Founder Fubon Fund Management Company. Ltd (510550) Stock Profile

Data as of Aug. 22, 2025

$1.59 ($-0.01) -0.50%

Founder Fubon Fund Management Company. Ltd - Daily Information

Click for more stock information on Founder Fubon Fund Management Company. Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$1.59
Previous Close	$1.59
High	$1.60
Low	$1.59
Adjusted Open	$1.59
Previous Adjusted Close	$1.59
Adjusted High	$1.60
Adjusted Low	$1.59

Invest in Founder Fubon Fund Management Company. Ltd (510550)

Get up to $250 in Bitcoin for funding an account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Founder Fubon Fund Management Company. Ltd (510550)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$1.59	$1.60	$1.59	$1.59	$1.59	308,200
2025-08-07	$1.59	$1.61	$1.59	$1.60	$1.60	426,100
2025-08-06	$1.58	$1.60	$1.58	$1.60	$1.60	774,400
2025-08-05	$1.57	$1.59	$1.57	$1.59	$1.59	385,100
2025-08-04	$1.57	$1.58	$1.57	$1.58	$1.58	180,000
2025-08-01	$1.58	$1.58	$1.56	$1.57	$1.57	111,700
2025-07-31	$1.59	$1.60	$1.57	$1.57	$1.57	360,800
2025-07-30	$1.62	$1.62	$1.59	$1.60	$1.60	517,800
2025-07-29	$1.60	$1.60	$1.59	$1.60	$1.60	415,400
2025-07-28	$1.60	$1.60	$1.58	$1.59	$1.59	182,600
2025-07-25	$1.59	$1.59	$1.58	$1.59	$1.59	159,800
2025-07-24	$1.57	$1.59	$1.57	$1.59	$1.59	200,200
2025-07-23	$1.58	$1.58	$1.56	$1.57	$1.57	1,037,900
2025-07-22	$1.55	$1.57	$1.55	$1.57	$1.57	124,200
2025-07-21	$1.55	$1.56	$1.54	$1.55	$1.55	117,000
2025-07-18	$1.54	$1.54	$1.54	$1.54	$1.54	178,500
2025-07-17	$1.52	$1.54	$1.52	$1.54	$1.54	252,900
2025-07-16	$1.51	$1.53	$1.51	$1.52	$1.52	88,100
2025-07-15	$1.52	$1.53	$1.51	$1.52	$1.52	1,051,400
2025-07-14	$1.50	$1.53	$1.41	$1.53	$1.53	93,200
2025-07-11	$1.51	$1.53	$1.51	$1.52	$1.52	729,100
2025-07-10	$1.52	$1.52	$1.50	$1.51	$1.51	162,400
2025-07-09	$1.51	$1.51	$1.50	$1.51	$1.51	190,100
2025-07-08	$1.49	$1.51	$1.49	$1.51	$1.51	304,600
2025-07-07	$1.49	$1.49	$1.49	$1.49	$1.49	70,100
2025-07-04	$1.49	$1.51	$1.49	$1.49	$1.49	177,200
2025-07-03	$1.50	$1.50	$1.49	$1.49	$1.49	272,800
2025-07-02	$1.50	$1.50	$1.48	$1.49	$1.49	75,400
2025-06-30	$1.47	$1.49	$1.47	$1.49	$1.49	225,400
2025-06-27	$1.46	$1.49	$1.46	$1.48	$1.48	373,700
2025-06-26	$1.48	$1.48	$1.47	$1.48	$1.48	240,300
2025-06-25	$1.44	$1.48	$1.44	$1.48	$1.48	412,600
2025-06-24	$1.44	$1.46	$1.42	$1.45	$1.45	226,100
2025-06-23	$1.43	$1.44	$1.42	$1.44	$1.44	257,000
2025-06-20	$1.43	$1.44	$1.42	$1.43	$1.43	58,100
2025-06-19	$1.44	$1.45	$1.43	$1.43	$1.43	126,700
2025-06-18	$1.44	$1.45	$1.44	$1.45	$1.45	145,700
2025-06-17	$1.45	$1.45	$1.44	$1.44	$1.44	30,800
2025-06-13	$1.45	$1.46	$1.44	$1.44	$1.44	156,700
2025-06-12	$1.45	$1.46	$1.45	$1.46	$1.46	70,600
2025-06-11	$1.46	$1.46	$1.45	$1.46	$1.46	123,900
2025-06-10	$1.46	$1.47	$1.44	$1.45	$1.45	239,600
2025-06-09	$1.45	$1.46	$1.44	$1.46	$1.46	237,400
2025-06-06	$1.43	$1.45	$1.43	$1.44	$1.44	261,300
2025-06-05	$1.44	$1.45	$1.44	$1.45	$1.45	472,300
2025-06-04	$1.43	$1.44	$1.43	$1.44	$1.44	35,200
2025-06-03	$1.41	$1.43	$1.41	$1.43	$1.43	14,800
2025-05-30	$1.42	$1.43	$1.42	$1.42	$1.42	37,700
2025-05-29	$1.43	$1.44	$1.43	$1.44	$1.44	23,600
2025-05-28	$1.43	$1.43	$1.41	$1.42	$1.42	33,700
2025-05-27	$1.41	$1.44	$1.41	$1.42	$1.42	90,400
2025-05-26	$1.42	$1.52	$1.41	$1.42	$1.42	103,600
2025-05-23	$1.43	$1.44	$1.42	$1.42	$1.42	60,500
2025-05-22	$1.44	$1.44	$1.43	$1.43	$1.43	35,600
2025-05-21	$1.44	$1.44	$1.43	$1.44	$1.44	38,200
2025-05-20	$1.42	$1.44	$1.42	$1.44	$1.44	165,100
2025-05-19	$1.42	$1.43	$1.42	$1.43	$1.43	17,600
2025-05-16	$1.43	$1.43	$1.43	$1.43	$1.43	187,300
2025-05-15	$1.44	$1.44	$1.43	$1.43	$1.43	65,500
2025-05-14	$1.44	$1.46	$1.44	$1.45	$1.45	478,300
2025-05-13	$1.46	$1.46	$1.44	$1.44	$1.44	128,900
2025-05-12	$1.42	$1.45	$1.42	$1.45	$1.45	326,000
2025-05-09	$1.44	$1.44	$1.43	$1.44	$1.44	161,400
2025-05-08	$1.44	$1.45	$1.44	$1.44	$1.44	202,500
2025-05-07	$1.45	$1.46	$1.42	$1.44	$1.44	393,900
2025-05-06	$1.41	$1.43	$1.41	$1.43	$1.43	206,600
2025-04-30	$1.41	$1.41	$1.41	$1.41	$1.41	89,300
2025-04-29	$1.40	$1.41	$1.40	$1.41	$1.41	40,200
2025-04-28	$1.40	$1.41	$1.40	$1.40	$1.40	42,600
2025-04-25	$1.41	$1.42	$1.41	$1.41	$1.41	117,400
2025-04-24	$1.41	$1.41	$1.40	$1.41	$1.41	28,900
2025-04-23	$1.42	$1.42	$1.41	$1.41	$1.41	357,800
2025-04-22	$1.41	$1.41	$1.41	$1.41	$1.41	700,500
2025-04-21	$1.39	$1.41	$1.39	$1.41	$1.41	143,900
2025-04-18	$1.40	$1.40	$1.39	$1.39	$1.39	199,800
2025-04-17	$1.37	$1.41	$1.37	$1.40	$1.40	230,000
2025-04-16	$1.39	$1.40	$1.38	$1.39	$1.39	347,300
2025-04-15	$1.40	$1.41	$1.40	$1.41	$1.41	428,900
