China Asset Management Company. Ltd (510330) Stock Profile

Data as of Aug. 22, 2025

$3.42 ($-0.01) -0.23%

China Asset Management Company. Ltd - Daily Information

Click for more stock information on China Asset Management Company. Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$3.43
Previous Close	$3.42
High	$3.46
Low	$3.41
Adjusted Open	$3.43
Previous Adjusted Close	$3.42
Adjusted High	$3.46
Adjusted Low	$3.41

Invest in China Asset Management Company. Ltd (510330)

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

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for China Asset Management Company. Ltd (510330)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-15	$3.43	$3.46	$3.41	$3.42	$3.42	168,183,300
2023-12-14	$3.46	$3.47	$3.42	$3.43	$3.43	147,963,700
2023-12-13	$3.49	$3.50	$3.44	$3.44	$3.44	161,734,200
2023-12-12	$3.48	$3.50	$3.48	$3.50	$3.50	158,640,200
2023-12-11	$3.45	$3.51	$3.42	$3.50	$3.50	171,572,100
2023-12-08	$3.46	$3.48	$3.46	$3.47	$3.47	134,219,000
2023-12-07	$3.47	$3.48	$3.44	$3.46	$3.46	160,900,200
2023-12-06	$3.46	$3.49	$3.45	$3.47	$3.47	180,683,700
2023-12-05	$3.52	$3.52	$3.46	$3.46	$3.46	222,124,400
2023-12-04	$3.56	$3.56	$3.53	$3.53	$3.53	140,409,900
2023-12-01	$3.56	$3.57	$3.52	$3.55	$3.55	532,508,700
2023-11-30	$3.56	$3.58	$3.55	$3.57	$3.57	144,762,200
2023-11-29	$3.59	$3.59	$3.55	$3.56	$3.56	143,541,840
2023-11-28	$3.58	$3.59	$3.57	$3.59	$3.59	159,698,820
2023-11-27	$3.61	$3.61	$3.56	$3.59	$3.59	168,838,700
2023-11-24	$3.63	$3.63	$3.60	$3.61	$3.61	201,717,390
2023-11-23	$3.61	$3.64	$3.60	$3.64	$3.64	227,912,000
2023-11-22	$3.64	$3.65	$3.61	$3.62	$3.62	147,443,900
2023-11-21	$3.66	$3.69	$3.65	$3.66	$3.66	178,912,300
2023-11-20	$3.64	$3.66	$3.62	$3.65	$3.65	150,695,000
2023-11-17	$3.64	$3.64	$3.62	$3.64	$3.64	329,339,100
2023-11-16	$3.68	$3.68	$3.64	$3.64	$3.64	154,629,300
2023-11-15	$3.69	$3.70	$3.67	$3.68	$3.68	163,013,480
2023-11-14	$3.66	$3.67	$3.64	$3.66	$3.66	163,261,300
2023-11-13	$3.67	$3.67	$3.64	$3.65	$3.65	128,709,500
2023-11-10	$3.68	$3.68	$3.65	$3.66	$3.66	141,536,460
2023-11-09	$3.68	$3.70	$3.67	$3.69	$3.69	136,873,500
2023-11-08	$3.68	$3.70	$3.66	$3.69	$3.69	162,264,800
2023-11-07	$3.70	$3.71	$3.68	$3.70	$3.70	163,008,400
2023-11-06	$3.68	$3.71	$3.68	$3.71	$3.71	328,232,300
2023-11-03	$3.63	$3.67	$3.63	$3.66	$3.66	151,662,800
2023-11-02	$3.65	$3.67	$3.63	$3.63	$3.63	125,869,100
2023-11-01	$3.68	$3.68	$3.64	$3.65	$3.65	159,625,400
2023-10-31	$3.66	$3.66	$3.63	$3.65	$3.65	126,713,500
2023-10-30	$3.63	$3.67	$3.63	$3.66	$3.66	205,073,500
2023-10-27	$3.58	$3.65	$3.57	$3.64	$3.64	250,574,900
2023-10-26	$3.57	$3.59	$3.55	$3.59	$3.59	207,558,800
2023-10-25	$3.60	$3.61	$3.57	$3.58	$3.58	236,200,100
2023-10-24	$3.56	$3.57	$3.52	$3.56	$3.56	306,476,100
2023-10-23	$3.58	$3.58	$3.52	$3.54	$3.54	250,686,800
2023-10-20	$3.60	$3.60	$3.57	$3.59	$3.59	328,072,900
2023-10-19	$3.67	$3.67	$3.60	$3.60	$3.60	322,423,100
2023-10-18	$3.70	$3.71	$3.68	$3.68	$3.68	184,754,800
2023-10-17	$3.71	$3.72	$3.69	$3.71	$3.71	180,144,300
2023-10-16	$3.74	$3.74	$3.69	$3.70	$3.70	200,672,200
2023-10-13	$3.75	$3.76	$3.73	$3.74	$3.74	184,760,400
2023-10-12	$3.76	$3.79	$3.76	$3.78	$3.78	170,136,350
2023-10-11	$3.75	$3.77	$3.73	$3.74	$3.74	166,158,000
2023-10-10	$3.77	$3.78	$3.73	$3.73	$3.73	159,710,500
2023-10-09	$3.77	$3.77	$3.72	$3.76	$3.76	224,314,800
2023-09-28	$3.79	$3.79	$3.76	$3.77	$3.77	212,154,100
2023-09-27	$3.77	$3.81	$3.77	$3.78	$3.78	220,873,900
2023-09-26	$3.79	$3.80	$3.77	$3.77	$3.77	254,962,600
2023-09-25	$3.81	$3.82	$3.79	$3.79	$3.79	168,267,780
2023-09-22	$3.74	$3.82	$3.74	$3.82	$3.82	298,426,800
2023-09-21	$3.78	$3.79	$3.75	$3.75	$3.75	237,443,100
2023-09-20	$3.79	$3.80	$3.78	$3.78	$3.78	158,912,700
2023-09-19	$3.80	$3.80	$3.78	$3.80	$3.80	136,049,000
2023-09-18	$3.79	$3.82	$3.77	$3.81	$3.81	200,639,800
2023-09-15	$3.82	$3.82	$3.78	$3.79	$3.79	238,513,500
2023-09-14	$3.81	$3.82	$3.79	$3.81	$3.81	225,900,600
2023-09-13	$3.84	$3.85	$3.79	$3.81	$3.81	233,449,670
2023-09-12	$3.84	$3.85	$3.82	$3.84	$3.84	150,367,520
2023-09-11	$3.81	$3.87	$3.81	$3.84	$3.84	204,052,200
2023-09-08	$3.83	$3.83	$3.80	$3.81	$3.81	217,587,600
2023-09-07	$3.88	$3.88	$3.83	$3.83	$3.83	216,978,900
2023-09-06	$3.89	$3.90	$3.87	$3.89	$3.89	165,562,850
2023-09-05	$3.92	$3.92	$3.89	$3.90	$3.90	175,835,150
2023-09-04	$3.89	$3.94	$3.88	$3.93	$3.93	210,133,890
2023-09-01	$3.86	$3.89	$3.85	$3.87	$3.87	202,833,500
2023-08-31	$3.86	$3.87	$3.84	$3.84	$3.84	258,084,800
2023-08-30	$3.86	$3.89	$3.85	$3.86	$3.86	238,239,100
2023-08-29	$3.83	$3.89	$3.82	$3.86	$3.86	451,454,700
2023-08-28	$4.00	$4.09	$3.81	$3.83	$3.83	469,411,170
2023-08-25	$3.79	$3.81	$3.77	$3.79	$3.79	286,131,100
2023-08-24	$3.79	$3.82	$3.78	$3.79	$3.79	179,616,200
2023-08-23	$3.81	$3.83	$3.76	$3.77	$3.77	223,485,000
2023-08-22	$3.82	$3.84	$3.78	$3.83	$3.83	248,112,010
2023-08-21	$3.86	$3.86	$3.80	$3.80	$3.80	185,719,240
2023-08-18	$3.91	$3.92	$3.86	$3.86	$3.86	249,932,040
2023-08-17	$3.87	$3.91	$3.86	$3.91	$3.91	322,768,600
2023-08-16	$3.91	$3.93	$3.89	$3.89	$3.89	273,538,500
2023-08-15	$3.92	$3.94	$3.88	$3.92	$3.92	237,308,240
2023-08-14	$3.92	$3.94	$3.89	$3.93	$3.93	309,662,700
2023-08-11	$4.06	$4.06	$3.95	$3.95	$3.95	311,692,180
2023-08-10	$4.04	$4.06	$4.02	$4.05	$4.05	347,896,600
2023-08-09	$4.05	$4.06	$4.04	$4.04	$4.04	375,221,510
2023-08-08	$4.05	$4.08	$4.04	$4.05	$4.05	314,271,300
2023-08-07	$4.09	$4.09	$4.06	$4.07	$4.07	338,310,400
2023-08-04	$4.13	$4.14	$4.09	$4.10	$4.10	366,807,000
2023-08-03	$4.04	$4.08	$4.03	$4.08	$4.08	186,207,600
2023-08-02	$4.07	$4.09	$4.03	$4.04	$4.04	158,964,300
2023-08-01	$4.08	$4.11	$4.06	$4.07	$4.07	179,107,700
2023-07-31	$4.09	$4.15	$4.08	$4.09	$4.09	260,009,500
2023-07-28	$3.96	$4.08	$3.96	$4.07	$4.07	275,855,000
2023-07-27	$3.99	$4.00	$3.96	$3.98	$3.98	102,459,000
2023-07-26	$3.98	$3.99	$3.97	$3.98	$3.98	131,385,700
2023-07-25	$3.92	$3.99	$3.92	$3.99	$3.99	120,339,600
2023-07-24	$3.88	$3.90	$3.87	$3.88	$3.88	84,127,600
2023-07-21	$3.89	$3.92	$3.88	$3.90	$3.90	107,518,700
2023-07-20	$3.92	$3.95	$3.89	$3.89	$3.89	124,940,100
2023-07-19	$3.92	$3.93	$3.90	$3.92	$3.92	82,840,100
2023-07-18	$3.93	$3.94	$3.91	$3.92	$3.92	77,207,300
2023-07-17	$3.95	$3.95	$3.91	$3.93	$3.93	72,607,700
2023-07-14	$3.96	$3.97	$3.95	$3.96	$3.96	75,554,500
2023-07-13	$3.92	$3.96	$3.91	$3.96	$3.96	89,531,200
2023-07-12	$3.92	$3.92	$3.89	$3.89	$3.89	53,451,800
2023-07-11	$3.90	$3.92	$3.89	$3.91	$3.91	74,399,500
2023-07-10	$3.89	$3.91	$3.88	$3.89	$3.89	56,057,700
2023-07-07	$3.87	$3.89	$3.86	$3.87	$3.87	50,397,800
2023-07-06	$3.91	$3.92	$3.88	$3.88	$3.88	94,847,510
2023-07-05	$3.94	$3.94	$3.90	$3.91	$3.91	60,487,600
2023-07-04	$3.93	$3.95	$3.92	$3.94	$3.94	127,131,900
2023-07-03	$3.89	$3.94	$3.89	$3.93	$3.93	59,277,000
2023-06-30	$3.86	$3.91	$3.86	$3.89	$3.89	63,959,400
2023-06-29	$3.88	$3.88	$3.85	$3.87	$3.87	58,648,500
2023-06-28	$3.87	$3.88	$3.84	$3.88	$3.88	89,646,200
2023-06-27	$3.85	$3.88	$3.84	$3.87	$3.87	56,743,500
2023-06-26	$3.88	$3.89	$3.84	$3.85	$3.85	92,078,000
2023-06-21	$3.95	$3.95	$3.89	$3.89	$3.89	82,954,200
2023-06-20	$3.95	$3.96	$3.94	$3.95	$3.95	126,978,400
2023-06-19	$3.98	$3.98	$3.94	$3.95	$3.95	169,700,400
2023-06-16	$3.95	$3.99	$3.95	$3.98	$3.98	64,865,300
2023-06-15	$3.89	$3.94	$3.89	$3.94	$3.94	78,455,100
2023-06-14	$3.88	$3.91	$3.88	$3.88	$3.88	84,487,600
2023-06-13	$3.85	$3.88	$3.84	$3.88	$3.88	127,470,300
2023-06-12	$3.85	$3.87	$3.83	$3.85	$3.85	84,001,400
2023-06-09	$3.84	$3.85	$3.82	$3.85	$3.85	96,300,000
2023-06-08	$3.80	$3.85	$3.79	$3.83	$3.83	74,395,100
2023-06-07	$3.82	$3.83	$3.79	$3.80	$3.80	74,227,000
2023-06-06	$3.85	$3.88	$3.81	$3.81	$3.81	141,662,700
2023-06-05	$3.87	$3.87	$3.84	$3.85	$3.85	67,728,300
2023-06-02	$3.83	$3.88	$3.83	$3.87	$3.87	102,189,420
2023-06-01	$3.80	$3.84	$3.80	$3.81	$3.81	81,074,400
2023-05-31	$3.83	$3.84	$3.79	$3.81	$3.81	93,574,900
2023-05-30	$3.83	$3.85	$3.79	$3.84	$3.84	83,924,800
2023-05-29	$3.86	$3.87	$3.82	$3.84	$3.84	62,012,900
2023-05-26	$3.84	$3.86	$3.82	$3.85	$3.85	80,943,000
2023-05-25	$3.86	$3.87	$3.82	$3.85	$3.85	73,792,300
2023-05-24	$3.91	$3.93	$3.86	$3.86	$3.86	72,689,400
2023-05-23	$3.97	$3.98	$3.91	$3.91	$3.91	59,460,200
2023-05-22	$3.95	$3.99	$3.93	$3.97	$3.97	64,885,200
2023-05-19	$3.95	$3.97	$3.93	$3.95	$3.95	57,912,100
2023-05-18	$3.96	$3.98	$3.93	$3.95	$3.95	73,637,600
2023-05-17	$3.98	$3.99	$3.95	$3.96	$3.96	66,179,820
2023-05-16	$4.00	$4.00	$3.97	$3.98	$3.98	35,523,100
2023-05-15	$3.94	$4.00	$3.93	$4.00	$4.00	65,190,600
2023-05-12	$3.99	$4.00	$3.93	$3.93	$3.93	110,137,800
2023-05-11	$4.00	$4.01	$3.98	$3.99	$3.99	47,347,900
2023-05-10	$4.02	$4.02	$3.98	$3.99	$3.99	72,940,200
2023-05-09	$4.06	$4.09	$4.02	$4.02	$4.02	150,278,400
2023-05-08	$4.02	$4.07	$4.02	$4.06	$4.06	52,863,900
2023-05-05	$4.03	$4.04	$3.99	$4.01	$4.01	44,586,200
2023-05-04	$4.00	$4.03	$4.00	$4.03	$4.03	55,490,000
2023-05-03	$4.03	$4.03	$4.03	$4.03	$4.03	0
2023-05-02	$4.03	$4.03	$4.03	$4.03	$4.03	0
2023-04-28	$4.00	$4.03	$4.00	$4.03	$4.03	104,269,290
2023-04-27	$3.95	$4.00	$3.94	$3.99	$3.99	65,967,500
2023-04-26	$3.96	$3.97	$3.94	$3.95	$3.95	81,411,400
2023-04-25	$3.99	$3.99	$3.93	$3.96	$3.96	119,181,100
2023-04-24	$4.03	$4.04	$3.97	$3.98	$3.98	81,315,900
2023-04-21	$4.10	$4.11	$4.03	$4.03	$4.03	163,809,500
2023-04-20	$4.13	$4.13	$4.09	$4.11	$4.11	65,127,100
2023-04-19	$4.16	$4.16	$4.12	$4.12	$4.12	76,605,800
2023-04-18	$4.15	$4.17	$4.14	$4.16	$4.16	77,288,630
2023-04-17	$4.08	$4.15	$4.08	$4.15	$4.15	115,903,400
2023-04-14	$4.08	$4.10	$4.08	$4.09	$4.09	52,390,800
2023-04-13	$4.08	$4.09	$4.06	$4.07	$4.07	71,767,100
2023-04-12	$4.09	$4.10	$4.08	$4.09	$4.09	58,913,700
2023-04-11	$4.11	$4.12	$4.08	$4.09	$4.09	114,080,600
2023-04-10	$4.12	$4.13	$4.10	$4.10	$4.10	72,742,200
2023-04-07	$4.09	$4.13	$4.09	$4.12	$4.12	84,900,500
2023-04-06	$4.08	$4.10	$4.08	$4.09	$4.09	63,208,510
2023-04-05	$4.10	$4.10	$4.10	$4.10	$4.10	0
2023-04-04	$4.08	$4.11	$4.07	$4.10	$4.10	101,690,810
2023-04-03	$4.06	$4.09	$4.05	$4.08	$4.08	92,576,300
2023-03-31	$4.04	$4.07	$4.04	$4.05	$4.05	154,227,100
2023-03-30	$4.01	$4.04	$3.98	$4.04	$4.04	89,945,700
2023-03-29	$4.02	$4.02	$3.99	$4.00	$4.00	62,279,100
2023-03-28	$4.01	$4.02	$4.00	$4.00	$4.00	85,352,400
2023-03-27	$4.03	$4.03	$3.99	$4.01	$4.01	82,255,900
2023-03-24	$4.04	$4.04	$4.02	$4.03	$4.03	67,782,500
2023-03-23	$3.98	$4.04	$3.98	$4.04	$4.04	96,027,200
2023-03-22	$3.99	$4.01	$3.98	$4.00	$4.00	82,034,800
2023-03-21	$3.95	$3.98	$3.95	$3.98	$3.98	81,048,300
2023-03-20	$3.96	$3.98	$3.93	$3.94	$3.94	163,733,800
2023-03-17	$3.96	$4.01	$3.94	$3.96	$3.96	155,159,100
2023-03-16	$3.96	$3.98	$3.93	$3.94	$3.94	91,219,400
2023-03-15	$4.00	$4.02	$3.98	$3.98	$3.98	89,089,500
2023-03-14	$4.00	$4.00	$3.95	$3.98	$3.98	74,353,500
2023-03-13	$3.96	$4.01	$3.96	$4.01	$4.01	69,451,400
2023-03-10	$4.00	$4.01	$3.96	$3.96	$3.96	96,225,400
2023-03-09	$4.04	$4.04	$4.00	$4.02	$4.02	82,185,200
2023-03-08	$4.04	$4.04	$4.01	$4.03	$4.03	73,493,650
2023-03-07	$4.10	$4.12	$4.04	$4.05	$4.05	79,935,500
2023-03-06	$4.13	$4.13	$4.08	$4.10	$4.10	131,384,000
2023-03-03	$4.13	$4.14	$4.10	$4.13	$4.13	74,923,300
2023-03-02	$4.13	$4.14	$4.11	$4.12	$4.12	57,659,740
2023-03-01	$4.07	$4.14	$4.06	$4.13	$4.13	120,762,900
2023-02-28	$4.06	$4.08	$4.02	$4.07	$4.07	98,021,000
2023-02-27	$4.05	$4.07	$4.03	$4.05	$4.05	60,047,300
2023-02-24	$4.10	$4.10	$4.04	$4.06	$4.06	108,395,600
2023-02-23	$4.11	$4.13	$4.08	$4.10	$4.10	95,694,000
2023-02-22	$4.12	$4.14	$4.09	$4.10	$4.10	109,662,500
2023-02-21	$4.14	$4.15	$4.12	$4.14	$4.14	111,462,900
