	$3.24	6,900
2017-04-14	$3.33	$3.33	$3.25	$3.30	$3.30	21,300
2017-04-13	$3.25	$3.35	$3.25	$3.33	$3.33	3,900
2017-04-12	$3.34	$3.34	$3.27	$3.32	$3.32	3,400
2017-04-11	$3.30	$3.34	$3.28	$3.34	$3.34	2,900
2017-04-10	$3.28	$3.37	$3.28	$3.35	$3.35	2,500
2017-04-07	$3.33	$3.33	$3.25	$3.32	$3.32	15,400
2017-04-06	$3.30	$3.31	$3.27	$3.30	$3.30	8,500
2017-04-05	$3.32	$3.33	$3.24	$3.33	$3.33	14,100
2017-04-04	$3.32	$3.32	$3.32	$3.32	$3.32	0
2017-04-03	$3.32	$3.32	$3.32	$3.32	$3.32	0
2017-03-31	$3.18	$3.45	$3.18	$3.32	$3.32	12,800
2017-03-30	$3.23	$3.27	$3.23	$3.27	$3.27	4,300
2017-03-29	$3.25	$3.29	$3.25	$3.29	$3.29	6,000
2017-03-28	$3.25	$3.30	$3.25	$3.30	$3.30	1,700
2017-03-27	$3.24	$3.30	$3.24	$3.30	$3.30	9,640
2017-03-24	$3.22	$3.32	$3.21	$3.31	$3.31	14,200
2017-03-23	$3.24	$3.31	$3.24	$3.30	$3.30	7,700
2017-03-22	$3.31	$3.31	$3.23	$3.30	$3.30	16,660
2017-03-21	$3.32	$3.32	$3.31	$3.31	$3.31	4,700
2017-03-20	$3.35	$3.35	$3.24	$3.33	$3.33	7,600
2017-03-17	$3.29	$3.29	$3.25	$3.25	$3.25	13,200
2017-03-16	$3.32	$3.33	$3.32	$3.33	$3.33	5,700
2017-03-15	$3.48	$3.48	$3.26	$3.32	$3.32	8,700
2017-03-14	$3.25	$3.27	$3.25	$3.26	$3.26	24,500
2017-03-13	$3.20	$3.22	$3.20	$3.22	$3.22	11,100
2017-03-10	$3.23	$3.23	$3.22	$3.23	$3.23	8,100
2017-03-09	$3.18	$3.23	$3.18	$3.23	$3.23	11,190
2017-03-08	$3.22	$3.24	$3.22	$3.24	$3.24	2,300
2017-03-07	$3.22	$3.25	$3.22	$3.25	$3.25	3,800
2017-03-06	$3.25	$3.25	$3.22	$3.22	$3.22	58,100
2017-03-03	$3.27	$3.27	$3.23	$3.25	$3.25	1,800
2017-03-02	$3.27	$3.27	$3.23	$3.27	$3.27	7,900
2017-03-01	$3.28	$3.30	$3.23	$3.30	$3.30	27,700
2017-02-28	$3.28	$3.30	$3.28	$3.29	$3.29	8,600
2017-02-27	$3.28	$3.30	$3.22	$3.30	$3.30	25,100
2017-02-24	$3.27	$3.30	$3.27	$3.30	$3.30	7,140
2017-02-23	$3.28	$3.34	$3.25	$3.27	$3.27	21,300
2017-02-22	$3.24	$3.30	$3.24	$3.28	$3.28	45,200
2017-02-21	$3.27	$3.34	$3.26	$3.33	$3.33	49,770
2017-02-20	$3.22	$3.28	$3.15	$3.27	$3.27	51,830
2017-02-17	$3.23	$3.24	$3.18	$3.22	$3.22	20,780
2017-02-16	$3.24	$3.24	$3.23	$3.24	$3.24	4,300
2017-02-15	$3.24	$3.24	$3.24	$3.24	$3.24	200
2017-02-14	$3.24	$3.25	$3.20	$3.24	$3.24	17,600

Hua An Fund Management Company. Ltd (510190) News Headlines

Recent Hua An Fund Management Company. Ltd (510190) News

Similar Companies to Hua An Fund Management Company. Ltd (510190) in the None Industry

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

Hua An Fund Management Company. Ltd (510190) Exchange: SHG