2025-04-14	$1.41	$1.42	$1.40	$1.41	$1.41	293,400
2025-04-11	$1.40	$1.41	$1.38	$1.39	$1.39	418,900
2025-04-10	$1.38	$1.41	$1.36	$1.39	$1.39	724,800
2025-04-09	$1.33	$1.37	$1.30	$1.36	$1.36	977,500
2025-04-08	$1.33	$1.35	$1.32	$1.33	$1.33	435,400
2025-04-07	$1.45	$1.45	$1.32	$1.33	$1.33	1,076,970
2025-04-03	$1.48	$1.48	$1.46	$1.46	$1.46	148,800
2025-04-02	$1.48	$1.48	$1.47	$1.48	$1.48	46,300
2025-04-01	$1.46	$1.48	$1.46	$1.47	$1.47	83,200
2025-03-31	$1.47	$1.47	$1.45	$1.47	$1.47	1,914,200
2025-03-28	$1.48	$1.49	$1.47	$1.48	$1.48	47,500
2025-03-27	$1.47	$1.50	$1.47	$1.49	$1.49	2,037,800
2025-03-26	$1.47	$1.49	$1.47	$1.49	$1.49	41,600
2025-03-25	$1.50	$1.54	$1.48	$1.49	$1.49	229,900
2025-03-24	$1.49	$1.49	$1.47	$1.49	$1.49	92,400
2025-03-21	$1.51	$1.52	$1.49	$1.50	$1.50	1,351,500
2025-03-20	$1.53	$1.53	$1.50	$1.52	$1.52	463,500
2025-03-19	$1.53	$1.53	$1.52	$1.52	$1.52	462,400
2025-03-18	$1.53	$1.54	$1.52	$1.52	$1.52	514,500
2025-03-17	$1.53	$1.53	$1.52	$1.53	$1.53	56,700
2025-03-14	$1.50	$1.52	$1.49	$1.52	$1.52	850,400
2025-03-13	$1.51	$1.51	$1.49	$1.49	$1.49	835,700
2025-03-12	$1.51	$1.52	$1.51	$1.51	$1.51	439,700
2025-03-11	$1.51	$1.51	$1.49	$1.51	$1.51	1,163,400
2025-03-10	$1.50	$1.51	$1.49	$1.51	$1.51	3,552,400
2025-03-07	$1.51	$1.52	$1.50	$1.50	$1.50	2,043,700
2025-03-06	$1.50	$1.52	$1.49	$1.51	$1.51	1,589,600
2025-03-05	$1.48	$1.49	$1.47	$1.48	$1.48	505,270
2025-03-04	$1.47	$1.49	$1.46	$1.48	$1.48	2,185,700
2025-03-03	$1.46	$1.50	$1.46	$1.49	$1.49	2,277,900
2025-02-28	$1.51	$1.51	$1.47	$1.47	$1.47	1,413,400
2025-02-27	$1.51	$1.51	$1.49	$1.51	$1.51	92,300
2025-02-26	$1.50	$1.52	$1.50	$1.51	$1.51	403,000
2025-02-25	$1.51	$1.53	$1.49	$1.50	$1.50	1,413,600
2025-02-24	$1.52	$1.52	$1.50	$1.52	$1.52	4,667,400
2025-02-20	$1.49	$1.50	$1.48	$1.50	$1.50	814,000
2025-02-19	$1.47	$1.49	$1.46	$1.49	$1.49	602,400
2025-02-18	$1.49	$1.49	$1.45	$1.47	$1.47	645,400
2025-02-17	$1.48	$1.50	$1.48	$1.49	$1.49	199,000
2025-02-14	$1.48	$1.49	$1.47	$1.49	$1.49	1,444,100
2025-02-13	$1.48	$1.49	$1.48	$1.48	$1.48	3,341,500
2025-02-12	$1.47	$1.49	$1.47	$1.48	$1.48	2,836,600
2025-02-11	$1.47	$1.48	$1.46	$1.47	$1.47	2,628,900
2025-02-10	$1.46	$1.48	$1.45	$1.48	$1.48	836,300
2025-02-07	$1.45	$1.48	$1.44	$1.46	$1.46	3,286,600
2025-02-06	$1.42	$1.45	$1.41	$1.45	$1.45	1,565,600
2025-02-05	$1.41	$1.41	$1.40	$1.41	$1.41	437,700
2025-01-27	$1.41	$1.42	$1.40	$1.40	$1.40	735,500
2025-01-24	$1.40	$1.42	$1.40	$1.41	$1.41	597,700
2025-01-23	$1.42	$1.43	$1.40	$1.40	$1.40	179,500
2025-01-22	$1.40	$1.41	$1.40	$1.40	$1.40	741,400
2025-01-21	$1.41	$1.42	$1.40	$1.42	$1.42	628,400
2025-01-20	$1.41	$1.42	$1.40	$1.41	$1.41	1,516,800
2025-01-17	$1.39	$1.41	$1.39	$1.40	$1.40	442,800
2025-01-16	$1.40	$1.41	$1.38	$1.39	$1.39	332,500
2025-01-15	$1.39	$1.40	$1.38	$1.39	$1.39	1,740,400
2025-01-14	$1.36	$1.43	$1.35	$1.40	$1.40	2,433,400
2025-01-13	$1.34	$1.36	$1.34	$1.35	$1.35	380,400
2025-01-09	$1.37	$1.38	$1.37	$1.38	$1.38	1,157,100
2025-01-08	$1.37	$1.38	$1.34	$1.37	$1.37	1,486,100
2025-01-07	$1.37	$1.38	$1.36	$1.38	$1.38	446,300
2025-01-06	$1.36	$1.39	$1.36	$1.37	$1.37	534,900
2025-01-03	$1.40	$1.40	$1.36	$1.36	$1.36	425,100
2025-01-02	$1.43	$1.45	$1.38	$1.38	$1.38	666,000
2024-12-31	$1.47	$1.47	$1.44	$1.44	$1.44	1,673,300
2024-12-30	$1.47	$1.49	$1.47	$1.48	$1.48	414,800
2024-12-27	$1.48	$1.50	$1.48	$1.49	$1.49	731,600
2024-12-26	$1.46	$1.48	$1.46	$1.48	$1.48	399,000
2024-12-25	$1.48	$1.49	$1.46	$1.46	$1.46	439,100
2024-12-24	$1.48	$1.48	$1.46	$1.48	$1.48	304,200
2024-12-23	$1.49	$1.49	$1.46	$1.47	$1.47	631,000
2024-12-20	$1.48	$1.49	$1.48	$1.48	$1.48	205,400
2024-12-19	$1.46	$1.48	$1.46	$1.48	$1.48	317,000
2024-12-18	$1.48	$1.49	$1.47	$1.47	$1.47	1,770,300
2024-12-17	$1.47	$1.49	$1.47	$1.47	$1.47	319,900
2024-12-16	$1.50	$1.50	$1.48	$1.48	$1.48	222,100
2024-12-13	$1.52	$1.52	$1.50	$1.51	$1.51	631,500
2024-12-12	$1.52	$1.53	$1.51	$1.53	$1.53	896,600
2024-12-11	$1.50	$1.52	$1.50	$1.52	$1.52	232,900
2024-12-10	$1.50	$1.54	$1.50	$1.50	$1.50	1,404,700
2024-12-09	$1.50	$1.51	$1.48	$1.49	$1.49	879,600
2024-12-06	$1.48	$1.51	$1.48	$1.50	$1.50	1,138,100
2024-12-05	$1.46	$1.48	$1.46	$1.48	$1.48	63,300
2024-12-04	$1.49	$1.49	$1.47	$1.48	$1.48	293,800
2024-12-03	$1.49	$1.49	$1.48	$1.48	$1.48	801,900
2024-12-02	$1.47	$1.49	$1.47	$1.48	$1.48	255,800
2024-11-29	$1.43	$1.48	$1.43	$1.46	$1.46	487,240
2024-11-28	$1.45	$1.46	$1.44	$1.44	$1.44	471,400
2024-11-27	$1.42	$1.46	$1.41	$1.46	$1.46	800,900
2024-11-26	$1.44	$1.45	$1.43	$1.43	$1.43	535,400