2023-02-20	$4.03	$4.14	$4.03	$4.14	$4.14	104,736,930
2023-02-17	$4.03	$4.03	$4.03	$4.03	$4.03	134,599,000
2023-02-16	$4.12	$4.17	$4.07	$4.09	$4.09	113,786,900
2023-02-15	$4.14	$4.16	$4.11	$4.12	$4.12	82,200,000
2023-02-14	$4.14	$4.15	$4.12	$4.15	$4.15	100,500,130
2023-02-13	$4.09	$4.14	$4.09	$4.14	$4.14	163,588,250
2023-02-10	$4.13	$4.13	$4.09	$4.10	$4.10	98,921,650
2023-02-09	$4.07	$4.13	$4.06	$4.13	$4.13	109,565,610
2023-02-08	$4.09	$4.11	$4.07	$4.07	$4.07	155,325,580
2023-02-07	$4.09	$4.10	$4.07	$4.09	$4.09	206,760,500
2023-02-06	$4.11	$4.11	$4.06	$4.08	$4.08	300,758,500
2023-02-03	$4.17	$4.17	$4.10	$4.15	$4.15	148,363,620
2023-02-02	$4.20	$4.20	$4.17	$4.18	$4.18	119,938,000
2023-02-01	$4.17	$4.19	$4.13	$4.19	$4.19	130,173,700
2023-01-31	$4.21	$4.22	$4.15	$4.15	$4.15	122,429,320
2023-01-30	$4.25	$4.27	$4.20	$4.20	$4.20	149,766,100
2023-01-20	$4.17	$4.19	$4.16	$4.18	$4.18	80,572,300
2023-01-19	$4.13	$4.16	$4.10	$4.15	$4.15	119,611,400
2023-01-18	$4.14	$4.15	$4.13	$4.13	$4.13	139,565,000
2023-01-17	$4.14	$4.15	$4.12	$4.14	$4.14	147,320,100
2023-01-16	$4.09	$4.18	$4.09	$4.14	$4.14	156,687,580
2023-01-13	$4.09	$4.15	$4.09	$4.15	$4.08	131,530,570
2023-01-12	$4.08	$4.10	$4.07	$4.09	$4.02	198,509,000
2023-01-11	$4.07	$4.11	$4.07	$4.08	$4.01	100,867,000
2023-01-10	$4.08	$4.10	$4.07	$4.08	$4.01	106,069,820
2023-01-09	$4.06	$4.09	$4.06	$4.08	$4.01	125,678,100
2023-01-06	$4.03	$4.07	$4.03	$4.05	$3.98	135,085,100
2023-01-05	$3.97	$4.04	$3.97	$4.03	$3.96	94,139,300
2023-01-04	$3.95	$3.97	$3.94	$3.96	$3.89	100,753,700
2023-01-03	$3.94	$3.96	$3.89	$3.95	$3.88	119,862,100
2023-01-02	$3.94	$3.94	$3.94	$3.94	$3.88	0
2022-12-30	$3.94	$3.95	$3.94	$3.94	$3.88	151,218,600
2022-12-29	$3.92	$3.94	$3.90	$3.92	$3.86	185,799,000
2022-12-28	$3.93	$3.95	$3.92	$3.94	$3.87	169,609,000
2022-12-27	$3.93	$3.96	$3.92	$3.95	$3.89	136,951,000
2022-12-26	$3.90	$3.92	$3.89	$3.90	$3.84	118,344,670
2022-12-23	$3.89	$3.91	$3.87	$3.89	$3.83	89,494,800
2022-12-22	$3.91	$3.94	$3.88	$3.90	$3.84	108,877,600
2022-12-21	$3.90	$3.91	$3.88	$3.89	$3.83	88,742,100
2022-12-20	$3.95	$3.95	$3.87	$3.90	$3.83	132,970,100
2022-12-19	$4.03	$4.03	$3.94	$3.96	$3.89	124,136,500
2022-12-16	$4.00	$4.03	$3.99	$4.02	$3.95	102,199,800
2022-12-15	$4.02	$4.03	$3.99	$4.01	$3.95	83,194,400
2022-12-14	$4.01	$4.03	$3.99	$4.02	$3.95	167,047,100
2022-12-13	$4.02	$4.03	$4.00	$4.00	$4.00	76,962,100
2022-12-12	$4.06	$4.06	$4.01	$4.02	$4.02	239,794,400
2022-12-09	$4.03	$4.07	$4.01	$4.06	$4.06	160,436,600
2022-12-08	$4.02	$4.04	$4.01	$4.03	$4.03	135,337,800
2022-12-07	$4.03	$4.07	$4.01	$4.02	$4.02	167,943,630
2022-12-06	$4.00	$4.05	$3.98	$4.03	$4.03	127,397,900
2022-12-05	$3.98	$4.01	$3.96	$4.00	$4.00	122,087,500
2022-12-01	$3.98	$4.01	$3.95	$3.96	$3.96	114,213,900
2022-11-30	$3.90	$3.93	$3.89	$3.91	$3.91	100,828,500
2022-11-29	$3.81	$3.92	$3.81	$3.91	$3.91	99,151,100
2022-11-28	$3.79	$3.80	$3.73	$3.79	$3.79	135,009,200
2022-11-25	$3.82	$3.85	$3.81	$3.84	$3.84	77,981,900
2022-11-24	$3.85	$3.87	$3.81	$3.82	$3.82	75,427,800
2022-11-23	$3.83	$3.86	$3.82	$3.83	$3.83	158,825,600
2022-11-22	$3.82	$3.87	$3.81	$3.83	$3.83	141,488,600
2022-11-21	$3.84	$3.84	$3.79	$3.83	$3.83	80,867,700
2022-11-18	$3.88	$3.90	$3.86	$3.87	$3.87	100,684,200
2022-11-17	$3.89	$3.89	$3.83	$3.88	$3.88	87,167,400
2022-11-16	$3.91	$3.94	$3.89	$3.89	$3.89	120,985,700
2022-11-15	$3.84	$3.93	$3.84	$3.93	$3.93	96,206,420
2022-11-14	$3.88	$3.91	$3.84	$3.85	$3.85	98,261,930
2022-11-11	$3.84	$3.90	$3.81	$3.85	$3.85	124,892,280
2022-11-10	$3.76	$3.76	$3.73	$3.75	$3.75	70,924,700
2022-11-09	$3.81	$3.82	$3.77	$3.77	$3.77	66,832,500
2022-11-08	$3.83	$3.84	$3.78	$3.81	$3.81	79,345,200
2022-11-07	$3.82	$3.85	$3.81	$3.83	$3.83	87,638,400
2022-11-04	$3.71	$3.85	$3.71	$3.83	$3.83	124,233,310
2022-11-03	$3.72	$3.73	$3.69	$3.71	$3.71	87,483,400
2022-11-02	$3.70	$3.76	$3.67	$3.74	$3.74	142,193,700
2022-11-01	$3.58	$3.70	$3.58	$3.70	$3.70	119,942,730
2022-10-31	$3.60	$3.61	$3.55	$3.56	$3.56	133,953,510
2022-10-28	$3.67	$3.68	$3.59	$3.60	$3.60	105,674,800
2022-10-27	$3.74	$3.75	$3.69	$3.69	$3.69	77,781,900
2022-10-26	$3.68	$3.77	$3.68	$3.71	$3.71	90,426,100
2022-10-25	$3.69	$3.74	$3.66	$3.68	$3.68	108,346,400
2022-10-24	$3.80	$3.83	$3.68	$3.70	$3.70	119,919,900
2022-10-21	$3.83	$3.83	$3.78	$3.80	$3.80	72,883,300
2022-10-20	$3.81	$3.87	$3.79	$3.82	$3.82	91,915,100
2022-10-19	$3.90	$3.90	$3.83	$3.83	$3.83	105,695,400
2022-10-18	$3.92	$3.93	$3.89	$3.90	$3.90	77,513,100
2022-10-17	$3.90	$3.91	$3.87	$3.90	$3.90	129,379,100
2022-10-14	$3.85	$3.92	$3.84	$3.90	$3.90	92,722,720
2022-10-13	$3.81	$3.84	$3.80	$3.81	$3.81	82,300,700
2022-10-12	$3.79	$3.84	$3.72	$3.84	$3.84	98,744,300
2022-10-11	$3.78	$3.80	$3.77	$3.79	$3.79	87,009,430
2022-10-10	$3.87	$3.87	$3.77	$3.78	$3.78	94,745,600
2022-09-30	$3.89	$3.91	$3.86	$3.87	$3.87	104,693,400
2022-09-29	$3.91	$3.94	$3.87	$3.89	$3.89	134,217,200
2022-09-28	$3.94	$3.94	$3.89	$3.89	$3.89	112,420,600
2022-09-27	$3.90	$3.96	$3.89	$3.95	$3.95	112,307,100
2022-09-26	$3.89	$3.96	$3.89	$3.90	$3.90	144,114,800
2022-09-23	$3.94	$3.95	$3.89	$3.92	$3.92	108,391,900
2022-09-22	$3.94	$3.96	$3.92	$3.93	$3.93	74,354,300
2022-09-21	$3.97	$3.99	$3.94	$3.96	$3.96	78,386,300
2022-09-20	$4.01	$4.02	$3.98	$3.99	$3.99	65,458,300
2022-09-19	$4.00	$4.02	$3.97	$3.99	$3.99	101,987,200
2022-09-16	$4.08	$4.09	$4.00	$4.00	$4.00	129,903,900
2022-09-15	$4.13	$4.15	$4.07	$4.09	$4.09	102,192,900
2022-09-14	$4.14	$4.16	$4.11	$4.13	$4.13	102,651,100
2022-09-13	$4.18	$4.20	$4.16	$4.17	$4.17	75,098,500
2022-09-12	$4.16	$4.16	$4.16	$4.16	$4.16	0
2022-09-09	$4.12	$4.17	$4.11	$4.16	$4.16	111,132,920
2022-09-08	$4.13	$4.13	$4.10	$4.10	$4.10	72,690,600
2022-09-07	$4.11	$4.13	$4.10	$4.12	$4.12	61,078,400
2022-09-06	$4.09	$4.12	$4.07	$4.11	$4.11	72,575,800
2022-09-05	$4.08	$4.08	$4.04	$4.08	$4.08	76,263,610
2022-09-02	$4.12	$4.12	$4.07	$4.09	$4.09	86,980,900
2022-09-01	$4.14	$4.15	$4.10	$4.11	$4.11	94,328,100
2022-08-31	$4.12	$4.18	$4.11	$4.14	$4.14	114,550,100
2022-08-30	$4.16	$4.16	$4.11	$4.14	$4.14	85,414,790
2022-08-29	$4.11	$4.16	$4.11	$4.15	$4.15	83,437,200
2022-08-26	$4.19	$4.20	$4.17	$4.18	$4.18	64,453,900
2022-08-25	$4.17	$4.19	$4.12	$4.18	$4.18	85,603,400
2022-08-24	$4.23	$4.24	$4.14	$4.15	$4.15	89,036,500
2022-08-23	$4.24	$4.26	$4.21	$4.22	$4.22	71,300,400
2022-08-22	$4.21	$4.25	$4.20	$4.24	$4.24	87,468,200
2022-08-19	$4.24	$4.25	$4.21	$4.21	$4.21	70,745,600
2022-08-18	$4.27	$4.27	$4.23	$4.24	$4.24	69,569,090
2022-08-17	$4.23	$4.29	$4.21	$4.28	$4.28	69,709,200
2022-08-16	$4.25	$4.27	$4.23	$4.23	$4.23	63,923,400
2022-08-15	$4.24	$4.29	$4.23	$4.24	$4.24	67,700,500
2022-08-12	$4.24	$4.26	$4.21	$4.25	$4.25	61,472,600
2022-08-11	$4.18	$4.26	$4.18	$4.25	$4.25	70,127,600
2022-08-10	$4.21	$4.22	$4.15	$4.17	$4.17	76,665,300
2022-08-09	$4.20	$4.22	$4.19	$4.21	$4.21	82,452,900
2022-08-08	$4.20	$4.22	$4.19	$4.21	$4.21	89,025,700
2022-08-05	$4.15	$4.22	$4.15	$4.22	$4.22	92,478,500
2022-08-04	$4.13	$4.16	$4.12	$4.15	$4.15	68,228,550
2022-08-03	$4.17	$4.21	$4.11	$4.12	$4.12	86,423,100
2022-08-02	$4.22	$4.22	$4.13	$4.17	$4.17	106,149,000
2022-08-01	$4.21	$4.25	$4.18	$4.24	$4.24	85,904,900
2022-07-29	$4.29	$4.30	$4.21	$4.22	$4.22	117,846,900
2022-07-28	$4.31	$4.33	$4.27	$4.28	$4.28	84,652,300
2022-07-27	$4.29	$4.30	$4.27	$4.28	$4.28	71,832,100
2022-07-26	$4.27	$4.32	$4.27	$4.30	$4.30	92,520,550
2022-07-25	$4.28	$4.29	$4.25	$4.27	$4.27	78,683,200
2022-07-22	$4.29	$4.34	$4.26	$4.29	$4.29	104,652,370
2022-07-21	$4.32	$4.34	$4.29	$4.29	$4.29	82,247,600
2022-07-20	$4.34	$4.36	$4.32	$4.33	$4.33	96,752,900
2022-07-19	$4.33	$4.34	$4.29	$4.32	$4.32	83,170,600
2022-07-18	$4.31	$4.36	$4.27	$4.34	$4.34	118,270,600
2022-07-15	$4.35	$4.40	$4.29	$4.30	$4.30	124,817,980
2022-07-14	$4.36	$4.39	$4.33	$4.36	$4.36	124,948,220
2022-07-13	$4.36	$4.38	$4.33	$4.36	$4.36	117,314,800
2022-07-12	$4.39	$4.41	$4.34	$4.35	$4.35	69,983,200
2022-07-11	$4.45	$4.45	$4.37	$4.39	$4.39	86,725,600
2022-07-08	$4.48	$4.51	$4.46	$4.46	$4.46	60,329,100
2022-07-07	$4.46	$4.49	$4.42	$4.47	$4.47	70,921,100
2022-07-06	$4.51	$4.51	$4.43	$4.45	$4.45	78,814,200
2022-07-05	$4.53	$4.56	$4.46	$4.51	$4.51	88,495,100
2022-07-04	$4.49	$4.52	$4.45	$4.52	$4.52	107,799,600
2022-07-01	$4.52	$4.52	$4.47	$4.49	$4.49	98,750,900
2022-06-30	$4.48	$4.54	$4.46	$4.51	$4.51	129,969,900
2022-06-29	$4.50	$4.53	$4.44	$4.46	$4.46	157,442,700
2022-06-28	$4.46	$4.52	$4.43	$4.51	$4.51	117,011,800
2022-06-27	$4.42	$4.50	$4.42	$4.46	$4.46	141,692,800
2022-06-24	$4.36	$4.43	$4.36	$4.41	$4.41	105,223,900
2022-06-23	$4.28	$4.37	$4.28	$4.36	$4.36	111,882,500
2022-06-22	$4.34	$4.34	$4.28	$4.29	$4.29	94,281,900
2022-06-21	$4.34	$4.38	$4.30	$4.34	$4.34	119,849,400
2022-06-20	$4.32	$4.39	$4.31	$4.34	$4.34	147,491,300
2022-06-17	$4.23	$4.33	$4.23	$4.32	$4.32	132,857,900
2022-06-16	$4.29	$4.32	$4.25	$4.26	$4.26	216,493,000
2022-06-15	$4.23	$4.36	$4.23	$4.28	$4.28	220,478,900
2022-06-14	$4.16	$4.24	$4.11	$4.24	$4.24	133,609,420
2022-06-13	$4.23	$4.23	$4.17	$4.20	$4.20	182,053,570
2022-06-10	$4.15	$4.26	$4.15	$4.24	$4.24	150,924,500
2022-06-09	$4.21	$4.23	$4.17	$4.18	$4.18	82,792,770
2022-06-08	$4.18	$4.22	$4.16	$4.22	$4.22	210,373,930
2022-06-07	$4.17	$4.20	$4.15	$4.18	$4.18	146,458,130
2022-06-06	$4.09	$4.17	$4.06	$4.17	$4.17	137,801,230
2022-06-02	$4.07	$4.10	$4.06	$4.09	$4.09	89,423,100
2022-06-01	$4.09	$4.09	$4.06	$4.08	$4.08	126,733,800
2022-05-31	$4.02	$4.10	$4.01	$4.09	$4.09	98,697,400
2022-05-30	$4.02	$4.04	$4.00	$4.02	$4.02	106,211,830
2022-05-27	$4.01	$4.06	$3.98	$4.00	$4.00	120,022,800
2022-05-26	$3.99	$4.02	$3.93	$3.99	$3.99	105,212,300
2022-05-25	$3.96	$3.98	$3.95	$3.98	$3.98	92,390,900
2022-05-24	$4.05	$4.05	$3.96	$3.96	$3.96	107,055,900
2022-05-23	$4.08	$4.08	$4.02	$4.04	$4.04	117,605,200
2022-05-20	$4.00	$4.08	$4.00	$4.07	$4.07	178,710,300
2022-05-19	$3.95	$3.99	$3.94	$3.99	$3.99	86,594,400
2022-05-18	$4.00	$4.02	$3.95	$3.98	$3.98	90,918,600
2022-05-17	$3.95	$4.00	$3.95	$4.00	$4.00	78,261,850
2022-05-16	$3.99	$4.01	$3.94	$3.95	$3.95	102,238,400
2022-05-13	$3.96	$4.00	$3.95	$3.98	$3.98	61,970,300
2022-05-12	$3.95	$3.98	$3.93	$3.95	$3.95	105,997,700
2022-05-11	$3.91	$4.02	$3.91	$3.96	$3.96	169,371,910
2022-05-10	$3.83	$3.93	$3.80	$3.91	$3.91	160,564,200
2022-05-09	$3.88	$3.90	$3.84	$3.88	$3.88	123,294,800
2022-05-06	$3.92	$3.94	$3.89	$3.91	$3.91	105,599,000
2022-05-05	$3.99	$4.03	$3.99	$4.00	$4.00	114,347,800
2022-05-04	$4.01	$4.01	$4.01	$4.01	$4.01	0
2022-05-03	$4.01	$4.01	$4.01	$4.01	$4.01	0
2022-04-29	$3.93	$4.01	$3.89	$4.01	$4.01	144,309,200
2022-04-28	$3.86	$3.93	$3.86	$3.91	$3.91	148,988,300
2022-04-27	$3.78	$3.89	$3.76	$3.88	$3.88	240,984,400
2022-04-26	$3.81	$3.87	$3.76	$3.78	$3.78	264,800,100
2022-04-25	$3.95	$3.95	$3.80	$3.80	$3.80	275,425,600
2022-04-22	$3.97	$4.03	$3.95	$4.00	$4.00	141,121,620
2022-04-21	$4.06	$4.08	$3.97	$3.99	$3.99	164,050,100
2022-04-20	$4.13	$4.13	$4.05	$4.06	$4.06	117,343,900
2022-04-19	$4.16	$4.18	$4.10	$4.13	$4.13	80,697,700
2022-04-18	$4.15	$4.16	$4.11	$4.16	$4.16	84,415,650
2022-04-15	$4.17	$4.21	$4.15	$4.18	$4.18	99,138,000
2022-04-14	$4.17	$4.21	$4.15	$4.18	$4.18	104,206,500
2022-04-13	$4.17	$4.19	$4.13	$4.13	$4.13	111,425,100
2022-04-12	$4.10	$4.17	$4.07	$4.17	$4.17	135,763,200
2022-04-11	$4.20	$4.20	$4.08	$4.10	$4.10	129,682,600
2022-04-08	$4.21	$4.23	$4.17	$4.23	$4.23	96,190,100
2022-04-07	$4.24	$4.27	$4.20	$4.20	$4.20	83,501,500
2022-04-06	$4.25	$4.26	$4.22	$4.26	$4.26	112,334,400
2022-04-05	$4.26	$4.26	$4.26	$4.26	$4.26	0
2022-04-04	$4.26	$4.26	$4.26	$4.26	$4.26	0
2022-04-01	$4.20	$4.29	$4.18	$4.26	$4.26	90,338,500
2022-03-31	$4.23	$4.24	$4.21	$4.21	$4.21	126,178,700