2024-11-25	$1.45	$1.45	$1.43	$1.44	$1.44	270,300
2024-11-22	$1.49	$1.50	$1.45	$1.45	$1.45	660,000
2024-11-21	$1.49	$1.51	$1.49	$1.50	$1.50	310,900
2024-11-20	$1.48	$1.51	$1.48	$1.50	$1.50	647,100
2024-11-19	$1.48	$1.50	$1.45	$1.48	$1.48	659,200
2024-11-18	$1.50	$1.51	$1.46	$1.47	$1.47	919,040
2024-11-15	$1.52	$1.53	$1.49	$1.49	$1.49	439,900
2024-11-14	$1.57	$1.57	$1.52	$1.52	$1.52	1,148,200
2024-11-13	$1.56	$1.58	$1.55	$1.58	$1.58	1,447,800
2024-11-12	$1.59	$1.60	$1.56	$1.59	$1.59	884,800
2024-11-11	$1.56	$1.59	$1.56	$1.59	$1.59	845,400
2024-11-08	$1.56	$1.60	$1.56	$1.56	$1.56	2,742,300
2024-11-07	$1.53	$1.57	$1.50	$1.56	$1.56	1,529,000
2024-11-06	$1.55	$1.56	$1.53	$1.53	$1.53	2,053,200
2024-11-05	$1.48	$1.54	$1.48	$1.53	$1.53	3,223,900
2024-11-04	$1.47	$1.50	$1.47	$1.48	$1.48	1,138,100
2024-11-01	$1.47	$1.49	$1.46	$1.47	$1.47	1,240,500
2024-10-31	$1.47	$1.49	$1.46	$1.48	$1.48	2,332,000
2024-10-30	$1.46	$1.48	$1.45	$1.46	$1.46	1,141,700
2024-10-29	$1.48	$1.49	$1.46	$1.47	$1.47	930,000
2024-10-28	$1.46	$1.48	$1.46	$1.48	$1.48	1,066,500
2024-10-25	$1.45	$1.47	$1.43	$1.46	$1.46	1,412,400
2024-10-24	$1.44	$1.45	$1.43	$1.44	$1.44	1,359,900
2024-10-23	$1.43	$1.47	$1.43	$1.45	$1.45	542,800
2024-10-22	$1.43	$1.45	$1.42	$1.44	$1.44	874,900
2024-10-21	$1.40	$1.45	$1.40	$1.44	$1.44	3,946,200
2024-10-18	$1.37	$1.44	$1.36	$1.39	$1.39	2,129,700
2024-10-17	$1.39	$1.39	$1.37	$1.37	$1.37	449,200
2024-10-16	$1.35	$1.39	$1.35	$1.38	$1.38	732,900
2024-10-15	$1.41	$1.42	$1.38	$1.38	$1.38	676,600
2024-10-14	$1.41	$1.42	$1.37	$1.41	$1.41	1,952,400
2024-10-11	$1.45	$1.45	$1.37	$1.40	$1.40	2,484,800
2024-10-10	$1.45	$1.48	$1.42	$1.45	$1.45	2,815,500
2024-10-09	$1.50	$1.52	$1.42	$1.45	$1.45	5,064,700
2024-10-08	$1.65	$1.65	$1.55	$1.58	$1.58	8,029,800
2024-09-30	$1.50	$1.50	$1.37	$1.50	$1.50	7,096,900
2024-09-27	$1.25	$1.36	$1.25	$1.36	$1.36	1,063,000
2024-09-26	$1.19	$1.30	$1.19	$1.25	$1.25	1,428,700
2024-09-25	$1.20	$1.31	$1.20	$1.20	$1.20	936,800
2024-09-24	$1.15	$1.19	$1.14	$1.19	$1.19	1,336,400
2024-09-23	$1.14	$1.15	$1.14	$1.14	$1.14	144,300
2024-09-20	$1.14	$1.14	$1.13	$1.14	$1.14	404,600
2024-09-19	$1.14	$1.15	$1.13	$1.15	$1.15	980,300
2024-09-18	$1.13	$1.13	$1.12	$1.13	$1.13	438,900
2024-09-13	$1.14	$1.14	$1.13	$1.14	$1.14	500,000
2024-09-12	$1.15	$1.15	$1.14	$1.14	$1.14	240,100
2024-09-11	$1.14	$1.14	$1.13	$1.14	$1.14	168,000
2024-09-10	$1.14	$1.15	$1.12	$1.14	$1.14	994,700
2024-09-09	$1.14	$1.15	$1.14	$1.14	$1.14	556,000
2024-09-06	$1.16	$1.17	$1.15	$1.15	$1.15	432,300
2024-09-05	$1.16	$1.17	$1.16	$1.16	$1.16	317,800
2024-09-04	$1.16	$1.17	$1.16	$1.16	$1.16	487,300
2024-09-03	$1.15	$1.17	$1.15	$1.16	$1.16	410,300
2024-09-02	$1.18	$1.19	$1.15	$1.15	$1.15	1,086,600
2024-08-30	$1.15	$1.27	$1.15	$1.18	$1.18	1,376,100
2024-08-29	$1.14	$1.16	$1.14	$1.15	$1.15	866,900
2024-08-28	$1.14	$1.15	$1.13	$1.14	$1.14	117,200
2024-08-27	$1.14	$1.14	$1.14	$1.14	$1.14	227,300
2024-08-26	$1.15	$1.15	$1.15	$1.15	$1.15	367,900
2024-08-23	$1.15	$1.15	$1.14	$1.15	$1.15	198,100
2024-08-22	$1.16	$1.16	$1.15	$1.15	$1.15	534,600
2024-08-21	$1.16	$1.17	$1.16	$1.16	$1.16	47,700
2024-08-20	$1.18	$1.18	$1.16	$1.16	$1.16	1,006,800
2024-08-19	$1.19	$1.20	$1.18	$1.18	$1.18	1,841,100
2024-08-16	$1.19	$1.19	$1.18	$1.18	$1.18	399,400
2024-08-15	$1.18	$1.20	$1.18	$1.19	$1.19	212,800
2024-08-14	$1.19	$1.19	$1.19	$1.19	$1.19	10,100
2024-08-13	$1.20	$1.20	$1.19	$1.19	$1.19	13,800
2024-08-12	$1.19	$1.20	$1.19	$1.20	$1.20	32,700
2024-08-09	$1.21	$1.21	$1.20	$1.20	$1.20	36,400
2024-08-08	$1.19	$1.21	$1.19	$1.20	$1.20	3,400
2024-08-07	$1.21	$1.21	$1.20	$1.21	$1.21	10,500
2024-08-06	$1.19	$1.20	$1.19	$1.20	$1.20	53,400
2024-08-05	$1.22	$1.22	$1.19	$1.19	$1.19	398,300
2024-08-02	$1.22	$1.23	$1.21	$1.21	$1.21	131,600
2024-08-01	$1.23	$1.25	$1.23	$1.23	$1.23	204,100
2024-07-31	$1.19	$1.23	$1.19	$1.23	$1.23	198,300
2024-07-30	$1.18	$1.19	$1.18	$1.19	$1.19	60,000
2024-07-29	$1.19	$1.20	$1.19	$1.19	$1.19	8,500
2024-07-26	$1.19	$1.20	$1.19	$1.19	$1.19	55,000
2024-07-25	$1.18	$1.19	$1.17	$1.18	$1.18	137,000
2024-07-24	$1.20	$1.20	$1.18	$1.18	$1.18	92,000
2024-07-23	$1.22	$1.22	$1.20	$1.20	$1.20	164,700
2024-07-22	$1.23	$1.23	$1.22	$1.22	$1.22	127,500
2024-07-19	$1.22	$1.24	$1.22	$1.23	$1.23	21,800
2024-07-18	$1.22	$1.23	$1.22	$1.23	$1.23	16,100
2024-07-17	$1.23	$1.23	$1.23	$1.23	$1.23	65,300
2024-07-16	$1.23	$1.24	$1.23	$1.24	$1.24	17,800
2024-07-15	$1.24	$1.24	$1.23	$1.24	$1.24	68,300
2024-07-12	$1.24	$1.25	$1.24	$1.24	$1.24	69,800
2024-07-11	$1.23	$1.25	$1.23	$1.25	$1.25	106,300
2024-07-10	$1.23	$1.23	$1.22	$1.22	$1.22	166,300
2024-07-09	$1.21	$1.23	$1.20	$1.23	$1.23	112,800
2024-07-08	$1.22	$1.22	$1.21	$1.21	$1.21	70,800
2024-07-05	$1.22	$1.23	$1.21	$1.23	$1.23	70,500
2024-07-04	$1.24	$1.25	$1.22	$1.22	$1.22	14,800
2024-07-03	$1.24	$1.26	$1.24	$1.24	$1.24	2,412,600
2024-07-02	$1.26	$1.26	$1.25	$1.25	$1.25	545,100
2024-07-01	$1.25	$1.26	$1.24	$1.26	$1.26	55,300
2024-06-28	$1.25	$1.27	$1.25	$1.25	$1.25	31,000
2024-06-27	$1.26	$1.26	$1.24	$1.24	$1.24	784,900
2024-06-26	$1.24	$1.27	$1.24	$1.27	$1.27	935,200
2024-06-25	$1.25	$1.26	$1.24	$1.24	$1.24	153,700
2024-06-24	$1.28	$1.30	$1.26	$1.26	$1.26	189,000
2024-06-21	$1.28	$1.29	$1.28	$1.29	$1.29	755,200
2024-06-20	$1.30	$1.30	$1.28	$1.28	$1.28	42,700
2024-06-19	$1.31	$1.31	$1.30	$1.30	$1.30	80,500
2024-06-18	$1.31	$1.32	$1.31	$1.31	$1.31	68,000
2024-06-17	$1.31	$1.31	$1.30	$1.31	$1.31	189,300
2024-06-14	$1.32	$1.32	$1.30	$1.31	$1.31	626,200
2024-06-13	$1.33	$1.33	$1.30	$1.31	$1.31	99,800
2024-06-12	$1.30	$1.33	$1.30	$1.31	$1.31	92,900
2024-06-11	$1.30	$1.31	$1.29	$1.31	$1.31	106,800
2024-06-07	$1.32	$1.32	$1.30	$1.30	$1.30	11,900
2024-06-06	$1.33	$1.33	$1.31	$1.31	$1.31	246,500
2024-06-05	$1.34	$1.34	$1.32	$1.33	$1.33	121,200
2024-06-04	$1.33	$1.34	$1.31	$1.34	$1.34	48,800
2024-06-03	$1.32	$1.33	$1.30	$1.32	$1.32	13,400
2024-05-31	$1.33	$1.33	$1.33	$1.33	$1.33	13,900
2024-05-30	$1.33	$1.33	$1.32	$1.32	$1.32	219,300
2024-05-29	$1.33	$1.33	$1.33	$1.33	$1.33	187,800
2024-05-28	$1.34	$1.34	$1.33	$1.33	$1.33	149,100
2024-05-27	$1.33	$1.34	$1.32	$1.34	$1.34	207,700
2024-05-24	$1.33	$1.34	$1.32	$1.33	$1.33	390,500
2024-05-23	$1.36	$1.36	$1.34	$1.34	$1.34	120,400
2024-05-22	$1.36	$1.36	$1.36	$1.36	$1.36	171,900
2024-05-21	$1.37	$1.37	$1.36	$1.36	$1.36	284,100
2024-05-20	$1.38	$1.38	$1.37	$1.38	$1.38	87,500
2024-05-17	$1.35	$1.38	$1.35	$1.38	$1.38	192,400
2024-05-16	$1.36	$1.36	$1.35	$1.35	$1.35	135,500
2024-05-15	$1.35	$1.36	$1.35	$1.35	$1.35	37,200
2024-05-14	$1.36	$1.37	$1.36	$1.37	$1.37	27,200
2024-05-13	$1.36	$1.37	$1.36	$1.37	$1.37	241,200
2024-05-10	$1.38	$1.38	$1.36	$1.37	$1.37	239,400
2024-05-09	$1.36	$1.38	$1.36	$1.38	$1.38	1,229,800
2024-05-08	$1.37	$1.37	$1.36	$1.36	$1.36	1,485,400
2024-05-07	$1.37	$1.38	$1.37	$1.37	$1.37	909,000
2024-05-06	$1.36	$1.38	$1.36	$1.37	$1.37	86,900
2024-04-30	$1.35	$1.36	$1.35	$1.35	$1.35	165,500
2024-04-29	$1.34	$1.37	$1.34	$1.36	$1.36	649,600
2024-04-26	$1.29	$1.34	$1.29	$1.34	$1.34	121,600
2024-04-25	$1.30	$1.32	$1.30	$1.30	$1.30	333,900
2024-04-24	$1.29	$1.30	$1.29	$1.30	$1.30	162,500
2024-04-23	$1.31	$1.31	$1.30	$1.30	$1.30	166,300
2024-04-22	$1.32	$1.33	$1.31	$1.31	$1.31	340,100
2024-04-19	$1.33	$1.33	$1.32	$1.33	$1.33	383,100
2024-04-18	$1.32	$1.34	$1.32	$1.34	$1.34	342,700
2024-04-17	$1.30	$1.32	$1.30	$1.32	$1.32	233,000
2024-04-16	$1.33	$1.33	$1.28	$1.28	$1.28	565,200
2024-04-15	$1.33	$1.33	$1.31	$1.32	$1.32	197,600
2024-04-12	$1.32	$1.33	$1.32	$1.32	$1.32	36,900
2024-04-11	$1.31	$1.33	$1.31	$1.32	$1.32	42,900
2024-04-10	$1.32	$1.32	$1.31	$1.31	$1.31	53,400
2024-04-09	$1.32	$1.32	$1.32	$1.32	$1.32	54,800
2024-04-08	$1.34	$1.34	$1.32	$1.32	$1.32	18,900
2024-04-03	$1.33	$1.34	$1.33	$1.34	$1.34	158,900
2024-04-02	$1.34	$1.34	$1.34	$1.34	$1.34	8,400
2024-04-01	$1.32	$1.34	$1.32	$1.34	$1.34	74,600
2024-03-29	$1.31	$1.31	$1.30	$1.31	$1.31	29,900
2024-03-28	$1.29	$1.31	$1.29	$1.30	$1.30	64,100
2024-03-27	$1.30	$1.30	$1.29	$1.29	$1.29	29,600
2024-03-26	$1.32	$1.32	$1.31	$1.32	$1.32	196,600
2024-03-25	$1.33	$1.34	$1.32	$1.32	$1.32	174,100
2024-03-22	$1.35	$1.37	$1.33	$1.35	$1.35	2,972,500
2024-03-21	$1.37	$1.37	$1.36	$1.36	$1.36	5,000
2024-03-20	$1.36	$1.37	$1.36	$1.37	$1.37	207,100
2024-03-19	$1.37	$1.37	$1.36	$1.36	$1.36	414,700
2024-03-18	$1.35	$1.38	$1.35	$1.37	$1.37	236,600
2024-03-15	$1.34	$1.35	$1.33	$1.35	$1.35	151,900
2024-03-14	$1.35	$1.35	$1.34	$1.34	$1.34	93,900
2024-03-13	$1.35	$1.36	$1.34	$1.35	$1.35	213,400
2024-03-12	$1.35	$1.36	$1.34	$1.35	$1.35	1,793,800
2024-03-11	$1.35	$1.35	$1.33	$1.35	$1.35	514,700
2024-03-08	$1.32	$1.33	$1.32	$1.33	$1.33	243,200
2024-03-07	$1.33	$1.33	$1.31	$1.32	$1.32	57,100
2024-03-06	$1.33	$1.34	$1.32	$1.33	$1.33	145,800
2024-03-05	$1.34	$1.34	$1.33	$1.33	$1.33	986,000
2024-03-04	$1.33	$1.35	$1.33	$1.34	$1.34	590,300
2024-03-01	$1.32	$1.34	$1.32	$1.34	$1.34	183,400
2024-02-29	$1.30	$1.32	$1.30	$1.32	$1.32	696,300
2024-02-28	$1.32	$1.34	$1.30	$1.30	$1.30	750,200
2024-02-27	$1.28	$1.32	$1.28	$1.32	$1.32	162,000
2024-02-26	$1.29	$1.31	$1.29	$1.30	$1.30	184,400