2022-03-30	$4.15	$4.25	$4.15	$4.25	$4.25	154,473,500
2022-03-29	$4.16	$4.17	$4.12	$4.12	$4.12	113,568,000
2022-03-28	$4.14	$4.17	$4.08	$4.14	$4.14	130,173,700
2022-03-25	$4.24	$4.25	$4.16	$4.17	$4.17	126,454,600
2022-03-24	$4.25	$4.27	$4.21	$4.24	$4.24	65,243,100
2022-03-23	$4.26	$4.28	$4.21	$4.26	$4.26	65,021,700
2022-03-22	$4.24	$4.28	$4.23	$4.25	$4.25	65,690,900
2022-03-21	$4.26	$4.28	$4.21	$4.25	$4.25	79,825,000
2022-03-18	$4.22	$4.27	$4.18	$4.26	$4.26	107,544,500
2022-03-17	$4.23	$4.29	$4.20	$4.23	$4.23	128,307,100
2022-03-16	$4.04	$4.16	$3.94	$4.14	$4.14	181,854,700
2022-03-15	$4.13	$4.16	$3.96	$3.97	$3.97	192,383,900
2022-03-14	$4.25	$4.28	$4.16	$4.17	$4.17	137,610,300
2022-03-11	$4.24	$4.31	$4.17	$4.31	$4.31	98,505,900
2022-03-10	$4.26	$4.32	$4.26	$4.28	$4.28	102,688,600
2022-03-09	$4.26	$4.29	$4.07	$4.21	$4.21	140,640,800
2022-03-08	$4.35	$4.37	$4.23	$4.25	$4.25	172,210,200
2022-03-07	$4.46	$4.46	$4.32	$4.35	$4.35	138,731,600
2022-03-04	$4.52	$4.53	$4.47	$4.49	$4.49	98,602,200
2022-03-03	$4.58	$4.60	$4.53	$4.54	$4.54	76,731,600
2022-03-02	$4.59	$4.59	$4.54	$4.57	$4.57	95,781,000
2022-03-01	$4.59	$4.61	$4.57	$4.61	$4.61	137,232,500
2022-02-28	$4.56	$4.57	$4.52	$4.57	$4.57	107,133,800
2022-02-25	$4.54	$4.61	$4.54	$4.56	$4.56	106,629,700
2022-02-24	$4.59	$4.60	$4.48	$4.53	$4.53	122,178,000
2022-02-23	$4.58	$4.62	$4.57	$4.61	$4.61	49,112,900
2022-02-22	$4.60	$4.60	$4.54	$4.57	$4.57	71,479,700
2022-02-21	$4.64	$4.64	$4.60	$4.63	$4.63	65,528,400
2022-02-18	$4.59	$4.64	$4.59	$4.64	$4.64	49,056,000
2022-02-17	$4.60	$4.65	$4.60	$4.62	$4.62	82,733,600
2022-02-16	$4.60	$4.63	$4.60	$4.61	$4.61	49,612,700
2022-02-15	$4.55	$4.59	$4.55	$4.59	$4.59	68,815,900
2022-02-14	$4.58	$4.59	$4.52	$4.55	$4.55	69,305,000
2022-02-11	$4.62	$4.66	$4.59	$4.59	$4.59	75,408,700
2022-02-10	$4.60	$4.65	$4.60	$4.63	$4.63	72,152,200
2022-02-09	$4.61	$4.66	$4.59	$4.64	$4.64	82,343,900
2022-02-08	$4.62	$4.62	$4.51	$4.61	$4.61	111,783,100
2022-02-07	$4.59	$4.66	$4.59	$4.62	$4.62	65,478,850
2022-02-04	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-02-03	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-02-02	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-02-01	$4.55	$4.55	$4.55	$4.55	$4.55	0
2022-01-28	$4.62	$4.65	$4.55	$4.55	$4.55	167,620,550
2022-01-27	$4.70	$4.70	$4.61	$4.62	$4.62	186,052,200
2022-01-26	$4.68	$4.71	$4.65	$4.70	$4.70	117,373,300
2022-01-25	$4.77	$4.77	$4.67	$4.68	$4.68	139,798,200
2022-01-24	$4.78	$4.79	$4.74	$4.78	$4.78	137,765,000
2022-01-21	$4.81	$4.81	$4.76	$4.78	$4.78	169,947,700
2022-01-20	$4.77	$4.84	$4.76	$4.81	$4.81	112,833,800
2022-01-19	$4.80	$4.83	$4.75	$4.77	$4.77	138,745,400
2022-01-18	$4.77	$4.82	$4.74	$4.81	$4.81	105,956,900
2022-01-17	$4.72	$4.77	$4.72	$4.76	$4.76	162,925,100
2022-01-14	$4.84	$4.84	$4.79	$4.80	$4.72	152,204,300
2022-01-13	$4.93	$4.93	$4.84	$4.84	$4.76	178,201,900
2022-01-12	$4.88	$4.93	$4.88	$4.92	$4.84	102,285,700
2022-01-11	$4.91	$4.92	$4.86	$4.87	$4.79	182,081,000
2022-01-10	$4.90	$4.92	$4.86	$4.91	$4.83	122,315,700
2022-01-07	$4.89	$4.93	$4.89	$4.90	$4.82	129,927,200
2022-01-06	$4.93	$4.93	$4.86	$4.89	$4.81	324,548,000
2022-01-05	$4.99	$4.99	$4.92	$4.94	$4.86	124,188,100
2022-01-04	$5.02	$5.03	$4.94	$4.99	$4.91	137,298,100
2022-01-03	$5.01	$5.01	$5.01	$5.01	$4.93	0
2021-12-31	$5.01	$5.03	$4.99	$5.01	$4.93	161,056,500
2021-12-30	$4.96	$5.02	$4.96	$5.00	$4.92	109,093,900
2021-12-29	$5.03	$5.03	$4.96	$4.96	$4.88	124,560,200
2021-12-28	$5.00	$5.04	$5.00	$5.03	$4.94	176,977,300
2021-12-27	$5.00	$5.02	$4.97	$5.00	$4.92	206,256,400
2021-12-24	$5.02	$5.04	$4.98	$5.00	$4.92	84,415,000
2021-12-23	$4.99	$5.03	$4.98	$5.02	$4.94	121,316,530
2021-12-22	$4.99	$5.01	$4.97	$4.99	$4.90	155,605,900
2021-12-21	$4.96	$5.00	$4.95	$4.98	$4.90	121,614,100
2021-12-20	$5.03	$5.05	$4.95	$4.96	$4.88	247,380,200
2021-12-17	$5.11	$5.11	$5.04	$5.04	$4.95	143,627,500
2021-12-16	$5.08	$5.11	$5.07	$5.11	$5.03	112,538,100
2021-12-15	$5.11	$5.14	$5.08	$5.08	$5.00	92,977,800
2021-12-14	$5.15	$5.16	$5.12	$5.13	$5.04	126,504,300
2021-12-13	$5.15	$5.23	$5.15	$5.16	$5.07	189,402,630
2021-12-10	$5.14	$5.15	$5.12	$5.14	$5.05	237,207,600
2021-12-09	$5.07	$5.20	$5.07	$5.15	$5.07	358,780,000
2021-12-08	$5.01	$5.08	$4.99	$5.07	$4.99	129,432,100
2021-12-07	$5.00	$5.01	$4.98	$5.00	$4.92	135,402,500
2021-12-06	$4.98	$5.02	$4.97	$4.97	$4.89	104,118,000
2021-12-03	$4.98	$4.98	$4.98	$4.98	$4.90	80,646,200
2021-12-02	$4.94	$4.94	$4.94	$4.94	$4.86	55,474,400
2021-12-01	$4.91	$4.93	$4.91	$4.92	$4.84	121,283,700
2021-11-30	$4.93	$4.95	$4.89	$4.91	$4.83	74,201,100
2021-11-29	$4.92	$4.94	$4.90	$4.93	$4.85	90,440,200
2021-11-26	$4.97	$4.97	$4.93	$4.94	$4.86	53,780,400
2021-11-25	$5.00	$5.00	$4.97	$4.98	$4.90	75,131,000
2021-11-24	$4.99	$5.02	$4.98	$4.99	$4.91	68,376,000
2021-11-23	$4.99	$5.01	$4.98	$4.99	$4.91	42,150,600
2021-11-22	$4.98	$5.00	$4.97	$5.00	$4.91	74,090,100
2021-11-19	$4.91	$4.98	$4.90	$4.97	$4.89	101,187,400
2021-11-18	$4.96	$4.96	$4.91	$4.92	$4.84	87,452,900
2021-11-17	$4.97	$4.98	$4.95	$4.96	$4.88	60,308,400
2021-11-16	$4.97	$5.00	$4.95	$4.97	$4.88	83,016,200
2021-11-15	$4.97	$4.99	$4.95	$4.97	$4.88	66,440,100
2021-11-12	$4.98	$5.00	$4.96	$4.97	$4.89	48,232,200
2021-11-11	$4.88	$4.98	$4.88	$4.98	$4.89	54,916,900
2021-11-10	$4.92	$4.92	$4.83	$4.89	$4.81	124,352,800
2021-11-09	$4.93	$4.96	$4.89	$4.92	$4.84	99,207,400
2021-11-08	$4.93	$4.95	$4.91	$4.92	$4.84	73,271,500
2021-11-05	$4.94	$4.94	$4.94	$4.94	$4.86	84,158,500
2021-11-04	$4.92	$4.96	$4.91	$4.94	$4.86	82,500,200
2021-11-03	$4.92	$4.94	$4.88	$4.90	$4.81	79,002,000
2021-11-02	$4.96	$5.00	$4.88	$4.92	$4.84	117,265,000
2021-11-01	$4.97	$4.99	$4.94	$4.97	$4.89	49,170,500
2021-10-29	$4.96	$4.99	$4.94	$4.98	$4.90	105,019,600
2021-10-28	$4.98	$4.98	$4.93	$4.95	$4.87	104,716,800
2021-10-27	$5.03	$5.04	$4.96	$4.98	$4.90	91,075,730
2021-10-26	$5.06	$5.09	$5.03	$5.04	$4.96	88,575,000
2021-10-25	$5.03	$5.07	$5.02	$5.06	$4.97	69,092,200
2021-10-22	$5.01	$5.08	$5.01	$5.04	$4.95	98,040,800
2021-10-21	$4.99	$5.03	$4.97	$5.01	$4.93	68,417,800
2021-10-20	$5.00	$5.03	$4.97	$4.99	$4.90	49,059,800
2021-10-19	$4.95	$5.01	$4.94	$4.99	$4.91	65,302,300
2021-10-18	$5.01	$5.01	$4.92	$4.95	$4.87	90,958,300
2021-10-15	$4.99	$5.02	$4.96	$5.01	$4.93	78,039,400
2021-10-14	$5.01	$5.04	$4.98	$4.99	$4.91	93,007,600
2021-10-13	$4.95	$5.03	$4.95	$5.01	$4.93	63,481,500
2021-10-12	$5.00	$5.00	$4.92	$4.96	$4.87	72,227,300
2021-10-11	$5.02	$5.07	$5.00	$5.01	$4.93	56,815,700
2021-10-08	$4.97	$5.02	$4.97	$5.01	$4.93	96,382,300
2021-10-07	$4.94	$4.94	$4.94	$4.94	$4.86	0
2021-10-06	$4.94	$4.94	$4.94	$4.94	$4.86	0
2021-09-30	$4.93	$4.96	$4.92	$4.94	$4.86	103,711,700
2021-09-29	$4.94	$4.95	$4.88	$4.92	$4.84	165,459,500
2021-09-28	$4.97	$4.99	$4.93	$4.96	$4.88	68,600,600
2021-09-27	$4.94	$5.00	$4.92	$4.97	$4.88	126,388,300
2021-09-24	$4.93	$4.98	$4.92	$4.93	$4.85	122,248,310
2021-09-23	$4.92	$4.96	$4.91	$4.93	$4.85	94,253,820
2021-09-22	$4.88	$4.92	$4.85	$4.90	$4.81	141,928,660
2021-09-21	$4.93	$4.93	$4.93	$4.93	$4.85	0
2021-09-20	$4.93	$4.93	$4.93	$4.93	$4.85	0
2021-09-17	$4.89	$4.94	$4.87	$4.93	$4.85	129,343,040
2021-09-16	$4.95	$4.96	$4.88	$4.89	$4.81	117,133,330
2021-09-15	$4.99	$4.99	$4.92	$4.95	$4.87	72,537,270
2021-09-14	$5.07	$5.08	$4.98	$5.00	$4.91	127,394,900
2021-09-13	$5.09	$5.11	$5.04	$5.07	$4.98	106,093,500
2021-09-10	$5.05	$5.13	$5.04	$5.09	$5.01	119,962,500
2021-09-09	$5.04	$5.05	$5.01	$5.04	$4.96	74,523,200
2021-09-08	$5.07	$5.10	$5.03	$5.05	$4.96	73,805,900
2021-09-07	$5.01	$5.09	$4.99	$5.07	$4.98	227,797,120
2021-09-06	$4.92	$5.02	$4.92	$5.01	$4.92	151,401,500
2021-09-03	$4.95	$4.97	$4.91	$4.92	$4.84	136,600,300
2021-09-02	$4.96	$4.97	$4.92	$4.95	$4.87	62,202,700
2021-09-01	$4.89	$4.99	$4.84	$4.95	$4.87	108,382,310
2021-08-31	$4.89	$4.90	$4.81	$4.89	$4.81	129,282,700
2021-08-30	$4.92	$4.92	$4.86	$4.88	$4.80	164,072,300
2021-08-27	$4.88	$4.95	$4.88	$4.90	$4.82	124,384,300
2021-08-26	$4.97	$4.97	$4.87	$4.89	$4.81	62,234,800
2021-08-25	$4.96	$4.97	$4.94	$4.97	$4.89	64,886,790
2021-08-24	$4.91	$4.98	$4.91	$4.96	$4.88	64,682,890
2021-08-23	$4.84	$4.91	$4.84	$4.91	$4.83	94,816,600
2021-08-20	$4.90	$4.91	$4.79	$4.84	$4.76	68,856,400
2021-08-19	$4.94	$4.96	$4.90	$4.93	$4.84	102,495,400
2021-08-18	$4.91	$4.99	$4.89	$4.96	$4.88	111,898,200
2021-08-17	$5.01	$5.05	$4.89	$4.91	$4.82	106,313,800
2021-08-16	$5.02	$5.05	$5.00	$5.02	$4.94	87,996,400
2021-08-13	$5.04	$5.07	$4.99	$5.02	$4.94	66,205,220
2021-08-12	$5.08	$5.09	$5.04	$5.05	$4.96	74,884,500
2021-08-11	$5.09	$5.13	$5.08	$5.08	$5.00	58,035,900
2021-08-10	$5.04	$5.12	$5.01	$5.11	$5.03	84,935,430
2021-08-09	$4.99	$5.07	$4.96	$5.05	$4.96	71,069,100
2021-08-06	$5.01	$5.01	$4.96	$4.99	$4.91	36,283,200
2021-08-05	$5.03	$5.06	$4.99	$5.01	$4.92	57,802,400
2021-08-04	$4.99	$5.05	$4.98	$5.05	$4.96	74,623,620
2021-08-03	$5.00	$5.03	$4.96	$4.99	$4.91	109,754,300
2021-08-02	$4.88	$5.01	$4.83	$5.00	$4.92	86,023,400
2021-07-30	$4.90	$4.90	$4.82	$4.88	$4.80	72,006,400
2021-07-29	$4.90	$4.92	$4.86	$4.91	$4.82	130,769,600
2021-07-28	$4.81	$4.84	$4.74	$4.81	$4.73	220,256,600
2021-07-27	$4.98	$5.00	$4.81	$4.81	$4.73	135,181,800
2021-07-26	$5.15	$5.15	$4.92	$4.99	$4.91	137,498,900
2021-07-23	$5.20	$5.21	$5.15	$5.16	$5.07	53,861,330
2021-07-22	$5.20	$5.23	$5.20	$5.21	$5.12	61,425,560
2021-07-21	$5.18	$5.23	$5.18	$5.20	$5.12	120,500,960
2021-07-20	$5.13	$5.18	$5.13	$5.16	$5.08	113,406,400
2021-07-19	$5.15	$5.19	$5.11	$5.18	$5.09	87,483,100
2021-07-16	$5.21	$5.21	$5.15	$5.16	$5.08	98,249,000
2021-07-15	$5.13	$5.22	$5.13	$5.21	$5.12	69,340,900
2021-07-14	$5.19	$5.19	$5.13	$5.14	$5.06	106,260,700
2021-07-13	$5.18	$5.22	$5.17	$5.19	$5.11	55,111,330
2021-07-12	$5.14	$5.21	$5.12	$5.18	$5.09	146,320,500
2021-07-09	$5.13	$5.13	$5.06	$5.11	$5.03	131,301,700
2021-07-08	$5.19	$5.20	$5.12	$5.14	$5.05	100,680,400
2021-07-07	$5.11	$5.20	$5.10	$5.18	$5.10	75,504,800
2021-07-06	$5.12	$5.13	$5.07	$5.13	$5.04	89,865,600
2021-07-05	$5.12	$5.13	$5.09	$5.12	$5.04	57,669,300
2021-07-02	$5.24	$5.24	$5.11	$5.12	$5.03	92,126,100
2021-07-01	$5.27	$5.29	$5.22	$5.25	$5.17	89,870,100
2021-06-30	$5.23	$5.27	$5.23	$5.26	$5.17	70,689,000
2021-06-29	$5.28	$5.28	$5.22	$5.23	$5.14	54,138,800
2021-06-28	$5.28	$5.29	$5.26	$5.28	$5.19	139,019,800
2021-06-25	$5.20	$5.29	$5.19	$5.27	$5.18	144,599,600
2021-06-24	$5.18	$5.19	$5.15	$5.19	$5.10	57,410,900
2021-06-23	$5.15	$5.20	$5.14	$5.17	$5.09	86,356,420
2021-06-22	$5.13	$5.15	$5.11	$5.14	$5.06	207,898,300
2021-06-21	$5.11	$5.16	$5.08	$5.12	$5.03	116,346,600
2021-06-18	$5.12	$5.15	$5.09	$5.13	$5.04	107,924,090
2021-06-17	$5.10	$5.14	$5.10	$5.12	$5.03	124,961,300
2021-06-16	$5.18	$5.18	$5.09	$5.11	$5.02	134,769,800
2021-06-15	$5.25	$5.25	$5.15	$5.18	$5.09	127,106,270
2021-06-14	$5.24	$5.24	$5.24	$5.24	$5.15	0
2021-06-11	$5.29	$5.31	$5.24	$5.24	$5.15	90,713,600
2021-06-10	$5.25	$5.32	$5.25	$5.29	$5.20	100,116,800
2021-06-09	$5.24	$5.27	$5.23	$5.25	$5.17	92,283,500
2021-06-08	$5.29	$5.34	$5.21	$5.25	$5.16	93,004,500
2021-06-07	$5.30	$5.30	$5.25	$5.29	$5.20	75,073,600
2021-06-04	$5.25	$5.35	$5.23	$5.30	$5.21	136,428,300
2021-06-03	$5.30	$5.32	$5.26	$5.26	$5.18	131,616,800
2021-06-02	$5.35	$5.36	$5.28	$5.30	$5.22	119,155,700
2021-06-01	$5.34	$5.35	$5.27	$5.34	$5.26	149,795,700
2021-05-31	$5.30	$5.34	$5.29	$5.34	$5.25	82,523,500
2021-05-28	$5.35	$5.37	$5.30	$5.33	$5.24	139,497,800
2021-05-27	$5.32	$5.39	$5.29	$5.35	$5.26	122,879,000
2021-05-26	$5.33	$5.35	$5.32	$5.33	$5.24	78,639,980
2021-05-25	$5.16	$5.34	$5.16	$5.33	$5.24	218,569,200
2021-05-24	$5.13	$5.16	$5.09	$5.16	$5.07	77,166,400