2024-02-23	$1.29	$1.29	$1.27	$1.29	$1.29	1,077,900
2024-02-22	$1.29	$1.30	$1.28	$1.29	$1.29	1,363,800
2024-02-21	$1.27	$1.31	$1.27	$1.28	$1.28	811,100
2024-02-20	$1.27	$1.28	$1.26	$1.28	$1.28	940,200
2024-02-19	$1.28	$1.30	$1.18	$1.29	$1.29	1,934,300
2024-02-08	$1.40	$1.40	$1.28	$1.28	$1.28	3,439,200
2024-02-07	$1.20	$1.33	$1.20	$1.32	$1.32	3,843,600
2024-02-06	$1.12	$1.23	$1.10	$1.21	$1.21	2,785,900
2024-02-05	$1.13	$1.15	$1.08	$1.12	$1.12	1,743,800
2024-02-02	$1.18	$1.18	$1.11	$1.14	$1.14	1,047,800
2024-02-01	$1.18	$1.19	$1.16	$1.17	$1.17	293,900
2024-01-31	$1.21	$1.21	$1.18	$1.18	$1.18	316,300
2024-01-30	$1.24	$1.24	$1.21	$1.21	$1.21	62,300
2024-01-29	$1.26	$1.26	$1.24	$1.24	$1.24	100,800
2024-01-26	$1.27	$1.27	$1.25	$1.25	$1.25	62,400
2024-01-25	$1.23	$1.26	$1.23	$1.26	$1.26	124,200
2024-01-24	$1.21	$1.23	$1.19	$1.23	$1.23	49,700
2024-01-23	$1.19	$1.22	$1.18	$1.21	$1.21	175,600
2024-01-22	$1.26	$1.26	$1.19	$1.19	$1.19	186,900
2024-01-19	$1.27	$1.27	$1.25	$1.25	$1.25	95,900
2024-01-18	$1.28	$1.28	$1.23	$1.27	$1.27	196,800
2024-01-17	$1.29	$1.29	$1.27	$1.29	$1.29	168,700
2024-01-16	$1.30	$1.30	$1.28	$1.28	$1.28	170,200
2024-01-15	$1.29	$1.31	$1.29	$1.30	$1.30	114,400
2024-01-12	$1.30	$1.31	$1.30	$1.30	$1.30	195,400
2024-01-11	$1.29	$1.30	$1.29	$1.30	$1.30	59,800
2024-01-10	$1.28	$1.30	$1.28	$1.29	$1.29	36,900
2024-01-09	$1.30	$1.30	$1.29	$1.30	$1.30	25,700
2024-01-08	$1.31	$1.31	$1.29	$1.29	$1.29	181,600
2024-01-05	$1.34	$1.34	$1.32	$1.32	$1.32	149,600
2024-01-04	$1.35	$1.35	$1.33	$1.33	$1.33	44,100
2024-01-03	$1.35	$1.35	$1.35	$1.35	$1.35	114,200
2024-01-02	$1.35	$1.35	$1.35	$1.35	$1.35	25,500
2024-01-01	$1.35	$1.35	$1.35	$1.35	$1.35	0
2023-12-29	$1.35	$1.35	$1.34	$1.35	$1.35	62,200
2023-12-28	$1.33	$1.34	$1.33	$1.34	$1.34	42,400
2023-12-27	$1.31	$1.32	$1.31	$1.32	$1.32	68,400
2023-12-26	$1.32	$1.32	$1.30	$1.31	$1.31	7,400
2023-12-25	$1.32	$1.33	$1.32	$1.32	$1.32	29,000
2023-12-22	$1.32	$1.34	$1.32	$1.33	$1.33	53,000
2023-12-21	$1.32	$1.34	$1.32	$1.34	$1.34	17,200
2023-12-20	$1.34	$1.34	$1.33	$1.33	$1.33	11,100
2023-12-19	$1.34	$1.34	$1.34	$1.34	$1.34	88,600
2023-12-18	$1.36	$1.36	$1.34	$1.34	$1.34	48,900
2023-12-15	$1.37	$1.37	$1.36	$1.36	$1.36	57,500
2023-12-14	$1.38	$1.38	$1.37	$1.37	$1.37	130,400
2023-12-13	$1.39	$1.39	$1.37	$1.37	$1.37	14,900
2023-12-12	$1.39	$1.39	$1.38	$1.39	$1.39	32,700
2023-12-11	$1.36	$1.38	$1.36	$1.38	$1.38	35,600
2023-12-08	$1.36	$1.37	$1.36	$1.37	$1.37	266,500
2023-12-07	$1.36	$1.37	$1.36	$1.37	$1.37	220,900
2023-12-06	$1.35	$1.37	$1.35	$1.37	$1.37	38,800
2023-12-05	$1.38	$1.38	$1.37	$1.37	$1.37	40,800
2023-12-04	$1.40	$1.40	$1.39	$1.39	$1.39	65,700
2023-12-01	$1.38	$1.38	$1.38	$1.38	$1.38	48,900
2023-11-30	$1.38	$1.38	$1.38	$1.38	$1.38	51,600
2023-11-29	$1.39	$1.39	$1.39	$1.39	$1.39	3,300
2023-11-28	$1.39	$1.39	$1.39	$1.39	$1.39	11,900
2023-11-27	$1.39	$1.39	$1.38	$1.39	$1.39	83,900
2023-11-24	$1.40	$1.40	$1.39	$1.39	$1.39	24,200
2023-11-23	$1.39	$1.40	$1.39	$1.40	$1.40	14,700
2023-11-22	$1.41	$1.41	$1.40	$1.40	$1.40	19,200
2023-11-21	$1.41	$1.42	$1.40	$1.41	$1.41	28,300
2023-11-20	$1.42	$1.42	$1.40	$1.41	$1.41	43,700
2023-11-17	$1.40	$1.41	$1.40	$1.40	$1.40	28,300
2023-11-16	$1.41	$1.41	$1.40	$1.40	$1.40	20,500
2023-11-15	$1.41	$1.41	$1.41	$1.41	$1.41	56,900
2023-11-14	$1.40	$1.40	$1.40	$1.40	$1.40	37,200
2023-11-13	$1.39	$1.39	$1.39	$1.39	$1.39	67,000
2023-11-10	$1.39	$1.39	$1.38	$1.39	$1.39	60,100
2023-11-09	$1.40	$1.51	$1.38	$1.41	$1.41	71,100
2023-11-08	$1.40	$1.40	$1.39	$1.40	$1.40	35,800
2023-11-07	$1.40	$1.40	$1.40	$1.40	$1.40	7,500
2023-11-06	$1.38	$1.40	$1.38	$1.40	$1.40	45,160
2023-11-03	$1.38	$1.38	$1.37	$1.37	$1.37	48,100
2023-11-02	$1.37	$1.37	$1.37	$1.37	$1.37	230,100
2023-11-01	$1.38	$1.38	$1.37	$1.38	$1.38	25,300
2023-10-31	$1.38	$1.39	$1.37	$1.38	$1.38	31,400
2023-10-30	$1.37	$1.38	$1.37	$1.38	$1.38	14,100
2023-10-27	$1.34	$1.37	$1.34	$1.37	$1.37	112,100
2023-10-26	$1.34	$1.34	$1.34	$1.34	$1.34	15,400
2023-10-25	$1.35	$1.35	$1.34	$1.35	$1.35	38,900
2023-10-24	$1.32	$1.34	$1.32	$1.34	$1.34	86,200
2023-10-23	$1.34	$1.34	$1.31	$1.31	$1.31	322,800
2023-10-20	$1.36	$1.36	$1.35	$1.36	$1.36	161,200
2023-10-19	$1.37	$1.38	$1.37	$1.37	$1.37	69,900
2023-10-18	$1.39	$1.39	$1.38	$1.38	$1.38	110,900
2023-10-17	$1.39	$1.40	$1.39	$1.39	$1.39	18,100
2023-10-16	$1.40	$1.40	$1.39	$1.39	$1.39	49,700
2023-10-13	$1.41	$1.41	$1.40	$1.40	$1.40	23,500
2023-10-12	$1.41	$1.54	$1.39	$1.42	$1.42	31,100
2023-10-11	$1.40	$1.41	$1.40	$1.40	$1.40	23,400
2023-10-10	$1.40	$1.42	$1.40	$1.41	$1.41	117,200