2021-05-21	$5.20	$5.23	$5.12	$5.13	$5.05	146,448,150
2021-05-20	$5.17	$5.21	$5.15	$5.19	$5.11	74,841,000
2021-05-19	$5.18	$5.20	$5.15	$5.18	$5.09	59,618,700
2021-05-18	$5.20	$5.21	$5.16	$5.19	$5.10	66,955,400
2021-05-17	$5.13	$5.22	$5.12	$5.19	$5.10	200,370,900
2021-05-14	$5.02	$5.12	$4.99	$5.12	$5.04	213,102,820
2021-05-13	$5.02	$5.03	$4.98	$5.00	$4.92	92,945,060
2021-05-12	$5.01	$5.06	$5.00	$5.05	$4.97	63,488,860
2021-05-11	$4.99	$5.04	$4.93	$5.02	$4.94	68,735,890
2021-05-10	$5.01	$5.02	$4.95	$5.00	$4.92	73,813,200
2021-05-07	$5.07	$5.10	$4.99	$5.00	$4.92	90,051,100
2021-05-06	$5.12	$5.14	$5.04	$5.06	$4.98	116,270,800
2021-05-05	$5.13	$5.13	$5.13	$5.13	$5.04	0
2021-05-04	$5.13	$5.13	$5.13	$5.13	$5.04	0
2021-04-30	$5.17	$5.17	$5.09	$5.13	$5.04	127,705,800
2021-04-29	$5.13	$5.18	$5.12	$5.17	$5.08	133,361,900
2021-04-28	$5.08	$5.13	$5.05	$5.13	$5.04	84,359,750
2021-04-27	$5.09	$5.10	$5.05	$5.09	$5.00	79,472,720
2021-04-26	$5.14	$5.19	$5.07	$5.08	$5.00	130,362,200
2021-04-23	$5.09	$5.15	$5.08	$5.14	$5.05	77,912,200
2021-04-22	$5.10	$5.12	$5.06	$5.09	$5.00	133,448,200
2021-04-21	$5.06	$5.10	$5.05	$5.09	$5.01	98,115,360
2021-04-20	$5.08	$5.12	$5.06	$5.08	$5.00	99,326,400
2021-04-19	$4.96	$5.09	$4.94	$5.09	$5.00	120,886,500
2021-04-16	$4.95	$4.98	$4.91	$4.96	$4.88	106,747,500
2021-04-15	$4.97	$4.97	$4.89	$4.95	$4.86	92,984,100
2021-04-14	$4.95	$4.99	$4.94	$4.97	$4.89	71,821,700
2021-04-13	$4.93	$4.99	$4.93	$4.95	$4.86	77,043,200
2021-04-12	$5.03	$5.05	$4.94	$4.95	$4.87	114,827,000
2021-04-09	$5.10	$5.10	$5.03	$5.04	$4.95	61,200,400
2021-04-08	$5.09	$5.13	$5.06	$5.11	$5.02	29,803,600
2021-04-07	$5.14	$5.14	$5.07	$5.10	$5.01	33,713,200
2021-04-06	$5.16	$5.18	$5.12	$5.13	$5.05	49,942,000
2021-04-05	$5.16	$5.16	$5.16	$5.16	$5.07	0
2021-04-02	$5.12	$5.16	$5.11	$5.16	$5.07	54,244,500
2021-04-01	$5.06	$5.12	$5.05	$5.11	$5.02	100,034,310
2021-03-31	$5.08	$5.08	$5.01	$5.05	$4.97	37,822,900
2021-03-30	$5.04	$5.10	$5.03	$5.09	$5.00	44,805,900
2021-03-29	$5.04	$5.08	$5.00	$5.04	$4.96	184,143,600
2021-03-26	$4.95	$5.05	$4.95	$5.03	$4.95	96,608,300
2021-03-25	$4.91	$4.95	$4.89	$4.93	$4.85	65,041,480
2021-03-24	$4.98	$5.03	$4.92	$4.93	$4.85	108,220,300
2021-03-23	$5.05	$5.06	$4.96	$5.01	$4.93	62,468,600
2021-03-22	$5.00	$5.07	$4.99	$5.05	$4.97	52,304,500
2021-03-19	$5.07	$5.08	$4.98	$5.00	$4.92	62,747,600
2021-03-18	$5.11	$5.16	$5.10	$5.14	$5.05	45,840,800
2021-03-17	$5.06	$5.12	$5.01	$5.09	$5.01	64,657,200
2021-03-16	$5.04	$5.09	$5.01	$5.07	$4.99	73,721,100
2021-03-15	$5.12	$5.13	$5.00	$5.04	$4.96	72,529,160
2021-03-12	$5.15	$5.15	$5.08	$5.14	$5.06	63,039,400
2021-03-11	$5.02	$5.13	$5.02	$5.13	$5.04	137,398,220
2021-03-10	$5.03	$5.06	$4.98	$5.00	$4.92	175,548,880
2021-03-09	$5.07	$5.09	$4.93	$4.98	$4.89	209,090,390
2021-03-08	$5.29	$5.33	$5.07	$5.07	$4.99	146,527,740
2021-03-05	$5.20	$5.31	$5.18	$5.27	$5.18	106,958,700
2021-03-04	$5.41	$5.41	$5.26	$5.29	$5.20	67,164,850
2021-03-03	$5.35	$5.45	$5.32	$5.45	$5.36	49,631,100
2021-03-02	$5.44	$5.45	$5.30	$5.35	$5.27	57,209,100
2021-03-01	$5.36	$5.42	$5.35	$5.42	$5.33	120,048,340
2021-02-26	$5.40	$5.42	$5.32	$5.35	$5.26	206,091,600
2021-02-25	$5.47	$5.52	$5.44	$5.48	$5.39	133,743,100
2021-02-24	$5.58	$5.60	$5.37	$5.43	$5.34	187,917,300
2021-02-23	$5.55	$5.64	$5.55	$5.58	$5.48	117,159,480
2021-02-22	$5.78	$5.78	$5.58	$5.59	$5.50	125,679,050
2021-02-19	$5.76	$5.78	$5.68	$5.77	$5.68	187,353,150
2021-02-18	$5.92	$5.93	$5.75	$5.77	$5.67	129,508,000
2021-02-17	$5.82	$5.82	$5.82	$5.82	$5.72	0
2021-02-16	$5.82	$5.82	$5.82	$5.82	$5.72	0
2021-02-15	$5.82	$5.82	$5.82	$5.82	$5.72	0
2021-02-12	$5.82	$5.82	$5.82	$5.82	$5.72	0
2021-02-11	$5.82	$5.82	$5.82	$5.82	$5.72	0
2021-02-10	$5.70	$5.83	$5.70	$5.82	$5.72	120,020,810
2021-02-09	$5.57	$5.69	$5.55	$5.68	$5.59	93,709,690
2021-02-08	$5.52	$5.57	$5.48	$5.56	$5.46	198,496,690
2021-02-05	$5.49	$5.55	$5.48	$5.48	$5.39	236,949,590
2021-02-04	$5.46	$5.51	$5.42	$5.48	$5.39	104,828,320
2021-02-03	$5.49	$5.53	$5.47	$5.49	$5.40	94,003,300
2021-02-02	$5.44	$5.50	$5.42	$5.49	$5.40	131,306,700
2021-02-01	$5.35	$5.42	$5.35	$5.41	$5.32	130,021,200
2021-01-29	$5.40	$5.43	$5.28	$5.35	$5.26	152,039,400
2021-01-28	$5.46	$5.47	$5.37	$5.38	$5.29	110,220,300
2021-01-27	$5.51	$5.54	$5.46	$5.52	$5.43	134,749,690
2021-01-26	$5.62	$5.62	$5.50	$5.51	$5.42	117,286,100
2021-01-25	$5.57	$5.65	$5.55	$5.62	$5.52	43,986,440
2021-01-22	$5.65	$5.69	$5.61	$5.69	$5.50	146,011,700
2021-01-21	$5.58	$5.69	$5.58	$5.66	$5.46	165,330,420
2021-01-20	$5.53	$5.59	$5.53	$5.56	$5.37	118,020,700
2021-01-19	$5.61	$5.62	$5.51	$5.53	$5.34	92,483,710
2021-01-18	$5.55	$5.65	$5.51	$5.61	$5.42	98,428,100
2021-01-15	$5.57	$5.60	$5.48	$5.55	$5.36	178,412,600
2021-01-14	$5.67	$5.67	$5.56	$5.57	$5.38	131,154,600
2021-01-13	$5.70	$5.74	$5.64	$5.67	$5.48	130,088,000
2021-01-12	$5.53	$5.69	$5.52	$5.69	$5.50	131,814,000
2021-01-11	$5.60	$5.65	$5.50	$5.54	$5.35	135,584,300
2021-01-08	$5.63	$5.66	$5.55	$5.60	$5.41	159,153,000
2021-01-07	$5.51	$5.62	$5.51	$5.62	$5.43	120,142,800
2021-01-06	$5.46	$5.54	$5.44	$5.50	$5.32	107,446,300
2021-01-05	$5.33	$5.47	$5.33	$5.45	$5.27	179,098,200
2021-01-04	$5.33	$5.39	$5.28	$5.36	$5.17	185,436,700
2021-01-01	$5.31	$5.31	$5.31	$5.31	$5.13	0
2020-12-31	$5.21	$5.32	$5.21	$5.31	$5.13	298,924,400
2020-12-30	$5.11	$5.20	$5.11	$5.20	$5.02	122,128,600
2020-12-29	$5.16	$5.18	$5.13	$5.14	$4.96	95,875,400
2020-12-28	$5.12	$5.18	$5.12	$5.15	$4.98	58,763,600
2020-12-25	$5.08	$5.14	$5.07	$5.14	$4.96	106,951,090
2020-12-24	$5.09	$5.12	$5.07	$5.10	$4.92	72,127,390
2020-12-23	$5.05	$5.12	$5.05	$5.09	$4.92	80,034,400
2020-12-22	$5.12	$5.14	$5.05	$5.05	$4.88	126,277,400
2020-12-21	$5.09	$5.14	$5.05	$5.13	$4.95	110,385,000
2020-12-18	$5.11	$5.12	$5.06	$5.09	$4.92	82,682,100
2020-12-17	$5.04	$5.12	$5.04	$5.11	$4.94	117,445,300
2020-12-16	$5.04	$5.05	$5.02	$5.04	$4.87	71,735,100
2020-12-15	$5.02	$5.04	$4.99	$5.03	$4.86	85,511,200
2020-12-14	$4.98	$5.02	$4.97	$5.02	$4.85	77,755,890
2020-12-11	$5.04	$5.06	$4.94	$4.97	$4.81	111,336,700
2020-12-10	$5.03	$5.05	$5.01	$5.03	$4.86	103,428,050
2020-12-09	$5.11	$5.13	$5.03	$5.04	$4.87	119,454,000
2020-12-08	$5.12	$5.14	$5.09	$5.10	$4.93	111,759,800
2020-12-07	$5.16	$5.16	$5.10	$5.12	$4.95	104,249,900
2020-12-04	$5.15	$5.17	$5.10	$5.16	$4.99	106,283,100
2020-12-03	$5.15	$5.17	$5.13	$5.15	$4.98	72,762,500
2020-12-02	$5.17	$5.19	$5.13	$5.15	$4.98	84,889,000
2020-12-01	$5.06	$5.17	$5.06	$5.16	$4.99	118,894,690
2020-11-30	$5.08	$5.15	$5.05	$5.06	$4.88	125,426,610
2020-11-27	$5.00	$5.08	$5.00	$5.08	$4.91	107,109,500
2020-11-26	$5.00	$5.01	$4.96	$5.00	$4.83	139,194,000
2020-11-25	$5.07	$5.10	$5.00	$5.00	$4.83	80,703,300
2020-11-24	$5.09	$5.10	$5.05	$5.06	$4.89	82,948,300
2020-11-23	$5.05	$5.12	$5.03	$5.09	$4.92	135,958,000
2020-11-20	$5.02	$5.04	$5.01	$5.04	$4.87	93,653,300
2020-11-19	$4.97	$5.03	$4.96	$5.02	$4.85	91,766,300
2020-11-18	$4.98	$5.00	$4.95	$4.98	$4.81	95,361,200
2020-11-17	$4.99	$4.99	$4.96	$4.98	$4.81	88,394,000
2020-11-16	$4.97	$5.00	$4.93	$4.99	$4.83	90,453,000
2020-11-13	$4.98	$4.98	$4.91	$4.94	$4.78	108,782,600
2020-11-12	$5.00	$5.02	$4.98	$4.99	$4.82	91,072,700
2020-11-11	$5.03	$5.05	$4.99	$5.00	$4.83	127,522,600
2020-11-10	$5.09	$5.09	$5.01	$5.04	$4.87	115,887,600
2020-11-09	$4.99	$5.09	$4.99	$5.07	$4.90	166,732,600
2020-11-06	$4.97	$4.98	$4.93	$4.97	$4.80	97,901,500
2020-11-05	$4.94	$4.97	$4.92	$4.97	$4.80	117,453,500
2020-11-04	$4.86	$4.92	$4.84	$4.89	$4.73	139,011,900
2020-11-03	$4.81	$4.88	$4.81	$4.85	$4.69	150,818,100
2020-11-02	$4.77	$4.82	$4.77	$4.80	$4.64	189,507,500
2020-10-30	$4.86	$4.87	$4.77	$4.78	$4.61	203,905,400
2020-10-29	$4.76	$4.89	$4.76	$4.86	$4.70	227,916,100
2020-10-28	$4.78	$4.84	$4.77	$4.82	$4.66	150,671,300
2020-10-27	$4.76	$4.79	$4.75	$4.78	$4.62	95,044,460
2020-10-26	$4.80	$4.80	$4.72	$4.77	$4.61	97,173,200
2020-10-23	$4.85	$4.89	$4.80	$4.81	$4.65	145,978,400
2020-10-22	$4.87	$4.88	$4.81	$4.86	$4.70	164,498,400
2020-10-21	$4.88	$4.89	$4.85	$4.88	$4.71	126,388,740
2020-10-20	$4.83	$4.88	$4.83	$4.88	$4.72	175,788,900
2020-10-19	$4.89	$4.94	$4.82	$4.84	$4.68	150,027,830
2020-10-16	$4.89	$4.91	$4.84	$4.87	$4.71	69,933,780
2020-10-15	$4.90	$4.92	$4.88	$4.89	$4.72	61,233,800
2020-10-14	$4.91	$4.91	$4.88	$4.90	$4.73	81,142,800
2020-10-13	$4.90	$4.93	$4.88	$4.92	$4.76	100,883,740
2020-10-12	$4.78	$4.91	$4.78	$4.91	$4.74	87,348,940
2020-10-09	$4.73	$4.78	$4.73	$4.76	$4.59	108,998,860
2020-10-08	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-10-07	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-10-06	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-10-05	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-10-02	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-10-01	$4.66	$4.66	$4.66	$4.66	$4.50	0
2020-09-30	$4.68	$4.71	$4.64	$4.66	$4.50	166,244,100
2020-09-29	$4.69	$4.70	$4.67	$4.67	$4.52	79,741,100
2020-09-28	$4.66	$4.70	$4.65	$4.66	$4.51	82,684,300
2020-09-25	$4.66	$4.69	$4.64	$4.66	$4.50	108,569,300
2020-09-24	$4.70	$4.71	$4.64	$4.65	$4.50	117,985,300
2020-09-23	$4.72	$4.75	$4.70	$4.73	$4.57	144,562,700
2020-09-22	$4.77	$4.79	$4.70	$4.72	$4.56	184,128,900
2020-09-21	$4.84	$4.85	$4.77	$4.78	$4.62	144,680,300
2020-09-18	$4.71	$4.83	$4.71	$4.83	$4.67	138,020,700
2020-09-17	$4.72	$4.75	$4.68	$4.71	$4.55	84,454,900
2020-09-16	$4.76	$4.77	$4.72	$4.74	$4.58	110,347,400
2020-09-15	$4.75	$4.77	$4.71	$4.76	$4.60	102,146,370
2020-09-14	$4.72	$4.74	$4.70	$4.73	$4.57	107,346,800
2020-09-11	$4.64	$4.71	$4.64	$4.70	$4.54	140,474,200
2020-09-10	$4.70	$4.72	$4.65	$4.66	$4.51	165,666,700
2020-09-09	$4.74	$4.74	$4.63	$4.66	$4.50	207,581,800
2020-09-08	$4.76	$4.79	$4.72	$4.77	$4.61	160,919,600
2020-09-07	$4.84	$4.87	$4.73	$4.75	$4.59	180,392,080
2020-09-04	$4.85	$4.86	$4.81	$4.85	$4.69	147,751,710
2020-09-03	$4.92	$4.96	$4.89	$4.90	$4.74	78,611,800
2020-09-02	$4.94	$4.94	$4.87	$4.92	$4.75	184,077,200
2020-09-01	$4.90	$4.93	$4.88	$4.93	$4.76	134,883,600
2020-08-31	$4.95	$4.99	$4.89	$4.89	$4.73	209,314,810
2020-08-28	$4.82	$4.94	$4.79	$4.94	$4.77	184,170,500
2020-08-27	$4.78	$4.82	$4.76	$4.82	$4.65	82,158,200
2020-08-26	$4.84	$4.87	$4.77	$4.78	$4.62	80,603,600
2020-08-25	$4.84	$4.89	$4.82	$4.84	$4.68	77,904,300
2020-08-24	$4.82	$4.85	$4.79	$4.83	$4.67	94,579,100
2020-08-21	$4.78	$4.82	$4.76	$4.80	$4.64	88,333,100
2020-08-20	$4.79	$4.80	$4.74	$4.76	$4.60	127,001,600
2020-08-19	$4.89	$4.89	$4.81	$4.81	$4.65	167,782,700
2020-08-18	$4.89	$4.91	$4.86	$4.89	$4.72	139,574,800
2020-08-17	$4.82	$4.93	$4.80	$4.89	$4.73	173,600,300
2020-08-14	$4.70	$4.80	$4.69	$4.79	$4.63	204,232,170
2020-08-13	$4.75	$4.75	$4.70	$4.70	$4.54	89,385,400
2020-08-12	$4.76	$4.76	$4.64	$4.72	$4.56	203,147,130
2020-08-11	$4.80	$4.87	$4.75	$4.76	$4.60	96,987,000
2020-08-10	$4.76	$4.84	$4.71	$4.80	$4.64	84,829,700
2020-08-07	$4.82	$4.82	$4.72	$4.78	$4.62	93,758,900
2020-08-06	$4.85	$4.87	$4.76	$4.83	$4.66	105,534,700
2020-08-05	$4.84	$4.86	$4.78	$4.85	$4.68	193,202,600
2020-08-04	$4.85	$4.87	$4.82	$4.84	$4.68	145,117,290
2020-08-03	$4.80	$4.85	$4.79	$4.84	$4.68	172,983,100
2020-07-31	$4.73	$4.82	$4.69	$4.76	$4.60	275,377,700
2020-07-30	$4.76	$4.78	$4.72	$4.73	$4.57	102,948,400
2020-07-29	$4.63	$4.76	$4.62	$4.76	$4.60	158,923,080
2020-07-28	$4.64	$4.66	$4.60	$4.63	$4.47	121,073,700
2020-07-27	$4.59	$4.63	$4.56	$4.59	$4.44	100,455,450
2020-07-24	$4.75	$4.76	$4.55	$4.57	$4.42	234,422,000
2020-07-23	$4.74	$4.81	$4.68	$4.78	$4.62	179,271,400
2020-07-22	$4.76	$4.87	$4.74	$4.79	$4.63	262,863,500
2020-07-21	$4.76	$4.78	$4.73	$4.75	$4.59	173,758,000
2020-07-20	$4.64	$4.75	$4.60	$4.74	$4.58	198,176,670
2020-07-17	$4.57	$4.67	$4.55	$4.60	$4.45	301,162,100
2020-07-16	$4.80	$4.84	$4.56	$4.57	$4.42	405,174,280
2020-07-15	$4.87	$4.90	$4.78	$4.80	$4.64	217,927,000
2020-07-14	$4.90	$4.92	$4.78	$4.86	$4.70	295,524,300
2020-07-13	$4.81	$4.94	$4.80	$4.90	$4.73	443,430,700
2020-07-10	$4.86	$4.87	$4.78	$4.80	$4.64	214,191,020
2020-07-09	$4.81	$4.90	$4.79	$4.89	$4.72	245,308,070
2020-07-08	$4.73	$4.85	$4.72	$4.81	$4.65	295,302,700
2020-07-07	$4.83	$4.86	$4.74	$4.74	$4.58	343,766,300
2020-07-06	$4.50	$4.82	$4.50	$4.78	$4.61	479,752,620
2020-07-03	$4.39	$4.47	$4.38	$4.46	$4.31	286,573,900
2020-07-02	$4.28	$4.39	$4.28	$4.38	$4.23	217,372,880
2020-07-01	$4.20	$4.29	$4.20	$4.28	$4.14	234,715,700
2020-06-30	$4.16	$4.21	$4.16	$4.19	$4.05	140,144,800
2020-06-29	$4.17	$4.17	$4.12	$4.14	$4.00	162,749,480
2020-06-26	$4.17	$4.17	$4.17	$4.17	$4.03	0
2020-06-25	$4.17	$4.17	$4.17	$4.17	$4.03	0
2020-06-24	$4.15	$4.18	$4.15	$4.17	$4.03	194,022,000
2020-06-23	$4.12	$4.15	$4.10	$4.14	$4.00	381,799,120
2020-06-22	$4.11	$4.15	$4.11	$4.12	$3.98	375,351,020
2020-06-19	$4.07	$4.13	$4.06	$4.11	$3.97	180,839,700
2020-06-18	$4.03	$4.07	$4.02	$4.07	$3.93	152,189,300
2020-06-17	$4.02	$4.03	$4.01	$4.03	$3.90	123,125,400
2020-06-16	$4.00	$4.03	$4.00	$4.02	$3.89	148,112,100
2020-06-15	$3.99	$4.02	$3.97	$3.97	$3.84	123,860,000
2020-06-12	$3.98	$4.04	$3.96	$4.02	$3.89	127,323,600
2020-06-11	$4.05	$4.06	$4.00	$4.02	$3.88	106,651,500
2020-06-10	$4.05	$4.06	$4.04	$4.05	$3.92	144,994,900
2020-06-09	$4.03	$4.06	$4.03	$4.05	$3.92	107,428,070
2020-06-08	$4.03	$4.06	$4.02	$4.03	$3.90	234,307,300
2020-06-05	$3.99	$4.01	$3.98	$4.01	$3.88	203,819,300
2020-06-04	$4.01	$4.01	$3.98	$3.99	$3.85	183,177,500
2020-06-03	$4.00	$4.03	$3.99	$3.99	$3.85	160,345,800
2020-06-02	$3.98	$4.00	$3.97	$3.99	$3.86	107,216,740
2020-06-01	$3.90	$3.99	$3.90	$3.98	$3.85	205,954,830
2020-05-29	$3.84	$3.88	$3.83	$3.87	$3.74	160,807,020
2020-05-28	$3.86	$3.89	$3.82	$3.85	$3.72	147,681,090
2020-05-27	$3.87	$3.87	$3.84	$3.85	$3.72	150,402,700
2020-05-26	$3.84	$3.87	$3.84	$3.87	$3.74	195,082,300
2020-05-25	$3.83	$3.84	$3.81	$3.83	$3.70	129,823,610
2020-05-22	$3.91	$3.91	$3.82	$3.83	$3.70	169,663,600
2020-05-21	$3.94	$3.95	$3.91	$3.91	$3.78	121,894,100
2020-05-20	$3.95	$3.95	$3.93	$3.94	$3.80	148,835,800
2020-05-19	$3.94	$3.97	$3.94	$3.95	$3.82	101,998,700
2020-05-18	$3.91	$3.95	$3.90	$3.92	$3.79	107,858,080
2020-05-15	$3.94	$3.95	$3.91	$3.91	$3.78	162,870,100
2020-05-14	$3.96	$3.96	$3.93	$3.93	$3.80	136,845,900
2020-05-13	$3.94	$3.97	$3.93	$3.97	$3.83	137,192,610
2020-05-12	$3.96	$3.97	$3.93	$3.96	$3.82	212,670,600
2020-05-11	$3.97	$4.00	$3.95	$3.96	$3.82	153,821,400
2020-05-08	$3.93	$3.98	$3.93	$3.96	$3.83	171,847,300
2020-05-07	$3.93	$3.93	$3.91	$3.92	$3.79	121,655,560
2020-05-06	$3.87	$3.93	$3.87	$3.93	$3.79	155,913,000
2020-05-05	$3.92	$3.92	$3.92	$3.92	$3.78	0
2020-05-04	$3.92	$3.92	$3.92	$3.92	$3.78	0
2020-05-01	$3.92	$3.92	$3.92	$3.92	$3.78	0
2020-04-30	$3.87	$3.92	$3.87	$3.92	$3.78	155,497,800
2020-04-29	$3.83	$3.88	$3.83	$3.86	$3.73	146,279,540
2020-04-28	$3.82	$3.86	$3.77	$3.84	$3.71	155,486,570
2020-04-27	$3.80	$3.84	$3.79	$3.82	$3.69	214,348,800
2020-04-24	$3.82	$3.82	$3.79	$3.80	$3.67	108,894,600
2020-04-23	$3.84	$3.85	$3.82	$3.83	$3.70	74,974,300
2020-04-22	$3.79	$3.84	$3.78	$3.84	$3.71	92,773,500
2020-04-21	$3.83	$3.84	$3.78	$3.81	$3.68	77,016,900
2020-04-20	$3.84	$3.85	$3.82	$3.85	$3.72	91,080,580
2020-04-17	$3.81	$3.85	$3.81	$3.83	$3.70	148,278,450
2020-04-16	$3.78	$3.80	$3.77	$3.79	$3.67	98,835,500
2020-04-15	$3.82	$3.83	$3.79	$3.79	$3.66	85,052,400
2020-04-14	$3.77	$3.82	$3.76	$3.82	$3.69	119,447,100
2020-04-13	$3.75	$3.77	$3.74	$3.75	$3.63	142,827,400
2020-04-10	$3.80	$3.82	$3.76	$3.77	$3.64	146,516,760
2020-04-09	$3.79	$3.80	$3.78	$3.79	$3.67	153,776,940
2020-04-08	$3.78	$3.79	$3.76	$3.77	$3.65	88,045,900
2020-04-07	$3.77	$3.80	$3.77	$3.79	$3.66	133,293,700
2020-04-06	$3.71	$3.71	$3.71	$3.71	$3.58	0
2020-04-03	$3.72	$3.73	$3.69	$3.71	$3.58	89,825,700
2020-04-02	$3.66	$3.73	$3.65	$3.73	$3.60	105,963,450
2020-04-01	$3.67	$3.73	$3.66	$3.67	$3.55	123,698,500
2020-03-31	$3.71	$3.71	$3.67	$3.68	$3.55	189,947,900
2020-03-30	$3.67	$3.69	$3.64	$3.67	$3.55	156,435,720
2020-03-27	$3.73	$3.76	$3.71	$3.71	$3.58	122,390,600
2020-03-26	$3.70	$3.73	$3.67	$3.69	$3.57	93,029,820
2020-03-25	$3.70	$3.73	$3.68	$3.71	$3.59	122,307,400
2020-03-24	$3.60	$3.63	$3.55	$3.62	$3.50	215,134,600
2020-03-23	$3.58	$3.59	$3.53	$3.54	$3.42	135,238,500
2020-03-20	$3.62	$3.66	$3.58	$3.66	$3.53	138,513,200
2020-03-19	$3.63	$3.67	$3.50	$3.59	$3.47	215,026,950
2020-03-18	$3.72	$3.77	$3.64	$3.64	$3.52	182,027,250
2020-03-17	$3.76	$3.80	$3.62	$3.70	$3.57	197,022,450
2020-03-16	$3.90	$3.90	$3.72	$3.73	$3.61	236,603,100
2020-03-13	$3.85	$3.94	$3.76	$3.90	$3.77	193,107,700
2020-03-12	$3.99	$3.99	$3.93	$3.96	$3.82	136,682,700
2020-03-11	$4.09	$4.09	$4.02	$4.02	$3.88	167,404,400
2020-03-10	$4.01	$4.09	$3.95	$4.08	$3.94	194,258,000
2020-03-09	$4.11	$4.11	$4.00	$4.01	$3.87	173,074,800
2020-03-06	$4.17	$4.17	$4.13	$4.13	$3.99	91,217,000
2020-03-05	$4.14	$4.21	$4.12	$4.20	$4.05	187,238,000
2020-03-04	$4.08	$4.11	$4.06	$4.11	$3.97	107,431,410
2020-03-03	$4.11	$4.15	$4.06	$4.08	$3.94	147,683,000
2020-03-02	$3.94	$4.09	$3.94	$4.06	$3.93	165,928,600
2020-02-28	$4.03	$4.05	$3.93	$3.94	$3.80	275,355,500
2020-02-27	$4.09	$4.11	$4.07	$4.08	$3.94	244,937,600
2020-02-26	$4.08	$4.12	$4.06	$4.07	$3.94	236,659,500
2020-02-25	$4.08	$4.12	$4.02	$4.11	$3.97	183,427,010
2020-02-24	$4.14	$4.15	$4.09	$4.12	$3.98	145,260,100
2020-02-21	$4.14	$4.19	$4.13	$4.16	$4.01	130,572,500
2020-02-20	$4.05	$4.15	$4.05	$4.14	$4.00	224,640,400
2020-02-19	$4.05	$4.08	$4.04	$4.05	$3.91	203,159,200
2020-02-18	$4.07	$4.07	$4.02	$4.05	$3.91	209,689,300
2020-02-17	$3.99	$4.08	$3.99	$4.07	$3.93	160,334,400
2020-02-14	$3.96	$4.00	$3.96	$3.99	$3.85	74,745,200
2020-02-13	$3.99	$3.99	$3.95	$3.96	$3.82	111,038,200
2020-02-12	$3.95	$3.99	$3.94	$3.99	$3.85	94,516,800
2020-02-11	$3.91	$3.97	$3.91	$3.95	$3.82	126,088,080
2020-02-10	$3.89	$3.92	$3.86	$3.91	$3.78	97,232,500
2020-02-07	$3.89	$3.90	$3.85	$3.90	$3.76	88,573,600
2020-02-06	$3.83	$3.92	$3.81	$3.90	$3.77	154,653,500
2020-02-05	$3.79	$3.86	$3.78	$3.83	$3.70	98,397,400
2020-02-04	$3.65	$3.80	$3.65	$3.79	$3.66	253,049,750
2020-02-03	$3.65	$3.75	$3.64	$3.65	$3.52	404,707,020
2020-01-31	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-30	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-29	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-28	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-27	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-24	$4.00	$4.00	$4.00	$4.00	$3.87	0
2020-01-23	$4.10	$4.10	$3.97	$4.00	$3.87	265,243,400
2020-01-22	$4.11	$4.14	$4.04	$4.13	$3.99	164,174,050
2020-01-21	$4.17	$4.17	$4.11	$4.11	$3.98	146,670,400
2020-01-20	$4.16	$4.19	$4.15	$4.19	$4.04	87,742,300
2020-01-17	$4.16	$4.18	$4.14	$4.16	$4.02	150,563,300
2020-01-16	$4.17	$4.17	$4.14	$4.15	$4.01	162,129,000
2020-01-15	$4.19	$4.20	$4.15	$4.16	$4.02	112,408,400
2020-01-14	$4.24	$4.24	$4.19	$4.19	$4.05	200,617,300
2020-01-13	$4.23	$4.28	$4.22	$4.28	$4.07	131,693,000
2020-01-10	$4.24	$4.25	$4.22	$4.24	$4.03	171,960,500
2020-01-09	$4.22	$4.24	$4.21	$4.23	$4.02	106,259,000
2020-01-08	$4.22	$4.22	$4.17	$4.19	$3.98	195,997,600
2020-01-07	$4.21	$4.23	$4.20	$4.23	$4.02	104,023,900
2020-01-06	$4.21	$4.25	$4.17	$4.20	$3.99	195,092,000
2020-01-03	$4.23	$4.24	$4.21	$4.22	$4.01	196,667,300
2020-01-02	$4.19	$4.25	$4.19	$4.22	$4.01	209,281,400
2020-01-01	$4.17	$4.17	$4.17	$4.17	$3.96	0
2019-12-31	$4.14	$4.17	$4.14	$4.17	$3.96	114,579,240
2019-12-30	$4.08	$4.16	$4.07	$4.15	$3.94	194,361,600
2019-12-27	$4.10	$4.14	$4.08	$4.09	$3.88	147,346,200
2019-12-26	$4.06	$4.10	$4.06	$4.09	$3.89	137,234,200
2019-12-25	$4.06	$4.07	$4.05	$4.07	$3.87	118,145,900
2019-12-24	$4.04	$4.07	$4.03	$4.06	$3.86	127,233,300
2019-12-23	$4.08	$4.10	$4.03	$4.04	$3.84	164,450,100
2019-12-20	$4.09	$4.12	$4.09	$4.09	$3.89	150,001,410
2019-12-19	$4.10	$4.11	$4.09	$4.10	$3.89	131,614,900
2019-12-18	$4.12	$4.13	$4.10	$4.10	$3.90	159,932,700
2019-12-17	$4.05	$4.14	$4.05	$4.12	$3.91	261,695,900
2019-12-16	$4.05	$4.06	$4.02	$4.05	$3.85	99,732,480
2019-12-13	$3.99	$4.05	$3.99	$4.04	$3.84	172,958,100
2019-12-12	$3.97	$3.98	$3.96	$3.96	$3.76	79,131,700
2019-12-11	$3.96	$3.97	$3.95	$3.97	$3.77	89,133,100
2019-12-10	$3.96	$3.97	$3.95	$3.97	$3.77	98,357,000
2019-12-09	$3.97	$3.98	$3.95	$3.96	$3.77	101,593,900
2019-12-06	$3.95	$3.97	$3.95	$3.97	$3.77	126,662,400
2019-12-05	$3.93	$3.96	$3.93	$3.95	$3.75	119,570,500
2019-12-04	$3.91	$3.92	$3.90	$3.92	$3.72	85,346,400
2019-12-03	$3.90	$3.92	$3.88	$3.92	$3.72	102,197,000
2019-12-02	$3.90	$3.92	$3.90	$3.90	$3.71	81,410,230
2019-11-29	$3.93	$3.93	$3.88	$3.90	$3.70	117,947,200
2019-11-28	$3.95	$3.96	$3.93	$3.93	$3.74	90,116,100
2019-11-27	$3.94	$3.96	$3.93	$3.95	$3.75	84,892,400
2019-11-26	$3.95	$3.97	$3.93	$3.95	$3.75	129,203,400
2019-11-25	$3.91	$3.95	$3.91	$3.94	$3.75	108,278,200
2019-11-22	$3.96	$3.99	$3.90	$3.91	$3.72	139,905,300
2019-11-21	$3.98	$3.98	$3.94	$3.96	$3.76	123,063,400
2019-11-20	$4.01	$4.01	$3.97	$3.98	$3.78	91,974,500
2019-11-19	$3.98	$4.02	$3.97	$4.02	$3.82	83,451,600
2019-11-18	$3.95	$3.99	$3.94	$3.98	$3.78	106,329,600
2019-11-15	$3.97	$3.99	$3.95	$3.95	$3.75	98,282,990
2019-11-14	$3.97	$3.98	$3.96	$3.97	$3.77	78,944,090
2019-11-13	$3.97	$3.97	$3.95	$3.97	$3.77	88,648,600
2019-11-12	$3.97	$3.99	$3.94	$3.97	$3.77	141,591,500
2019-11-11	$4.03	$4.03	$3.97	$3.97	$3.78	136,363,400
2019-11-08	$4.08	$4.09	$4.04	$4.04	$3.84	112,561,510
2019-11-07	$4.05	$4.08	$4.04	$4.06	$3.86	111,163,600
2019-11-06	$4.07	$4.08	$4.04	$4.05	$3.85	89,789,100
2019-11-05	$4.06	$4.11	$4.04	$4.07	$3.87	110,551,100
2019-11-04	$4.03	$4.06	$4.03	$4.05	$3.85	78,823,400
2019-11-01	$3.95	$4.03	$3.95	$4.03	$3.83	114,232,100
2019-10-31	$3.96	$3.98	$3.95	$3.96	$3.76	89,691,690
2019-10-30	$3.97	$3.98	$3.95	$3.96	$3.76	106,102,800
2019-10-29	$3.99	$4.00	$3.98	$3.98	$3.78	75,558,300
2019-10-28	$3.97	$4.00	$3.97	$3.99	$3.79	103,279,300
2019-10-25	$3.95	$3.97	$3.92	$3.97	$3.77	100,304,940
2019-10-24	$3.93	$3.96	$3.92	$3.94	$3.75	90,355,100
2019-10-23	$3.96	$3.97	$3.93	$3.94	$3.75	76,180,700
2019-10-22	$3.95	$3.97	$3.94	$3.96	$3.76	92,756,200
2019-10-21	$3.93	$3.95	$3.92	$3.95	$3.75	62,351,300
2019-10-18	$4.00	$4.02	$3.93	$3.93	$3.74	139,227,100
2019-10-17	$3.99	$4.01	$3.98	$4.00	$3.80	78,689,100
2019-10-16	$4.01	$4.04	$3.99	$3.99	$3.79	104,212,900
2019-10-15	$4.01	$4.02	$4.00	$4.01	$3.81	77,644,480
2019-10-14	$4.01	$4.06	$4.01	$4.02	$3.82	98,421,900
2019-10-11	$3.95	$4.00	$3.94	$3.99	$3.79	106,228,400
2019-10-10	$3.91	$3.95	$3.90	$3.94	$3.75	100,422,500
2019-10-09	$3.90	$3.91	$3.87	$3.91	$3.72	79,854,630
2019-10-08	$3.88	$3.93	$3.88	$3.90	$3.71	90,665,200
2019-10-07	$3.88	$3.88	$3.88	$3.88	$3.69	0
2019-10-04	$3.88	$3.88	$3.88	$3.88	$3.69	0
2019-10-03	$3.88	$3.88	$3.88	$3.88	$3.69	0
2019-10-02	$3.88	$3.88	$3.88	$3.88	$3.69	0
2019-10-01	$3.88	$3.88	$3.88	$3.88	$3.69	0
2019-09-30	$3.91	$3.93	$3.87	$3.88	$3.69	165,078,200
2019-09-27	$3.91	$3.93	$3.91	$3.92	$3.72	80,207,400
2019-09-26	$3.94	$3.96	$3.91	$3.91	$3.72	113,627,500
2019-09-25	$3.97	$3.97	$3.94	$3.94	$3.75	74,908,500
2019-09-24	$3.97	$4.00	$3.96	$3.97	$3.77	107,716,800
2019-09-23	$3.99	$3.99	$3.94	$3.97	$3.77	115,940,030
2019-09-20	$4.00	$4.01	$3.99	$4.00	$3.80	102,115,780
2019-09-19	$3.98	$3.99	$3.96	$3.99	$3.79	131,252,700
2019-09-18	$3.97	$3.99	$3.97	$3.98	$3.78	94,339,500
2019-09-17	$4.02	$4.02	$3.95	$3.96	$3.76	117,803,000