2023-10-09	$1.42	$1.42	$1.41	$1.41	$1.41	3,000
2023-09-28	$1.42	$1.42	$1.42	$1.42	$1.42	115,300
2023-09-27	$1.40	$1.42	$1.40	$1.41	$1.41	145,100
2023-09-26	$1.41	$1.41	$1.41	$1.41	$1.41	22,600
2023-09-25	$1.42	$1.42	$1.41	$1.41	$1.41	32,000
2023-09-22	$1.40	$1.41	$1.40	$1.41	$1.41	15,400
2023-09-21	$1.41	$1.41	$1.40	$1.40	$1.40	47,600
2023-09-20	$1.42	$1.42	$1.41	$1.42	$1.42	185,700
2023-09-19	$1.42	$1.42	$1.41	$1.42	$1.42	19,000
2023-09-18	$1.41	$1.43	$1.41	$1.43	$1.43	598,200
2023-09-15	$1.42	$1.43	$1.41	$1.42	$1.42	452,100
2023-09-14	$1.43	$1.43	$1.42	$1.42	$1.42	25,600
2023-09-13	$1.43	$1.43	$1.42	$1.42	$1.42	2,265,800
2023-09-12	$1.44	$1.44	$1.44	$1.44	$1.44	76,800
2023-09-11	$1.42	$1.44	$1.42	$1.44	$1.44	197,500
2023-09-08	$1.41	$1.43	$1.41	$1.43	$1.43	101,200
2023-09-07	$1.43	$1.43	$1.42	$1.42	$1.42	100,200
2023-09-06	$1.44	$1.45	$1.43	$1.44	$1.44	807,500
2023-09-05	$1.45	$1.46	$1.44	$1.44	$1.44	153,000
2023-09-04	$1.43	$1.45	$1.43	$1.45	$1.45	220,000
2023-09-01	$1.45	$1.45	$1.43	$1.43	$1.43	99,500
2023-08-31	$1.43	$1.44	$1.43	$1.43	$1.43	258,400
2023-08-30	$1.44	$1.45	$1.43	$1.44	$1.44	977,700
2023-08-29	$1.41	$1.45	$1.41	$1.44	$1.44	2,385,600
2023-08-28	$1.41	$1.44	$1.41	$1.41	$1.41	1,922,200
2023-08-25	$1.40	$1.41	$1.40	$1.40	$1.40	60,300
2023-08-24	$1.41	$1.42	$1.40	$1.41	$1.41	39,500
2023-08-23	$1.42	$1.42	$1.41	$1.41	$1.41	23,900
2023-08-22	$1.43	$1.43	$1.41	$1.43	$1.43	43,400
2023-08-21	$1.44	$1.44	$1.43	$1.43	$1.43	71,700
2023-08-18	$1.47	$1.47	$1.44	$1.44	$1.44	35,000
2023-08-17	$1.45	$1.47	$1.45	$1.47	$1.47	20,500
2023-08-16	$1.46	$1.47	$1.45	$1.46	$1.46	10,900
2023-08-15	$1.47	$1.47	$1.46	$1.47	$1.47	48,000
2023-08-14	$1.46	$1.48	$1.46	$1.48	$1.48	81,600
2023-08-11	$1.50	$1.50	$1.48	$1.48	$1.48	36,500
2023-08-10	$1.50	$1.51	$1.50	$1.50	$1.50	29,100
2023-08-09	$1.51	$1.51	$1.50	$1.50	$1.50	27,400
2023-08-08	$1.52	$1.52	$1.51	$1.51	$1.51	35,900
2023-08-07	$1.53	$1.53	$1.51	$1.51	$1.51	17,300
2023-08-04	$1.52	$1.54	$1.51	$1.52	$1.52	78,400
2023-08-03	$1.51	$1.52	$1.50	$1.51	$1.51	44,100
2023-08-02	$1.51	$1.52	$1.51	$1.51	$1.51	5,000
2023-08-01	$1.52	$1.52	$1.51	$1.52	$1.52	73,000
2023-07-31	$1.51	$1.52	$1.51	$1.52	$1.52	18,300
2023-07-28	$1.48	$1.51	$1.48	$1.50	$1.50	44,200
2023-07-27	$1.49	$1.50	$1.49	$1.49	$1.49	23,200
2023-07-26	$1.49	$1.50	$1.49	$1.49	$1.49	33,500
2023-07-25	$1.49	$1.50	$1.49	$1.49	$1.49	855,000
2023-07-24	$1.48	$1.48	$1.48	$1.48	$1.48	418,300
2023-07-21	$1.48	$1.49	$1.48	$1.48	$1.48	165,300
2023-07-20	$1.49	$1.49	$1.48	$1.48	$1.48	16,700
2023-07-19	$1.49	$1.50	$1.49	$1.50	$1.50	7,400
2023-07-18	$1.50	$1.50	$1.48	$1.48	$1.48	71,300
2023-07-17	$1.50	$1.50	$1.49	$1.49	$1.49	3,100
2023-07-14	$1.51	$1.51	$1.50	$1.50	$1.50	2,500
2023-07-13	$1.48	$1.51	$1.48	$1.51	$1.51	4,200
2023-07-12	$1.50	$1.50	$1.49	$1.49	$1.49	28,600
2023-07-11	$1.49	$1.50	$1.48	$1.49	$1.49	43,400
2023-07-10	$1.47	$1.49	$1.47	$1.48	$1.48	42,900
2023-07-07	$1.48	$1.49	$1.48	$1.49	$1.49	49,500
2023-07-06	$1.50	$1.50	$1.48	$1.48	$1.48	47,000
2023-07-05	$1.50	$1.51	$1.50	$1.50	$1.50	65,900
2023-07-04	$1.50	$1.51	$1.50	$1.50	$1.50	18,700
2023-07-03	$1.48	$1.50	$1.48	$1.50	$1.50	33,900
2023-06-30	$1.47	$1.49	$1.47	$1.49	$1.49	14,600
2023-06-29	$1.47	$1.48	$1.47	$1.48	$1.48	12,700
2023-06-28	$1.47	$1.47	$1.46	$1.47	$1.47	31,900
2023-06-27	$1.52	$1.52	$1.46	$1.49	$1.49	59,400
2023-06-26	$1.48	$1.52	$1.45	$1.52	$1.52	50,000
2023-06-21	$1.52	$1.52	$1.49	$1.49	$1.49	18,900
2023-06-20	$1.51	$1.52	$1.51	$1.52	$1.52	5,700
2023-06-19	$1.50	$1.52	$1.50	$1.51	$1.51	29,300
2023-06-16	$1.51	$1.52	$1.51	$1.52	$1.52	58,800
2023-06-15	$1.50	$1.51	$1.50	$1.51	$1.51	29,100
2023-06-14	$1.50	$1.50	$1.50	$1.50	$1.50	1,700
2023-06-13	$1.50	$1.50	$1.49	$1.49	$1.49	11,000
2023-06-12	$1.50	$1.50	$1.47	$1.49	$1.49	12,900
2023-06-09	$1.47	$1.48	$1.47	$1.48	$1.48	35,700
2023-06-08	$1.47	$1.47	$1.47	$1.47	$1.47	13,400
2023-06-07	$1.48	$1.48	$1.48	$1.48	$1.48	16,900
2023-06-06	$1.49	$1.49	$1.47	$1.47	$1.47	72,500
2023-06-05	$1.51	$1.51	$1.50	$1.50	$1.50	8,000
2023-06-02	$1.50	$1.50	$1.50	$1.50	$1.50	25,300
2023-06-01	$1.48	$1.50	$1.48	$1.49	$1.49	38,200
2023-05-31	$1.49	$1.49	$1.48	$1.49	$1.49	27,900
2023-05-30	$1.48	$1.49	$1.47	$1.49	$1.49	34,200
2023-05-29	$1.49	$1.49	$1.47	$1.48	$1.48	153,100
2023-05-26	$1.47	$1.49	$1.47	$1.49	$1.49	59,900
2023-05-25	$1.48	$1.49	$1.47	$1.48	$1.48	95,300
2023-05-24	$1.49	$1.49	$1.48	$1.48	$1.48	86,600
2023-05-23	$1.49	$1.51	$1.49	$1.50	$1.50	10,000
2023-05-22	$1.51	$1.51	$1.50	$1.50	$1.50	37,300