2019-09-16	$4.05	$4.05	$4.01	$4.03	$3.83	65,426,900
2019-09-13	$4.04	$4.04	$4.04	$4.04	$3.84	0
2019-09-12	$4.01	$4.05	$4.01	$4.04	$3.84	172,906,370
2019-09-11	$4.04	$4.05	$4.00	$4.00	$3.80	77,949,100
2019-09-10	$4.04	$4.05	$4.01	$4.03	$3.83	59,476,000
2019-09-09	$4.05	$4.05	$4.03	$4.04	$3.84	76,292,300
2019-09-06	$4.02	$4.03	$4.00	$4.03	$3.83	97,054,180
2019-09-05	$3.98	$4.05	$3.98	$4.00	$3.80	123,483,700
2019-09-04	$3.91	$3.96	$3.91	$3.96	$3.76	91,225,400
2019-09-03	$3.91	$3.92	$3.90	$3.91	$3.72	80,602,120
2019-09-02	$3.87	$3.93	$3.87	$3.91	$3.72	155,873,680
2019-08-30	$3.88	$3.90	$3.85	$3.87	$3.68	95,109,200
2019-08-29	$3.87	$3.87	$3.84	$3.86	$3.67	106,943,300
2019-08-28	$3.88	$3.89	$3.86	$3.87	$3.68	73,519,300
2019-08-27	$3.85	$3.92	$3.85	$3.88	$3.69	123,435,200
2019-08-26	$3.85	$3.85	$3.82	$3.84	$3.65	103,733,900
2019-08-23	$3.86	$3.90	$3.85	$3.89	$3.69	89,325,600
2019-08-22	$3.85	$3.86	$3.84	$3.86	$3.66	104,252,300
2019-08-21	$3.85	$3.86	$3.84	$3.85	$3.66	88,033,640
2019-08-20	$3.86	$3.87	$3.85	$3.85	$3.66	66,054,400
2019-08-19	$3.79	$3.87	$3.79	$3.86	$3.67	106,606,080
2019-08-16	$3.75	$3.80	$3.75	$3.78	$3.59	79,268,100
2019-08-15	$3.69	$3.77	$3.69	$3.76	$3.57	88,471,900
2019-08-14	$3.77	$3.78	$3.75	$3.75	$3.56	68,765,620
2019-08-13	$3.74	$3.75	$3.72	$3.73	$3.55	64,993,800
2019-08-12	$3.71	$3.76	$3.71	$3.76	$3.57	69,241,310
2019-08-09	$3.74	$3.75	$3.70	$3.70	$3.52	95,119,500
2019-08-08	$3.70	$3.74	$3.70	$3.74	$3.55	54,347,910
2019-08-07	$3.71	$3.72	$3.69	$3.69	$3.51	104,369,800
2019-08-06	$3.69	$3.71	$3.64	$3.70	$3.51	169,360,800
2019-08-05	$3.80	$3.80	$3.74	$3.74	$3.56	141,674,800
2019-08-02	$3.81	$3.82	$3.78	$3.81	$3.62	153,538,400
2019-08-01	$3.88	$3.90	$3.85	$3.87	$3.67	142,707,700
2019-07-31	$3.92	$3.93	$3.90	$3.90	$3.71	115,558,370
2019-07-30	$3.92	$3.96	$3.92	$3.93	$3.74	113,358,810
2019-07-29	$3.92	$3.92	$3.90	$3.92	$3.72	86,318,300
2019-07-26	$3.90	$3.93	$3.90	$3.92	$3.72	68,022,940
2019-07-25	$3.87	$3.91	$3.87	$3.91	$3.72	54,184,590
2019-07-24	$3.86	$3.91	$3.86	$3.88	$3.68	72,044,100
2019-07-23	$3.84	$3.85	$3.83	$3.85	$3.65	51,616,100
2019-07-22	$3.86	$3.87	$3.81	$3.84	$3.65	90,150,400
2019-07-19	$3.83	$3.89	$3.83	$3.87	$3.67	95,137,270
2019-07-18	$3.84	$3.85	$3.82	$3.83	$3.64	70,207,300
2019-07-17	$3.86	$3.87	$3.83	$3.85	$3.66	49,302,500
2019-07-16	$3.87	$3.88	$3.85	$3.86	$3.67	43,350,020
2019-07-15	$3.85	$3.90	$3.80	$3.87	$3.68	136,124,520
2019-07-12	$3.83	$3.87	$3.83	$3.86	$3.67	67,818,220
2019-07-11	$3.84	$3.88	$3.81	$3.83	$3.64	54,701,990
2019-07-10	$3.84	$3.85	$3.82	$3.83	$3.64	55,033,100
2019-07-09	$3.84	$3.85	$3.81	$3.83	$3.64	65,712,870
2019-07-08	$3.92	$3.92	$3.81	$3.84	$3.65	102,990,870
2019-07-05	$3.90	$3.93	$3.89	$3.93	$3.73	66,492,070
2019-07-04	$3.94	$3.95	$3.88	$3.90	$3.71	65,260,030
2019-07-03	$3.97	$3.97	$3.92	$3.93	$3.74	80,320,620
2019-07-02	$3.96	$3.97	$3.94	$3.97	$3.77	89,729,610
2019-07-01	$3.94	$3.97	$3.92	$3.96	$3.77	139,348,610
2019-06-28	$3.86	$3.87	$3.83	$3.86	$3.67	201,548,130
2019-06-27	$3.83	$3.89	$3.83	$3.87	$3.67	177,409,720
2019-06-26	$3.81	$3.84	$3.79	$3.82	$3.63	143,690,900
2019-06-25	$3.86	$3.86	$3.77	$3.82	$3.63	149,630,400
2019-06-24	$3.86	$3.88	$3.84	$3.86	$3.67	116,873,170
2019-06-21	$3.87	$3.89	$3.84	$3.86	$3.66	107,471,000
2019-06-20	$3.74	$3.88	$3.74	$3.85	$3.66	165,696,900
2019-06-19	$3.79	$3.81	$3.73	$3.74	$3.55	201,796,500
2019-06-18	$3.69	$3.70	$3.65	$3.68	$3.50	53,777,600
2019-06-17	$3.68	$3.71	$3.66	$3.68	$3.49	66,563,300
2019-06-14	$3.70	$3.72	$3.67	$3.67	$3.49	96,405,900
2019-06-13	$3.70	$3.71	$3.66	$3.70	$3.51	84,741,210
2019-06-12	$3.73	$3.73	$3.69	$3.70	$3.52	71,704,910
2019-06-11	$3.63	$3.74	$3.63	$3.73	$3.54	89,431,900
2019-06-10	$3.58	$3.64	$3.58	$3.62	$3.44	88,135,300
2019-06-07	$3.57	$3.57	$3.57	$3.57	$3.39	0
2019-06-06	$3.61	$3.61	$3.57	$3.57	$3.39	74,377,100
2019-06-05	$3.63	$3.65	$3.60	$3.60	$3.42	65,879,300
2019-06-04	$3.64	$3.65	$3.60	$3.61	$3.43	63,124,200
2019-06-03	$3.64	$3.69	$3.62	$3.64	$3.46	91,773,290
2019-05-31	$3.65	$3.68	$3.63	$3.64	$3.46	81,285,890
2019-05-30	$3.65	$3.66	$3.61	$3.65	$3.47	118,288,000
2019-05-29	$3.66	$3.69	$3.64	$3.66	$3.48	149,846,550
2019-05-28	$3.63	$3.68	$3.63	$3.66	$3.47	83,824,820
2019-05-27	$3.59	$3.65	$3.55	$3.63	$3.45	78,127,400
2019-05-24	$3.58	$3.63	$3.58	$3.59	$3.41	93,831,500
2019-05-23	$3.65	$3.65	$3.58	$3.59	$3.41	122,520,700
2019-05-22	$3.65	$3.67	$3.62	$3.65	$3.47	101,139,500
2019-05-21	$3.61	$3.69	$3.61	$3.65	$3.47	178,867,700
2019-05-20	$3.65	$3.65	$3.58	$3.61	$3.43	159,108,670
2019-05-17	$3.73	$3.75	$3.63	$3.64	$3.46	130,773,800
2019-05-16	$3.72	$3.74	$3.70	$3.74	$3.56	80,218,850
2019-05-15	$3.67	$3.74	$3.67	$3.72	$3.53	48,216,600
2019-05-14	$3.63	$3.68	$3.63	$3.64	$3.46	80,099,630
2019-05-13	$3.67	$3.70	$3.65	$3.66	$3.48	97,591,570
2019-05-10	$3.62	$3.73	$3.58	$3.72	$3.53	226,005,680
2019-05-09	$3.64	$3.66	$3.57	$3.60	$3.42	158,294,210
2019-05-08	$3.65	$3.72	$3.64	$3.66	$3.48	132,652,010
2019-05-07	$3.68	$3.74	$3.67	$3.71	$3.53	612,499,140
2019-05-06	$3.80	$3.80	$3.64	$3.68	$3.50	201,933,130
2019-05-03	$3.90	$3.90	$3.90	$3.90	$3.70	0
2019-05-02	$3.90	$3.90	$3.90	$3.90	$3.70	0
2019-05-01	$3.90	$3.90	$3.90	$3.90	$3.70	0
2019-04-30	$3.90	$3.91	$3.88	$3.90	$3.70	52,230,870
2019-04-29	$3.89	$3.95	$3.88	$3.90	$3.70	128,612,260
2019-04-26	$3.93	$3.94	$3.87	$3.88	$3.69	151,969,970
2019-04-25	$4.01	$4.01	$3.93	$3.93	$3.74	110,725,800
2019-04-24	$4.02	$4.03	$3.96	$4.02	$3.82	123,908,000
2019-04-23	$4.02	$4.06	$4.00	$4.01	$3.81	88,854,040
2019-04-22	$4.13	$4.13	$4.00	$4.02	$3.82	129,622,400
2019-04-19	$4.06	$4.12	$4.03	$4.12	$3.92	128,221,600
2019-04-18	$4.08	$4.08	$4.05	$4.06	$3.86	71,534,700
2019-04-17	$4.08	$4.10	$4.05	$4.07	$3.87	102,203,700
2019-04-16	$3.93	$4.08	$3.93	$4.08	$3.88	157,074,010
2019-04-15	$4.04	$4.07	$3.96	$3.96	$3.76	187,248,080
2019-04-12	$3.98	$4.00	$3.96	$3.98	$3.79	113,425,400
2019-04-11	$4.06	$4.09	$3.98	$4.00	$3.80	156,159,900
2019-04-10	$4.05	$4.11	$4.02	$4.07	$3.87	136,444,600
2019-04-09	$4.04	$4.08	$4.03	$4.06	$3.86	120,056,700
2019-04-08	$4.10	$4.12	$4.00	$4.04	$3.84	180,839,300
2019-04-05	$4.07	$4.07	$4.07	$4.07	$3.87	0
2019-04-04	$4.05	$4.08	$4.01	$4.07	$3.87	161,151,670
2019-04-03	$3.96	$4.03	$3.94	$4.02	$3.82	87,756,290
2019-04-02	$3.99	$3.99	$3.95	$3.96	$3.77	179,674,250
2019-04-01	$3.89	$3.97	$3.89	$3.97	$3.77	154,883,660
2019-03-29	$3.72	$3.88	$3.72	$3.86	$3.67	140,188,760
2019-03-28	$3.72	$3.75	$3.70	$3.72	$3.53	76,901,440
2019-03-27	$3.70	$3.74	$3.70	$3.73	$3.54	126,875,100
2019-03-26	$3.75	$3.76	$3.68	$3.70	$3.51	62,490,170
2019-03-25	$3.76	$3.80	$3.74	$3.74	$3.56	106,905,900
2019-03-22	$3.82	$3.84	$3.77	$3.83	$3.64	89,907,070
2019-03-21	$3.82	$3.85	$3.81	$3.82	$3.63	142,714,860
2019-03-20	$3.82	$3.85	$3.78	$3.82	$3.63	90,755,660
2019-03-19	$3.85	$3.86	$3.81	$3.82	$3.63	63,511,770
2019-03-18	$3.75	$3.85	$3.72	$3.85	$3.66	170,144,900
2019-03-15	$3.69	$3.78	$3.69	$3.74	$3.55	129,396,990
2019-03-14	$3.71	$3.73	$3.67	$3.69	$3.51	110,346,100
2019-03-13	$3.74	$3.75	$3.70	$3.71	$3.53	181,532,500
2019-03-12	$3.74	$3.79	$3.71	$3.74	$3.55	187,105,200
2019-03-11	$3.64	$3.72	$3.64	$3.71	$3.53	145,377,910
2019-03-08	$3.73	$3.76	$3.65	$3.66	$3.48	197,766,680
2019-03-07	$3.83	$3.84	$3.77	$3.80	$3.61	174,723,360
2019-03-06	$3.81	$3.85	$3.77	$3.84	$3.65	171,881,000
2019-03-05	$3.78	$3.81	$3.77	$3.81	$3.62	118,710,070
2019-03-04	$3.76	$3.88	$3.75	$3.78	$3.59	199,281,480
2019-03-01	$3.69	$3.74	$3.66	$3.73	$3.55	234,792,400
2019-02-28	$3.66	$3.69	$3.65	$3.66	$3.48	219,168,820
2019-02-27	$3.69	$3.73	$3.63	$3.67	$3.49	249,142,400
2019-02-26	$3.75	$3.76	$3.67	$3.69	$3.51	258,029,440
2019-02-25	$3.58	$3.78	$3.57	$3.77	$3.58	244,406,760
2019-02-22	$3.44	$3.53	$3.42	$3.53	$3.35	176,954,060
2019-02-21	$3.45	$3.49	$3.42	$3.44	$3.27	271,249,410
2019-02-20	$3.44	$3.45	$3.42	$3.44	$3.27	506,959,640
2019-02-19	$3.45	$3.47	$3.41	$3.43	$3.26	266,925,890
2019-02-18	$3.37	$3.44	$3.37	$3.44	$3.27	162,920,760
2019-02-15	$3.38	$3.40	$3.33	$3.34	$3.17	198,183,630
2019-02-14	$3.40	$3.42	$3.38	$3.41	$3.24	110,061,500
2019-02-13	$3.32	$3.41	$3.32	$3.40	$3.23	166,873,620
2019-02-12	$3.31	$3.33	$3.30	$3.33	$3.16	96,242,660
2019-02-11	$3.25	$3.31	$3.24	$3.30	$3.14	110,941,130
2019-02-08	$3.26	$3.26	$3.26	$3.26	$3.09	0
2019-02-07	$3.26	$3.26	$3.26	$3.26	$3.09	0
2019-02-06	$3.26	$3.26	$3.26	$3.26	$3.09	0
2019-02-05	$3.26	$3.26	$3.26	$3.26	$3.09	0
2019-02-04	$3.26	$3.26	$3.26	$3.26	$3.09	0
2019-02-01	$3.22	$3.26	$3.20	$3.26	$3.09	190,337,150
2019-01-31	$3.18	$3.22	$3.18	$3.20	$3.04	94,691,550
2019-01-30	$3.19	$3.20	$3.17	$3.17	$3.02	81,485,400
2019-01-29	$3.17	$3.21	$3.15	$3.19	$3.04	125,313,900
2019-01-28	$3.20	$3.23	$3.17	$3.18	$3.02	101,364,430
2019-01-25	$3.16	$3.21	$3.16	$3.18	$3.03	100,129,750
2019-01-24	$3.14	$3.17	$3.12	$3.16	$3.00	125,961,010
2019-01-23	$3.14	$3.16	$3.13	$3.14	$2.98	82,294,000
2019-01-22	$3.19	$3.19	$3.14	$3.15	$2.99	79,101,990
2019-01-21	$3.18	$3.20	$3.17	$3.19	$3.03	82,419,170
2019-01-18	$3.12	$3.18	$3.12	$3.17	$3.01	121,861,020
2019-01-17	$3.13	$3.15	$3.11	$3.12	$2.96	133,405,040
2019-01-16	$3.13	$3.13	$3.12	$3.13	$2.97	142,759,490
2019-01-15	$3.07	$3.13	$3.07	$3.13	$2.97	89,290,750
2019-01-14	$3.10	$3.10	$3.07	$3.07	$2.92	54,757,600
2019-01-11	$3.08	$3.11	$3.07	$3.10	$2.95	89,522,070
2019-01-10	$3.07	$3.10	$3.06	$3.08	$2.92	117,672,180
2019-01-09	$3.05	$3.12	$3.05	$3.07	$2.92	167,464,000
2019-01-08	$3.05	$3.06	$3.04	$3.05	$2.90	64,808,650
2019-01-07	$3.05	$3.06	$3.04	$3.05	$2.90	120,940,000
2019-01-04	$2.95	$3.04	$2.94	$3.04	$2.89	135,195,490
2019-01-03	$2.97	$3.01	$2.96	$2.96	$2.82	81,599,080
2019-01-02	$3.02	$3.02	$2.96	$2.97	$2.82	77,998,700
2019-01-01	$3.01	$3.01	$3.01	$3.01	$2.86	0
2018-12-31	$3.01	$3.01	$3.01	$3.01	$2.86	0
2018-12-28	$3.01	$3.03	$2.99	$3.01	$2.86	165,227,810
2018-12-27	$3.04	$3.06	$2.99	$3.00	$2.85	90,134,920
2018-12-26	$3.03	$3.03	$3.00	$3.01	$2.86	51,836,800
2018-12-25	$3.01	$3.04	$2.97	$3.03	$2.88	167,795,860
2018-12-24	$3.02	$3.04	$3.01	$3.04	$2.89	99,156,400
2018-12-21	$3.07	$3.07	$3.01	$3.03	$2.88	120,619,120
2018-12-20	$3.09	$3.10	$3.05	$3.07	$2.92	85,621,100
2018-12-19	$3.13	$3.14	$3.09	$3.09	$2.94	78,528,100
2018-12-18	$3.15	$3.17	$3.11	$3.13	$2.97	105,138,700
2018-12-17	$3.17	$3.17	$3.14	$3.17	$3.01	169,475,300
2018-12-14	$3.22	$3.22	$3.17	$3.18	$3.02	116,380,500
2018-12-13	$3.19	$3.24	$3.17	$3.23	$3.07	195,887,420
2018-12-12	$3.18	$3.19	$3.16	$3.17	$3.02	72,543,320
2018-12-11	$3.15	$3.17	$3.15	$3.16	$3.01	97,339,700
2018-12-10	$3.33	$3.34	$3.30	$3.31	$3.00	89,526,000
2018-12-07	$3.35	$3.36	$3.34	$3.34	$3.03	67,734,150
2018-12-06	$3.40	$3.40	$3.34	$3.35	$3.03	73,890,700
2018-12-05	$3.40	$3.44	$3.39	$3.42	$3.09	84,752,400
2018-12-04	$3.44	$3.44	$3.41	$3.43	$3.11	51,235,710
2018-12-03	$3.41	$3.45	$3.40	$3.43	$3.10	102,993,210
2018-11-30	$3.31	$3.34	$3.30	$3.34	$3.02	70,494,910
2018-11-29	$3.35	$3.37	$3.30	$3.31	$2.99	50,815,940
2018-11-28	$3.30	$3.34	$3.29	$3.34	$3.02	38,570,500
2018-11-27	$3.31	$3.32	$3.28	$3.30	$2.98	45,935,800
2018-11-26	$3.31	$3.33	$3.29	$3.30	$2.98	91,719,500
2018-11-23	$3.38	$3.38	$3.30	$3.31	$2.99	26,502,600
2018-11-22	$3.40	$3.40	$3.36	$3.38	$3.06	155,931,820
2018-11-21	$3.34	$3.40	$3.34	$3.40	$3.07	136,835,940
2018-11-20	$3.44	$3.45	$3.38	$3.39	$3.06	66,317,500
2018-11-19	$3.43	$3.46	$3.42	$3.46	$3.13	89,091,010
2018-11-16	$3.42	$3.45	$3.39	$3.42	$3.09	77,233,610
2018-11-15	$3.37	$3.41	$3.37	$3.41	$3.08	71,069,800
2018-11-14	$3.40	$3.41	$3.36	$3.37	$3.05	48,623,120
2018-11-13	$3.34	$3.43	$3.33	$3.40	$3.08	36,101,700
2018-11-12	$3.33	$3.38	$3.32	$3.37	$3.05	60,886,130
2018-11-09	$3.37	$3.37	$3.33	$3.33	$3.01	47,657,300
2018-11-08	$3.43	$3.43	$3.38	$3.39	$3.06	62,786,900
2018-11-07	$3.57	$3.61	$3.55	$3.56	$3.07	238,090,300
2018-11-06	$3.60	$3.60	$3.54	$3.57	$3.08	59,169,100
2018-11-05	$3.60	$3.63	$3.55	$3.59	$3.10	55,619,400
2018-11-02	$3.59	$3.63	$3.55	$3.63	$3.14	88,183,000
2018-11-01	$3.50	$3.55	$3.49	$3.50	$3.02	40,808,620
2018-10-31	$3.43	$3.50	$3.43	$3.47	$3.00	36,658,700
2018-10-30	$3.37	$3.47	$3.36	$3.43	$2.96	119,482,900
2018-10-29	$3.49	$3.49	$3.38	$3.40	$2.93	225,622,310
2018-10-26	$3.53	$3.55	$3.47	$3.49	$3.02	59,916,530
2018-10-25	$3.43	$3.53	$3.42	$3.52	$3.04	83,533,230
2018-10-24	$3.50	$3.58	$3.49	$3.52	$3.04	135,038,940
2018-10-23	$3.61	$3.61	$3.49	$3.51	$3.03	141,308,600
2018-10-22	$3.49	$3.64	$3.48	$3.62	$3.12	79,463,630
2018-10-19	$3.34	$3.46	$3.32	$3.45	$2.98	57,262,400
2018-10-18	$3.43	$3.43	$3.36	$3.36	$2.90	31,177,190
2018-10-17	$3.47	$3.48	$3.38	$3.43	$2.97	183,952,600
2018-10-16	$3.46	$3.49	$3.41	$3.42	$2.96	150,878,200
2018-10-15	$3.50	$3.51	$3.44	$3.45	$2.98	86,439,800
2018-10-12	$3.44	$3.51	$3.42	$3.51	$3.03	307,154,500
2018-10-11	$3.52	$3.54	$3.42	$3.44	$2.97	86,800,400
2018-10-10	$3.63	$3.65	$3.59	$3.62	$3.13	21,625,600
2018-10-09	$3.63	$3.65	$3.61	$3.63	$3.13	37,253,120
2018-10-08	$3.72	$3.72	$3.62	$3.62	$3.13	14,825,860
2018-10-05	$3.79	$3.79	$3.79	$3.79	$3.27	0
2018-10-04	$3.79	$3.79	$3.79	$3.79	$3.27	0
2018-10-03	$3.79	$3.79	$3.79	$3.79	$3.27	0
2018-10-02	$3.79	$3.79	$3.79	$3.79	$3.27	0
2018-10-01	$3.79	$3.79	$3.79	$3.79	$3.27	0
2018-09-28	$3.76	$3.80	$3.76	$3.79	$3.27	17,092,350
2018-09-27	$3.77	$3.77	$3.74	$3.75	$3.24	20,814,200
2018-09-26	$3.73	$3.80	$3.73	$3.77	$3.26	32,443,240
2018-09-25	$3.74	$3.75	$3.72	$3.73	$3.22	26,995,500
2018-09-24	$3.76	$3.76	$3.76	$3.76	$3.25	0
2018-09-21	$3.66	$3.77	$3.65	$3.76	$3.25	36,294,630
2018-09-20	$3.65	$3.67	$3.64	$3.65	$3.16	14,321,730
2018-09-19	$3.60	$3.68	$3.60	$3.65	$3.15	41,602,170
2018-09-18	$3.53	$3.61	$3.53	$3.60	$3.11	40,586,700
2018-09-17	$3.57	$3.57	$3.54	$3.54	$3.06	49,578,000
2018-09-14	$3.57	$3.59	$3.56	$3.58	$3.09	62,084,400
2018-09-13	$3.56	$3.59	$3.52	$3.57	$3.08	28,254,800
2018-09-12	$3.56	$3.56	$3.53	$3.53	$3.05	81,946,100
2018-09-11	$3.57	$3.58	$3.54	$3.56	$3.07	50,888,200
2018-09-10	$3.62	$3.62	$3.56	$3.56	$3.08	40,028,900
2018-09-07	$3.60	$3.66	$3.59	$3.62	$3.12	19,407,100
2018-09-06	$3.63	$3.65	$3.59	$3.59	$3.10	19,271,600
2018-09-05	$3.70	$3.70	$3.64	$3.64	$3.14	12,532,800
2018-09-04	$3.66	$3.72	$3.65	$3.70	$3.20	12,125,700
2018-09-03	$3.66	$3.67	$3.63	$3.66	$3.16	9,036,800
2018-08-31	$3.69	$3.70	$3.65	$3.67	$3.17	31,981,400
2018-08-30	$3.74	$3.74	$3.69	$3.70	$3.19	32,986,000
2018-08-29	$3.74	$3.74	$3.72	$3.73	$3.22	5,048,800
2018-08-28	$3.76	$3.77	$3.73	$3.75	$3.24	134,292,000
2018-08-27	$3.66	$3.76	$3.66	$3.76	$3.24	13,235,080
2018-08-24	$3.65	$3.69	$3.63	$3.66	$3.16	12,780,300
2018-08-23	$3.64	$3.68	$3.63	$3.66	$3.16	18,384,100
2018-08-22	$3.65	$3.66	$3.63	$3.64	$3.15	4,894,400
2018-08-21	$3.60	$3.67	$3.59	$3.65	$3.15	13,163,300
2018-08-20	$3.56	$3.60	$3.54	$3.59	$3.10	16,298,800
2018-08-17	$3.64	$3.64	$3.55	$3.56	$3.08	11,138,600
2018-08-16	$3.59	$3.66	$3.56	$3.61	$3.11	18,505,900
2018-08-15	$3.71	$3.71	$3.62	$3.63	$3.13	10,148,900
2018-08-14	$3.73	$3.73	$3.69	$3.71	$3.20	47,470,100
2018-08-13	$3.72	$3.74	$3.68	$3.72	$3.22	16,193,750
2018-08-10	$3.73	$3.77	$3.72	$3.74	$3.23	4,139,300
2018-08-09	$3.65	$3.76	$3.64	$3.73	$3.22	11,210,800
2018-08-08	$3.70	$3.70	$3.64	$3.66	$3.16	9,320,700
2018-08-07	$3.61	$3.71	$3.60	$3.70	$3.20	7,657,800
2018-08-06	$3.65	$3.68	$3.59	$3.60	$3.11	14,033,200
2018-08-03	$3.71	$3.71	$3.65	$3.65	$3.15	13,220,500
2018-08-02	$3.82	$3.82	$3.67	$3.71	$3.20	14,413,500
2018-08-01	$3.89	$3.90	$3.78	$3.79	$3.27	7,879,700
2018-07-31	$3.86	$3.89	$3.85	$3.86	$3.34	5,236,200
2018-07-30	$3.88	$3.90	$3.84	$3.86	$3.34	6,374,230
2018-07-27	$3.89	$3.90	$3.86	$3.88	$3.35	2,462,800
2018-07-26	$3.93	$3.95	$3.88	$3.89	$3.36	4,148,400
2018-07-25	$3.95	$3.95	$3.92	$3.93	$3.40	4,350,100
2018-07-24	$3.86	$3.95	$3.86	$3.94	$3.40	2,130,070
2018-07-23	$3.82	$3.87	$3.81	$3.87	$3.34	46,111,300
2018-07-20	$3.77	$3.85	$3.74	$3.84	$3.32	17,050,800
2018-07-19	$3.79	$3.81	$3.76	$3.77	$3.26	7,852,500
2018-07-18	$3.80	$3.83	$3.77	$3.78	$3.26	3,683,700
2018-07-17	$3.82	$3.82	$3.76	$3.79	$3.27	3,212,800
2018-07-16	$3.84	$3.85	$3.80	$3.81	$3.29	2,476,100
2018-07-13	$3.82	$3.83	$3.80	$3.83	$3.31	2,056,400
2018-07-12	$3.73	$3.83	$3.73	$3.81	$3.29	4,988,600
2018-07-11	$3.72	$3.75	$3.69	$3.74	$3.23	5,867,800
2018-07-10	$3.80	$3.80	$3.76	$3.79	$3.27	4,192,300
2018-07-09	$3.68	$3.78	$3.68	$3.78	$3.27	15,623,400
2018-07-06	$3.65	$3.71	$3.61	$3.68	$3.18	6,761,700
2018-07-05	$3.68	$3.70	$3.64	$3.65	$3.15	7,007,900
2018-07-04	$3.72	$3.72	$3.66	$3.68	$3.18	8,644,600
2018-07-03	$3.73	$3.74	$3.63	$3.71	$3.20	257,932,700
2018-07-02	$3.84	$3.84	$3.70	$3.73	$3.22	29,037,800
2018-06-29	$3.74	$3.84	$3.74	$3.83	$3.31	4,790,500
2018-06-28	$3.75	$3.79	$3.72	$3.74	$3.23	5,273,300
2018-06-27	$3.85	$3.85	$3.75	$3.77	$3.25	7,588,900
2018-06-26	$3.85	$3.86	$3.79	$3.85	$3.32	8,660,800
2018-06-25	$3.94	$3.96	$3.88	$3.88	$3.35	1,839,000
2018-06-22	$3.95	$3.99	$3.87	$3.99	$3.44	8,453,000
2018-06-21	$3.96	$4.00	$3.90	$3.95	$3.41	87,442,000
2018-06-20	$3.93	$3.97	$3.90	$3.96	$3.42	91,207,000
2018-06-19	$4.04	$4.05	$3.89	$3.95	$3.41	18,229,100
2018-06-18	$4.09	$4.09	$4.09	$4.09	$3.53	0
2018-06-15	$4.11	$4.11	$4.07	$4.09	$3.53	2,809,600
2018-06-14	$4.09	$4.13	$4.09	$4.11	$3.55	1,366,600
2018-06-13	$4.14	$4.14	$4.11	$4.12	$3.56	936,700
2018-06-12	$4.11	$4.16	$4.09	$4.16	$3.59	768,600
2018-06-11	$4.08	$4.12	$4.08	$4.11	$3.55	934,600
2018-06-08	$4.15	$4.15	$4.09	$4.10	$3.54	967,800
2018-06-07	$4.16	$4.19	$4.14	$4.14	$3.58	1,518,200
2018-06-06	$4.15	$4.16	$4.15	$4.15	$3.59	664,100
2018-06-05	$4.11	$4.16	$4.11	$4.16	$3.60	358,700
2018-06-04	$4.10	$4.13	$4.09	$4.12	$3.56	692,800
2018-06-01	$4.11	$4.13	$4.07	$4.11	$3.55	1,251,100
2018-05-31	$4.07	$4.11	$4.06	$4.11	$3.55	3,497,600
2018-05-30	$4.08	$4.08	$4.05	$4.07	$3.51	3,099,500
2018-05-29	$4.14	$4.16	$4.11	$4.13	$3.56	2,341,200
2018-05-28	$4.13	$4.17	$4.12	$4.16	$3.59	3,024,700
2018-05-25	$4.15	$4.16	$4.12	$4.13	$3.57	1,578,800
2018-05-24	$4.17	$4.17	$4.14	$4.14	$3.58	863,000
2018-05-23	$4.21	$4.21	$4.17	$4.17	$3.60	972,300
2018-05-22	$4.23	$4.23	$4.20	$4.22	$3.64	2,653,900
2018-05-21	$4.23	$4.26	$4.22	$4.23	$3.66	1,632,800
2018-05-18	$4.18	$4.22	$4.16	$4.22	$3.64	616,000
2018-05-17	$4.21	$4.22	$4.17	$4.17	$3.60	1,014,300
2018-05-16	$4.21	$4.24	$4.20	$4.20	$3.63	747,400
2018-05-15	$4.24	$4.24	$4.20	$4.24	$3.66	1,098,300
2018-05-14	$4.20	$4.24	$4.20	$4.22	$3.64	896,910
2018-05-11	$4.21	$4.22	$4.18	$4.18	$3.61	149,900
2018-05-10	$4.19	$4.21	$4.18	$4.21	$3.63	2,014,500
2018-05-09	$4.19	$4.19	$4.17	$4.18	$3.61	1,046,400
2018-05-08	$4.14	$4.20	$4.14	$4.19	$3.62	1,343,800
2018-05-07	$4.09	$4.14	$4.08	$4.14	$3.58	2,623,300
2018-05-04	$4.10	$4.11	$4.08	$4.09	$3.54	1,727,800
2018-05-03	$4.07	$4.11	$4.04	$4.10	$3.54	7,702,000
2018-05-02	$4.07	$4.10	$4.05	$4.07	$3.52	1,263,300
2018-05-01	$4.06	$4.06	$4.06	$4.06	$3.51	0
2018-04-30	$4.06	$4.06	$4.06	$4.06	$3.51	0
2018-04-27	$4.08	$4.08	$4.02	$4.06	$3.51	1,347,400
2018-04-26	$4.13	$4.14	$4.05	$4.05	$3.50	1,709,100
2018-04-25	$4.14	$4.15	$4.12	$4.14	$3.57	437,100
2018-04-24	$4.06	$4.16	$4.06	$4.15	$3.58	587,900
2018-04-23	$4.04	$4.09	$4.03	$4.06	$3.51	2,199,600
2018-04-20	$4.10	$4.12	$4.05	$4.06	$3.51	1,359,800
2018-04-19	$4.06	$4.13	$4.06	$4.11	$3.55	1,562,200
2018-04-18	$4.09	$4.11	$4.02	$4.06	$3.51	4,168,700
2018-04-17	$4.13	$4.13	$4.07	$4.10	$3.54	5,291,200
2018-04-16	$4.21	$4.21	$4.10	$4.11	$3.55	3,087,900
2018-04-13	$4.22	$4.25	$4.18	$4.19	$3.62	4,695,200
2018-04-12	$4.26	$4.26	$4.21	$4.22	$3.64	241,200
2018-04-11	$4.27	$4.28	$4.24	$4.25	$3.67	4,333,200
2018-04-10	$4.17	$4.24	$4.17	$4.24	$3.67	3,432,700
2018-04-09	$4.16	$4.19	$4.15	$4.17	$3.60	1,417,900
2018-04-06	$4.17	$4.17	$4.17	$4.17	$3.60	0
2018-04-05	$4.17	$4.17	$4.17	$4.17	$3.60	0
2018-04-04	$4.20	$4.22	$4.16	$4.17	$3.60	1,911,200
2018-04-03	$4.17	$4.20	$4.15	$4.18	$3.61	4,037,300
2018-04-02	$4.20	$4.26	$4.19	$4.20	$3.62	3,293,900
2018-03-30	$4.22	$4.23	$4.19	$4.21	$3.64	394,900
2018-03-29	$4.17	$4.23	$4.10	$4.22	$3.64	4,298,700
2018-03-28	$4.20	$4.27	$4.15	$4.16	$3.59	5,243,100
2018-03-27	$4.23	$4.27	$4.20	$4.23	$3.65	1,856,900
2018-03-26	$4.17	$4.20	$4.14	$4.19	$3.62	2,273,700
2018-03-23	$4.22	$4.25	$4.14	$4.22	$3.65	3,164,700
2018-03-22	$4.38	$4.39	$4.32	$4.33	$3.74	7,007,900
2018-03-21	$4.41	$4.44	$4.37	$4.37	$3.78	25,276,600
2018-03-20	$4.37	$4.41	$4.36	$4.40	$3.80	32,886,000
2018-03-19	$4.38	$4.40	$4.35	$4.40	$3.80	2,451,900
2018-03-16	$4.43	$4.44	$4.38	$4.39	$3.79	1,568,100
2018-03-15	$4.40	$4.43	$4.40	$4.43	$3.82	3,348,710
2018-03-14	$4.41	$4.41	$4.39	$4.40	$3.80	796,600
2018-03-13	$4.47	$4.47	$4.41	$4.42	$3.81	1,438,200
2018-03-12	$4.45	$4.48	$4.45	$4.47	$3.86	4,580,300
2018-03-09	$4.40	$4.45	$4.40	$4.44	$3.84	922,500
2018-03-08	$4.37	$4.40	$4.35	$4.40	$3.80	1,370,000
2018-03-07	$4.41	$4.42	$4.35	$4.37	$3.77	1,482,800
2018-03-06	$4.36	$4.39	$4.32	$4.39	$3.80	1,804,200
2018-03-05	$4.36	$4.38	$4.33	$4.35	$3.76	2,027,400
2018-03-02	$4.34	$4.38	$4.33	$4.35	$3.76	3,462,400
2018-03-01	$4.33	$4.40	$4.31	$4.37	$3.77	1,645,900
2018-02-28	$4.36	$4.38	$4.32	$4.34	$3.75	3,049,100
2018-02-27	$4.46	$4.46	$4.39	$4.39	$3.79	2,269,900
2018-02-26	$4.41	$4.46	$4.38	$4.44	$3.84	6,532,000
2018-02-23	$4.38	$4.42	$4.37	$4.40	$3.80	5,707,400
2018-02-22	$4.34	$4.39	$4.33	$4.38	$3.79	6,254,800
2018-02-21	$4.29	$4.29	$4.29	$4.29	$3.71	0
2018-02-20	$4.29	$4.29	$4.29	$4.29	$3.71	0
2018-02-19	$4.29	$4.29	$4.29	$4.29	$3.71	0
2018-02-16	$4.29	$4.29	$4.29	$4.29	$3.71	0
2018-02-15	$4.29	$4.29	$4.29	$4.29	$3.71	0
2018-02-14	$4.27	$4.31	$4.25	$4.29	$3.71	7,377,300
2018-02-13	$4.25	$4.32	$4.25	$4.27	$3.68	8,004,100
2018-02-12	$4.15	$4.23	$4.15	$4.23	$3.65	9,045,600
2018-02-09	$4.22	$4.24	$4.05	$4.15	$3.59	29,375,840
2018-02-08	$4.35	$4.43	$4.30	$4.33	$3.74	30,673,300
2018-02-07	$4.54	$4.57	$4.38	$4.39	$3.79	5,188,500
2018-02-06	$4.55	$4.63	$4.48	$4.49	$3.88	5,316,000
2018-02-05	$4.57	$4.88	$4.55	$4.69	$4.05	3,029,600
2018-02-02	$4.58	$4.63	$4.54	$4.63	$4.00	6,006,600
2018-02-01	$4.64	$4.64	$4.57	$4.59	$3.96	7,451,900
2018-01-31	$4.57	$4.64	$4.57	$4.64	$4.00	5,569,900
2018-01-30	$4.65	$4.66	$4.59	$4.60	$3.98	4,290,100
2018-01-29	$4.75	$4.78	$4.65	$4.66	$4.02	7,396,600
2018-01-26	$4.71	$4.77	$4.71	$4.75	$4.10	18,231,000
2018-01-25	$4.74	$4.75	$4.69	$4.71	$4.07	3,286,200
2018-01-24	$4.76	$4.76	$4.71	$4.75	$4.10	3,906,100
2018-01-23	$4.69	$4.74	$4.69	$4.74	$4.10	2,967,800
2018-01-22	$4.64	$4.69	$4.64	$4.68	$4.04	5,147,600
2018-01-19	$4.63	$4.67	$4.63	$4.63	$4.00	4,889,300
2018-01-18	$4.59	$4.64	$4.59	$4.62	$3.99	3,952,800
2018-01-17	$4.60	$4.63	$4.58	$4.59	$3.96	7,739,200
2018-01-16	$4.56	$4.60	$4.56	$4.60	$3.97	5,058,810
2018-01-15	$4.57	$4.61	$4.54	$4.56	$3.94	3,969,120
2018-01-12	$4.54	$4.57	$4.54	$4.57	$3.95	6,589,600
2018-01-11	$4.55	$4.56	$4.53	$4.54	$3.92	3,698,810
2018-01-10	$4.53	$4.55	$4.52	$4.55	$3.93	5,899,700
2018-01-09	$4.50	$4.53	$4.49	$4.53	$3.92	5,597,400
2018-01-08	$4.48	$4.51	$4.47	$4.49	$3.88	6,283,600
2018-01-05	$4.46	$4.50	$4.46	$4.49	$3.88	8,483,700
2018-01-04	$4.46	$4.47	$4.44	$4.46	$3.85	4,557,000
2018-01-03	$4.42	$4.48	$4.42	$4.45	$3.84	1,540,800
2018-01-02	$4.38	$4.43	$4.38	$4.42	$3.82	2,393,450
2018-01-01	$4.36	$4.36	$4.36	$4.36	$3.76	0
2017-12-29	$4.36	$4.37	$4.34	$4.36	$3.76	1,188,080