2023-05-19	$1.48	$1.51	$1.48	$1.51	$1.51	37,400
2023-05-18	$1.51	$1.51	$1.49	$1.49	$1.49	34,300
2023-05-17	$1.50	$1.51	$1.50	$1.50	$1.50	81,000
2023-05-16	$1.51	$1.51	$1.50	$1.50	$1.50	56,500
2023-05-15	$1.50	$1.51	$1.49	$1.51	$1.51	100,500
2023-05-12	$1.51	$1.51	$1.50	$1.50	$1.50	56,600
2023-05-11	$1.52	$1.52	$1.51	$1.51	$1.51	115,000
2023-05-10	$1.51	$1.52	$1.51	$1.51	$1.51	39,400
2023-05-09	$1.54	$1.54	$1.52	$1.52	$1.52	132,900
2023-05-08	$1.51	$1.53	$1.51	$1.53	$1.53	180,000
2023-05-05	$1.54	$1.54	$1.52	$1.52	$1.52	24,100
2023-05-04	$1.53	$1.54	$1.53	$1.54	$1.54	25,800
2023-05-03	$1.53	$1.53	$1.53	$1.53	$1.53	0
2023-05-02	$1.53	$1.53	$1.53	$1.53	$1.53	0
2023-04-28	$1.52	$1.53	$1.52	$1.53	$1.53	17,100
2023-04-27	$1.51	$1.52	$1.50	$1.50	$1.50	38,300
2023-04-26	$1.50	$1.51	$1.50	$1.51	$1.51	42,500
2023-04-25	$1.52	$1.52	$1.48	$1.50	$1.50	176,000
2023-04-24	$1.53	$1.54	$1.52	$1.53	$1.53	160,100
2023-04-21	$1.57	$1.57	$1.54	$1.54	$1.54	34,500
2023-04-20	$1.57	$1.57	$1.57	$1.57	$1.57	23,100
2023-04-19	$1.58	$1.58	$1.57	$1.57	$1.57	40,800
2023-04-18	$1.58	$1.58	$1.57	$1.58	$1.58	39,800
2023-04-17	$1.58	$1.58	$1.57	$1.58	$1.58	141,600
2023-04-14	$1.58	$1.58	$1.57	$1.57	$1.57	108,000
2023-04-13	$1.57	$1.58	$1.57	$1.57	$1.57	2,050,200
2023-04-12	$1.55	$1.57	$1.55	$1.57	$1.57	85,200
2023-04-11	$1.57	$1.57	$1.56	$1.56	$1.56	9,800
2023-04-10	$1.56	$1.59	$1.56	$1.57	$1.57	29,100
2023-04-07	$1.57	$1.58	$1.57	$1.58	$1.58	61,900
2023-04-06	$1.56	$1.57	$1.56	$1.57	$1.57	46,500
2023-04-05	$1.56	$1.56	$1.56	$1.56	$1.56	0
2023-04-04	$1.57	$1.57	$1.56	$1.56	$1.56	432,760
2023-04-03	$1.55	$1.57	$1.55	$1.56	$1.56	2,082,200
2023-03-31	$1.54	$1.55	$1.54	$1.55	$1.55	164,100
2023-03-30	$1.53	$1.54	$1.52	$1.54	$1.54	51,800
2023-03-29	$1.53	$1.53	$1.52	$1.53	$1.53	17,500
2023-03-28	$1.53	$1.54	$1.53	$1.54	$1.54	35,700
2023-03-27	$1.54	$1.55	$1.53	$1.55	$1.55	1,807,300
2023-03-24	$1.55	$1.55	$1.53	$1.54	$1.54	198,900
2023-03-23	$1.52	$1.54	$1.52	$1.54	$1.54	1,153,500
2023-03-22	$1.52	$1.54	$1.52	$1.54	$1.54	29,600
2023-03-21	$1.50	$1.52	$1.50	$1.52	$1.52	778,500
2023-03-20	$1.49	$1.51	$1.49	$1.50	$1.50	68,200
2023-03-17	$1.52	$1.52	$1.51	$1.51	$1.51	272,200
2023-03-16	$1.52	$1.52	$1.50	$1.50	$1.50	31,000
2023-03-15	$1.52	$1.53	$1.52	$1.52	$1.52	48,100
2023-03-14	$1.52	$1.53	$1.51	$1.51	$1.51	62,500
2023-03-13	$1.53	$1.53	$1.51	$1.52	$1.52	43,100
2023-03-10	$1.52	$1.53	$1.52	$1.52	$1.52	92,400
2023-03-09	$1.54	$1.54	$1.53	$1.53	$1.53	12,800
2023-03-08	$1.52	$1.54	$1.52	$1.53	$1.53	67,200
2023-03-07	$1.56	$1.56	$1.54	$1.54	$1.54	60,000
2023-03-06	$1.56	$1.56	$1.55	$1.56	$1.56	161,300
2023-03-03	$1.55	$1.57	$1.55	$1.57	$1.57	690,000
2023-03-02	$1.58	$1.58	$1.56	$1.56	$1.56	348,800
2023-03-01	$1.55	$1.57	$1.55	$1.56	$1.56	136,100
2023-02-28	$1.55	$1.56	$1.54	$1.56	$1.56	51,400
2023-02-27	$1.55	$1.56	$1.54	$1.55	$1.55	50,200
2023-02-24	$1.55	$1.56	$1.55	$1.55	$1.55	114,900
2023-02-23	$1.55	$1.57	$1.55	$1.56	$1.56	642,500
2023-02-22	$1.55	$1.57	$1.55	$1.56	$1.56	46,500
2023-02-21	$1.57	$1.57	$1.55	$1.56	$1.56	99,900
2023-02-20	$1.53	$1.55	$1.50	$1.55	$1.55	119,000
2023-02-17	$1.55	$1.55	$1.53	$1.53	$1.53	40,600
2023-02-16	$1.57	$1.58	$1.54	$1.55	$1.55	63,700
2023-02-15	$1.55	$1.57	$1.55	$1.57	$1.57	15,800
2023-02-14	$1.57	$1.57	$1.56	$1.57	$1.57	356,800
2023-02-13	$1.56	$1.57	$1.56	$1.56	$1.56	51,900
2023-02-10	$1.57	$1.57	$1.55	$1.56	$1.56	58,100
2023-02-09	$1.54	$1.56	$1.54	$1.56	$1.56	76,800
2023-02-08	$1.55	$1.55	$1.54	$1.54	$1.54	46,600
2023-02-07	$1.55	$1.56	$1.54	$1.55	$1.55	141,700
2023-02-06	$1.55	$1.55	$1.54	$1.55	$1.55	66,600
2023-02-03	$1.57	$1.57	$1.54	$1.54	$1.54	33,600
2023-02-02	$1.57	$1.57	$1.56	$1.57	$1.57	109,500
2023-02-01	$1.55	$1.58	$1.55	$1.58	$1.58	86,300
2023-01-31	$1.56	$1.56	$1.54	$1.55	$1.55	27,700
2023-01-30	$1.54	$1.56	$1.54	$1.55	$1.55	70,200
2023-01-20	$1.53	$1.54	$1.53	$1.54	$1.54	55,900
2023-01-19	$1.51	$1.52	$1.51	$1.52	$1.52	160,800
2023-01-18	$1.51	$1.52	$1.51	$1.51	$1.51	4,900
2023-01-17	$1.51	$1.51	$1.50	$1.51	$1.51	40,200
2023-01-16	$1.50	$1.52	$1.50	$1.51	$1.51	276,000
2023-01-13	$1.49	$1.49	$1.48	$1.49	$1.49	3,600
2023-01-12	$1.47	$1.48	$1.47	$1.48	$1.48	254,200
2023-01-11	$1.47	$1.49	$1.47	$1.48	$1.48	31,800
2023-01-10	$1.49	$1.49	$1.48	$1.48	$1.48	335,200
2023-01-09	$1.48	$1.49	$1.48	$1.49	$1.49	13,400
2023-01-06	$1.48	$1.49	$1.48	$1.48	$1.48	3,400
2023-01-05	$1.48	$1.48	$1.48	$1.48	$1.48	9,400
2023-01-04	$1.47	$1.47	$1.46	$1.47	$1.47	18,100
2023-01-03	$1.45	$1.46	$1.45	$1.46	$1.46	17,100