2017-12-28	$4.32	$4.36	$4.31	$4.34	$3.75	2,217,900
2017-12-27	$4.38	$4.38	$4.31	$4.32	$3.73	2,190,400
2017-12-26	$4.37	$4.40	$4.35	$4.39	$3.79	1,165,400
2017-12-25	$4.38	$4.42	$4.36	$4.37	$3.78	1,246,600
2017-12-22	$4.40	$4.41	$4.38	$4.38	$3.79	1,155,600
2017-12-21	$4.36	$4.42	$4.35	$4.40	$3.80	3,123,100
2017-12-20	$4.36	$4.37	$4.35	$4.36	$3.76	1,595,970
2017-12-19	$4.32	$4.37	$4.32	$4.36	$3.77	1,938,800
2017-12-18	$4.31	$4.34	$4.30	$4.32	$3.73	1,674,500
2017-12-15	$4.36	$4.36	$4.31	$4.32	$3.73	3,051,300
2017-12-14	$4.38	$4.39	$4.34	$4.36	$3.77	291,300
2017-12-13	$4.35	$4.39	$4.34	$4.38	$3.78	1,637,000
2017-12-12	$4.42	$4.42	$4.35	$4.35	$3.76	544,100
2017-12-11	$4.32	$4.42	$4.32	$4.42	$3.81	2,349,600
2017-12-08	$4.30	$4.40	$4.30	$4.37	$3.77	4,423,800
2017-12-07	$4.35	$4.36	$4.29	$4.32	$3.73	1,465,880
2017-12-06	$4.38	$4.38	$4.31	$4.36	$3.76	856,700
2017-12-05	$4.35	$4.39	$4.34	$4.38	$3.78	3,010,000
2017-12-04	$4.33	$4.37	$4.32	$4.35	$3.76	2,085,000
2017-12-01	$4.34	$4.37	$4.32	$4.33	$3.74	2,076,000
2017-11-30	$4.40	$4.40	$4.33	$4.34	$3.75	2,626,500
2017-11-29	$4.40	$4.41	$4.34	$4.39	$3.79	5,779,680
2017-11-28	$4.37	$4.40	$4.36	$4.38	$3.78	3,360,950
2017-11-27	$4.44	$4.44	$4.37	$4.37	$3.78	3,061,400
2017-11-24	$4.44	$4.47	$4.40	$4.45	$3.84	4,291,900
2017-11-23	$4.58	$4.58	$4.44	$4.44	$3.84	7,098,000
2017-11-22	$4.59	$4.62	$4.55	$4.57	$3.95	3,603,500
2017-11-21	$4.49	$4.58	$4.49	$4.58	$3.96	3,723,700
2017-11-20	$4.46	$4.50	$4.41	$4.50	$3.88	3,886,000
2017-11-17	$4.45	$4.47	$4.43	$4.46	$3.85	2,356,700
2017-11-16	$4.42	$4.46	$4.41	$4.45	$3.85	1,083,750
2017-11-15	$4.43	$4.45	$4.40	$4.42	$3.81	4,959,400
2017-11-14	$4.48	$4.48	$4.43	$4.45	$3.84	1,878,900
2017-11-13	$4.48	$4.49	$4.47	$4.47	$3.86	3,692,800
2017-11-10	$4.42	$4.48	$4.42	$4.46	$3.86	10,608,300
2017-11-09	$4.38	$4.42	$4.38	$4.42	$3.81	6,685,250
2017-11-08	$4.40	$4.44	$4.38	$4.38	$3.79	11,969,700
2017-11-07	$4.36	$4.41	$4.36	$4.40	$3.80	4,144,500
2017-11-06	$4.33	$4.36	$4.32	$4.35	$3.76	3,101,300
2017-11-03	$4.33	$4.34	$4.30	$4.33	$3.74	627,300
2017-11-02	$4.34	$4.34	$4.31	$4.33	$3.74	399,700
2017-11-01	$4.34	$4.38	$4.32	$4.32	$3.74	2,975,400
2017-10-31	$4.34	$4.35	$4.32	$4.35	$3.76	9,270,800
2017-10-30	$4.36	$4.37	$4.30	$4.34	$3.74	6,077,900
2017-10-27	$4.33	$4.36	$4.33	$4.36	$3.76	6,194,500
2017-10-26	$4.31	$4.36	$4.31	$4.33	$3.74	5,183,900
2017-10-25	$4.30	$4.32	$4.29	$4.31	$3.72	4,845,300
2017-10-24	$4.27	$4.29	$4.25	$4.29	$3.70	4,131,800
2017-10-23	$4.27	$4.27	$4.26	$4.26	$3.68	5,268,800
2017-10-20	$4.26	$4.26	$4.25	$4.26	$3.68	3,209,170
2017-10-19	$4.28	$4.28	$4.26	$4.26	$3.68	644,800
2017-10-18	$4.25	$4.27	$4.25	$4.27	$3.69	4,316,200
2017-10-17	$4.25	$4.26	$4.23	$4.24	$3.67	1,288,770
2017-10-16	$4.26	$4.28	$4.25	$4.25	$3.67	4,275,300
2017-10-13	$4.25	$4.26	$4.24	$4.26	$3.68	1,466,300
2017-10-12	$4.25	$4.25	$4.23	$4.25	$3.67	1,770,600
2017-10-11	$4.22	$4.25	$4.22	$4.23	$3.66	1,258,300
2017-10-10	$4.22	$4.23	$4.19	$4.22	$3.65	6,130,400
2017-10-09	$4.23	$4.25	$4.21	$4.22	$3.65	1,495,600
2017-10-06	$4.18	$4.18	$4.18	$4.18	$3.61	0
2017-10-05	$4.18	$4.18	$4.18	$4.18	$3.61	0
2017-10-04	$4.18	$4.18	$4.18	$4.18	$3.61	0
2017-10-03	$4.18	$4.18	$4.18	$4.18	$3.61	0
2017-10-02	$4.18	$4.18	$4.18	$4.18	$3.61	0
2017-09-29	$4.16	$4.19	$4.16	$4.18	$3.61	1,648,400
2017-09-28	$4.15	$4.15	$4.14	$4.15	$3.58	1,965,500
2017-09-27	$4.15	$4.16	$4.14	$4.15	$3.58	3,776,600
2017-09-26	$4.13	$4.15	$4.13	$4.14	$3.58	2,991,000
2017-09-25	$4.16	$4.16	$4.14	$4.14	$3.58	3,623,000
2017-09-22	$4.16	$4.17	$4.14	$4.16	$3.59	1,795,900
2017-09-21	$4.17	$4.19	$4.16	$4.16	$3.60	1,952,600
2017-09-20	$4.16	$4.18	$4.16	$4.17	$3.60	1,370,000
2017-09-19	$4.18	$4.19	$4.14	$4.15	$3.59	4,375,400
2017-09-18	$4.16	$4.20	$4.16	$4.18	$3.61	964,200
2017-09-15	$4.16	$4.17	$4.14	$4.16	$3.59	965,200
2017-09-14	$4.18	$4.19	$4.15	$4.16	$3.59	765,900
2017-09-13	$4.16	$4.18	$4.15	$4.17	$3.60	2,957,700
2017-09-12	$4.16	$4.18	$4.15	$4.16	$3.60	573,500
2017-09-11	$4.15	$4.18	$4.15	$4.16	$3.59	1,769,400
2017-09-08	$4.12	$4.18	$4.12	$4.15	$3.58	2,381,700
2017-09-07	$4.19	$4.23	$4.16	$4.16	$3.59	1,581,600
2017-09-06	$4.18	$4.20	$4.16	$4.18	$3.61	5,035,600
2017-09-05	$4.18	$4.19	$4.17	$4.18	$3.61	3,131,800
2017-09-04	$4.16	$4.17	$4.14	$4.17	$3.60	1,230,700
2017-09-01	$4.15	$4.17	$4.15	$4.16	$3.60	2,376,000
2017-08-31	$4.16	$4.17	$4.13	$4.14	$3.58	1,024,200
2017-08-30	$4.17	$4.18	$4.16	$4.16	$3.59	1,245,300
2017-08-29	$4.17	$4.17	$4.16	$4.16	$3.59	4,994,700
2017-08-28	$4.13	$4.20	$4.13	$4.16	$3.60	4,679,800
2017-08-25	$4.06	$4.13	$4.06	$4.12	$3.56	3,963,500
2017-08-24	$4.08	$4.08	$4.05	$4.06	$3.50	295,500
2017-08-23	$4.07	$4.09	$4.06	$4.07	$3.51	1,384,800
2017-08-22	$4.06	$4.07	$4.05	$4.07	$3.51	8,971,200
2017-08-21	$4.05	$4.06	$4.04	$4.05	$3.50	10,305,900
2017-08-18	$4.03	$4.05	$4.02	$4.05	$3.49	398,000
2017-08-17	$4.02	$4.04	$4.02	$4.04	$3.49	1,579,900
2017-08-16	$4.01	$4.02	$3.99	$4.01	$3.46	1,880,300
2017-08-15	$4.00	$4.03	$4.00	$4.01	$3.47	4,337,000
2017-08-14	$3.96	$4.01	$3.96	$4.00	$3.46	1,687,400
2017-08-11	$4.01	$4.02	$3.96	$3.96	$3.42	3,304,600
2017-08-10	$4.03	$4.06	$4.00	$4.03	$3.48	5,175,500
2017-08-09	$4.04	$4.05	$4.02	$4.04	$3.49	2,589,000
2017-08-08	$4.04	$4.05	$4.03	$4.04	$3.49	2,815,300
2017-08-07	$4.02	$4.05	$4.00	$4.04	$3.49	2,028,400
2017-08-04	$4.04	$4.05	$4.02	$4.02	$3.47	1,139,900
2017-08-03	$4.08	$4.08	$4.03	$4.04	$3.49	5,980,800
2017-08-02	$4.09	$4.10	$4.07	$4.07	$3.52	6,420,800
2017-08-01	$4.06	$4.08	$4.05	$4.08	$3.52	6,019,200
2017-07-31	$4.03	$4.06	$4.02	$4.05	$3.50	1,239,500
2017-07-28	$4.01	$4.04	$4.01	$4.03	$3.48	2,612,900
2017-07-27	$4.01	$4.03	$3.99	$4.03	$3.48	5,433,800
2017-07-26	$4.03	$4.05	$3.99	$4.01	$3.46	3,218,200
2017-07-25	$4.06	$4.06	$4.03	$4.03	$3.48	5,473,400
2017-07-24	$4.03	$4.07	$4.03	$4.06	$3.50	1,330,000
2017-07-21	$4.05	$4.06	$4.03	$4.03	$3.48	4,741,800
2017-07-20	$4.04	$4.06	$4.03	$4.06	$3.50	5,717,170
2017-07-19	$3.96	$4.04	$3.96	$4.04	$3.49	7,483,900
2017-07-18	$3.96	$3.97	$3.92	$3.96	$3.42	11,486,000
2017-07-17	$4.01	$4.02	$3.93	$3.98	$3.44	9,591,900
2017-07-14	$3.99	$4.01	$3.98	$4.01	$3.46	1,186,300
2017-07-13	$3.95	$3.99	$3.95	$3.98	$3.44	3,298,500
2017-07-12	$3.97	$3.99	$3.93	$3.95	$3.41	5,471,100
2017-07-11	$3.95	$4.00	$3.93	$3.97	$3.43	1,022,500
2017-07-10	$3.95	$3.96	$3.93	$3.94	$3.40	1,210,600
2017-07-07	$3.94	$3.94	$3.92	$3.94	$3.40	541,600
2017-07-06	$3.94	$3.95	$3.92	$3.95	$3.41	2,651,400
2017-07-05	$3.88	$3.94	$3.88	$3.93	$3.40	1,220,600
2017-07-04	$3.92	$3.92	$3.89	$3.89	$3.36	367,300
2017-07-03	$3.95	$3.95	$3.91	$3.93	$3.39	2,761,200
2017-06-30	$3.93	$3.95	$3.92	$3.94	$3.40	3,501,900
2017-06-29	$3.93	$3.95	$3.92	$3.94	$3.41	2,130,200
2017-06-28	$3.94	$3.95	$3.92	$3.92	$3.39	1,772,450
2017-06-27	$3.93	$3.95	$3.92	$3.94	$3.41	2,403,200
2017-06-26	$3.87	$3.95	$3.87	$3.94	$3.40	6,314,600
2017-06-23	$3.86	$3.90	$3.84	$3.89	$3.36	5,885,700
2017-06-22	$3.85	$3.91	$3.85	$3.86	$3.33	1,180,400
2017-06-21	$3.83	$3.85	$3.81	$3.85	$3.32	8,193,020
2017-06-20	$3.82	$3.83	$3.80	$3.81	$3.29	2,402,200
2017-06-19	$3.79	$3.82	$3.79	$3.81	$3.29	3,806,800
2017-06-16	$3.79	$3.80	$3.77	$3.78	$3.26	1,387,800
2017-06-15	$3.79	$3.80	$3.77	$3.78	$3.27	523,000
2017-06-14	$3.83	$3.83	$3.79	$3.79	$3.28	2,512,200
2017-06-13	$3.83	$3.84	$3.81	$3.83	$3.31	4,147,780
2017-06-12	$3.82	$3.86	$3.82	$3.82	$3.30	5,410,880
2017-06-09	$3.80	$3.84	$3.80	$3.83	$3.30	7,055,300
2017-06-08	$3.78	$3.81	$3.77	$3.80	$3.28	10,015,100
2017-06-07	$3.73	$3.78	$3.73	$3.78	$3.26	3,654,600
2017-06-06	$3.71	$3.73	$3.71	$3.73	$3.22	5,165,600
2017-06-05	$3.72	$3.73	$3.70	$3.71	$3.20	1,023,200
2017-06-02	$3.74	$3.74	$3.71	$3.72	$3.22	757,700
2017-06-01	$3.73	$3.74	$3.72	$3.74	$3.23	531,100
2017-05-31	$3.73	$3.76	$3.72	$3.74	$3.23	7,246,900
2017-05-30	$3.72	$3.72	$3.72	$3.72	$3.21	0
2017-05-29	$3.72	$3.72	$3.72	$3.72	$3.21	0
2017-05-26	$3.72	$3.74	$3.71	$3.72	$3.21	3,748,100
2017-05-25	$3.65	$3.73	$3.65	$3.72	$3.22	5,798,600
2017-05-24	$3.65	$3.65	$3.62	$3.65	$3.16	2,272,300
2017-05-23	$3.63	$3.67	$3.63	$3.66	$3.16	5,674,900
2017-05-22	$3.63	$3.66	$3.63	$3.64	$3.15	1,871,300
2017-05-19	$3.64	$3.64	$3.62	$3.63	$3.14	642,700
2017-05-18	$3.63	$3.65	$3.62	$3.63	$3.14	225,400
2017-05-17	$3.66	$3.67	$3.65	$3.65	$3.15	529,440
2017-05-16	$3.63	$3.67	$3.61	$3.67	$3.17	470,800
2017-05-15	$3.62	$3.64	$3.62	$3.64	$3.14	1,247,600
2017-05-12	$3.58	$3.62	$3.58	$3.61	$3.11	2,036,100
2017-05-11	$3.56	$3.59	$3.54	$3.58	$3.09	1,795,000
2017-05-10	$3.58	$3.59	$3.56	$3.57	$3.08	1,592,100
2017-05-09	$3.58	$3.58	$3.55	$3.58	$3.09	673,300
2017-05-08	$3.60	$3.60	$3.56	$3.58	$3.09	2,371,600
2017-05-05	$3.63	$3.63	$3.60	$3.60	$3.11	3,031,400
2017-05-04	$3.64	$3.65	$3.62	$3.63	$3.13	545,500
2017-05-03	$3.65	$3.66	$3.63	$3.64	$3.15	515,300
2017-05-02	$3.66	$3.66	$3.65	$3.65	$3.16	218,000
2017-05-01	$3.66	$3.66	$3.66	$3.66	$3.16	0
2017-04-28	$3.66	$3.67	$3.64	$3.66	$3.16	40,942,700
2017-04-27	$3.67	$3.68	$3.64	$3.68	$3.17	670,100
2017-04-26	$3.68	$3.70	$3.67	$3.68	$3.18	976,500
2017-04-25	$3.66	$3.68	$3.65	$3.67	$3.17	1,357,500
2017-04-24	$3.70	$3.70	$3.64	$3.67	$3.17	2,126,800
2017-04-21	$3.69	$3.70	$3.68	$3.70	$3.19	2,526,400
2017-04-20	$3.68	$3.70	$3.67	$3.69	$3.19	229,700
2017-04-19	$3.69	$3.69	$3.65	$3.67	$3.17	1,394,300
2017-04-18	$3.71	$3.72	$3.70	$3.70	$3.19	917,400
2017-04-17	$3.72	$3.72	$3.69	$3.71	$3.21	799,700
2017-04-14	$3.75	$3.76	$3.71	$3.73	$3.22	870,100
2017-04-13	$3.74	$3.75	$3.74	$3.75	$3.24	414,800
2017-04-12	$3.75	$3.75	$3.73	$3.74	$3.23	653,500
2017-04-11	$3.74	$3.75	$3.70	$3.75	$3.24	692,700
2017-04-10	$3.75	$3.75	$3.73	$3.73	$3.23	186,200
2017-04-07	$3.75	$3.76	$3.74	$3.75	$3.24	1,647,300
2017-04-06	$3.73	$3.75	$3.73	$3.74	$3.23	2,331,000
2017-04-05	$3.70	$3.74	$3.70	$3.73	$3.22	52,695,900
2017-04-04	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-04-03	$3.68	$3.68	$3.68	$3.68	$3.18	0
2017-03-31	$3.66	$3.68	$3.66	$3.68	$3.18	680,800
2017-03-30	$3.70	$3.70	$3.65	$3.66	$3.16	10,334,500
2017-03-29	$3.71	$3.72	$3.68	$3.70	$3.19	1,115,200
2017-03-28	$3.71	$3.71	$3.69	$3.70	$3.20	47,600
2017-03-27	$3.72	$3.73	$3.70	$3.71	$3.20	228,800
2017-03-24	$3.68	$3.72	$3.68	$3.71	$3.20	310,900
2017-03-23	$3.68	$3.70	$3.66	$3.69	$3.18	153,300
2017-03-22	$3.68	$3.69	$3.65	$3.68	$3.18	256,100
2017-03-21	$3.67	$3.69	$3.67	$3.69	$3.18	1,673,600
2017-03-20	$3.67	$3.68	$3.65	$3.67	$3.17	2,581,900
2017-03-17	$3.71	$3.71	$3.67	$3.67	$3.17	1,976,000
2017-03-16	$3.69	$3.72	$3.69	$3.71	$3.20	48,172,500
2017-03-15	$3.68	$3.69	$3.67	$3.69	$3.19	13,699,200
2017-03-14	$3.68	$3.69	$3.68	$3.68	$3.17	195,000
2017-03-13	$3.65	$3.68	$3.63	$3.68	$3.18	300,700
2017-03-10	$3.65	$3.66	$3.64	$3.65	$3.15	47,700
2017-03-09	$3.66	$3.67	$3.64	$3.65	$3.15	608,600
2017-03-08	$3.68	$3.68	$3.67	$3.67	$3.17	120,200
2017-03-07	$3.67	$3.68	$3.67	$3.68	$3.17	78,600
2017-03-06	$3.65	$3.68	$3.65	$3.68	$3.17	713,300
2017-03-03	$3.66	$3.66	$3.64	$3.65	$3.15	179,900
2017-03-02	$3.68	$3.70	$3.66	$3.67	$3.17	465,700
2017-03-01	$3.68	$3.70	$3.67	$3.68	$3.18	1,816,480
2017-02-28	$3.67	$3.69	$3.67	$3.68	$3.18	754,600
2017-02-27	$3.70	$3.70	$3.67	$3.68	$3.17	15,432,700
2017-02-24	$3.69	$3.70	$3.69	$3.70	$3.19	52,900
2017-02-23	$3.72	$3.72	$3.68	$3.69	$3.19	321,000
2017-02-22	$3.71	$3.72	$3.70	$3.72	$3.21	333,700
2017-02-21	$3.70	$3.72	$3.69	$3.71	$3.20	352,000
2017-02-20	$3.65	$3.70	$3.65	$3.70	$3.20	440,600
2017-02-17	$3.67	$3.68	$3.64	$3.65	$3.15	245,200
2017-02-16	$3.64	$3.67	$3.64	$3.66	$3.16	172,900
2017-02-15	$3.65	$3.68	$3.64	$3.64	$3.14	401,300
2017-02-14	$3.65	$3.66	$3.65	$3.65	$3.16	245,400