2023-01-02	$1.45	$1.45	$1.45	$1.45	$1.45	0
2022-12-30	$1.45	$1.45	$1.44	$1.45	$1.45	69,400
2022-12-29	$1.46	$1.46	$1.45	$1.45	$1.45	7,700
2022-12-28	$1.44	$1.45	$1.44	$1.44	$1.44	66,100
2022-12-27	$1.45	$1.45	$1.44	$1.45	$1.45	55,400
2022-12-26	$1.43	$1.44	$1.43	$1.44	$1.44	40,700
2022-12-23	$1.42	$1.43	$1.42	$1.42	$1.42	142,600
2022-12-22	$1.45	$1.45	$1.42	$1.44	$1.44	109,200
2022-12-21	$1.45	$1.45	$1.43	$1.43	$1.43	298,400
2022-12-20	$1.46	$1.46	$1.44	$1.45	$1.45	105,000
2022-12-19	$1.51	$1.51	$1.46	$1.46	$1.46	74,300
2022-12-16	$1.50	$1.50	$1.49	$1.50	$1.50	49,700
2022-12-15	$1.49	$1.50	$1.49	$1.50	$1.50	13,400
2022-12-14	$1.51	$1.51	$1.50	$1.50	$1.50	32,300
2022-12-13	$1.53	$1.53	$1.51	$1.51	$1.51	34,800
2022-12-12	$1.52	$1.52	$1.51	$1.52	$1.52	54,600
2022-12-09	$1.52	$1.52	$1.52	$1.52	$1.52	20,900
2022-12-08	$1.54	$1.54	$1.52	$1.52	$1.52	30,100
2022-12-07	$1.51	$1.53	$1.51	$1.52	$1.52	22,900
2022-12-06	$1.52	$1.53	$1.52	$1.52	$1.52	157,000
2022-12-05	$1.53	$1.53	$1.51	$1.51	$1.51	79,900
2022-12-01	$1.50	$1.53	$1.50	$1.52	$1.52	96,500
2022-11-30	$1.51	$1.52	$1.51	$1.51	$1.51	121,300
2022-11-29	$1.47	$1.52	$1.47	$1.51	$1.51	780,100
2022-11-28	$1.44	$1.49	$1.44	$1.49	$1.49	58,800
2022-11-25	$1.49	$1.52	$1.49	$1.50	$1.50	27,600
2022-11-24	$1.50	$1.51	$1.50	$1.51	$1.51	108,100
2022-11-23	$1.51	$1.51	$1.49	$1.51	$1.51	173,900
2022-11-22	$1.52	$1.52	$1.50	$1.51	$1.51	48,500
2022-11-21	$1.53	$1.53	$1.51	$1.52	$1.52	424,000
2022-11-18	$1.55	$1.55	$1.52	$1.53	$1.53	35,500
2022-11-17	$1.51	$1.54	$1.51	$1.54	$1.54	71,200
2022-11-16	$1.53	$1.54	$1.52	$1.52	$1.52	132,100
2022-11-15	$1.51	$1.53	$1.51	$1.53	$1.53	294,500
2022-11-14	$1.51	$1.52	$1.50	$1.51	$1.51	212,600
2022-11-11	$1.52	$1.53	$1.50	$1.51	$1.51	148,700
2022-11-10	$1.51	$1.51	$1.49	$1.50	$1.50	17,200
2022-11-09	$1.52	$1.52	$1.51	$1.51	$1.51	60,400
2022-11-08	$1.50	$1.51	$1.50	$1.51	$1.51	129,700
2022-11-07	$1.51	$1.52	$1.50	$1.51	$1.51	55,100
2022-11-04	$1.47	$1.52	$1.47	$1.51	$1.51	247,200
2022-11-03	$1.48	$1.48	$1.47	$1.47	$1.47	16,600
2022-11-02	$1.49	$1.49	$1.47	$1.48	$1.48	110,300
2022-11-01	$1.46	$1.54	$1.43	$1.50	$1.50	136,100
2022-10-31	$1.43	$1.44	$1.42	$1.44	$1.44	204,600
2022-10-28	$1.45	$1.46	$1.42	$1.43	$1.43	51,400
2022-10-27	$1.48	$1.48	$1.47	$1.47	$1.47	48,300
2022-10-26	$1.45	$1.48	$1.45	$1.48	$1.48	86,800
2022-10-25	$1.45	$1.46	$1.32	$1.46	$1.46	139,700
2022-10-24	$1.47	$1.48	$1.45	$1.45	$1.45	522,900
2022-10-21	$1.48	$1.48	$1.46	$1.47	$1.47	76,100
2022-10-20	$1.49	$1.49	$1.45	$1.48	$1.48	100,400
2022-10-19	$1.50	$1.50	$1.47	$1.48	$1.48	107,600
2022-10-18	$1.50	$1.50	$1.48	$1.50	$1.50	97,700
2022-10-17	$1.47	$1.48	$1.47	$1.48	$1.48	52,600
2022-10-14	$1.45	$1.47	$1.45	$1.47	$1.47	108,700
2022-10-13	$1.43	$1.45	$1.43	$1.44	$1.44	207,600
2022-10-12	$1.40	$1.43	$1.38	$1.43	$1.43	213,500
2022-10-11	$1.40	$1.41	$1.39	$1.40	$1.40	254,200
2022-10-10	$1.41	$1.42	$1.39	$1.41	$1.41	335,800
2022-09-30	$1.43	$1.43	$1.41	$1.41	$1.41	504,400
2022-09-29	$1.44	$1.44	$1.43	$1.43	$1.43	24,400
2022-09-28	$1.47	$1.47	$1.43	$1.44	$1.44	77,200
2022-09-27	$1.44	$1.46	$1.43	$1.46	$1.46	61,400
2022-09-26	$1.45	$1.46	$1.43	$1.43	$1.43	52,700
2022-09-23	$1.49	$1.49	$1.44	$1.45	$1.45	86,800
2022-09-22	$1.48	$1.49	$1.47	$1.49	$1.49	13,400
2022-09-21	$1.46	$1.48	$1.45	$1.48	$1.48	33,300
2022-09-20	$1.46	$1.48	$1.46	$1.47	$1.47	84,500
2022-09-19	$1.46	$1.47	$1.46	$1.46	$1.46	58,700
2022-09-16	$1.50	$1.50	$1.47	$1.47	$1.47	204,300
2022-09-15	$1.52	$1.54	$1.50	$1.51	$1.51	85,600
2022-09-14	$1.55	$1.55	$1.53	$1.54	$1.54	94,900
2022-09-13	$1.56	$1.56	$1.54	$1.55	$1.55	97,500
2022-09-12	$1.56	$1.56	$1.56	$1.56	$1.56	0
2022-09-09	$1.55	$1.56	$1.54	$1.56	$1.56	75,900
2022-09-08	$1.55	$1.55	$1.54	$1.54	$1.54	33,200
2022-09-07	$1.54	$1.55	$1.54	$1.55	$1.55	183,700
2022-09-06	$1.52	$1.55	$1.52	$1.55	$1.55	65,800
2022-09-05	$1.51	$1.52	$1.50	$1.52	$1.52	105,200
2022-09-02	$1.53	$1.53	$1.50	$1.51	$1.51	46,200
2022-09-01	$1.52	$1.53	$1.51	$1.52	$1.52	35,800
2022-08-31	$1.54	$1.54	$1.51	$1.52	$1.52	88,500
2022-08-30	$1.54	$1.55	$1.54	$1.55	$1.55	85,600
2022-08-29	$1.55	$1.55	$1.53	$1.55	$1.55	44,700
2022-08-26	$1.56	$1.57	$1.55	$1.55	$1.55	35,500
2022-08-25	$1.56	$1.56	$1.53	$1.56	$1.56	12,800
2022-08-24	$1.59	$1.59	$1.55	$1.55	$1.55	91,600
2022-08-23	$1.58	$1.59	$1.58	$1.59	$1.59	23,500
2022-08-22	$1.58	$1.59	$1.56	$1.59	$1.59	40,200
2022-08-19	$1.59	$1.60	$1.57	$1.60	$1.60	110,800
2022-08-18	$1.60	$1.60	$1.58	$1.59	$1.59	19,000
2022-08-17	$1.59	$1.60	$1.57	$1.60	$1.60	45,300
2022-08-16	$1.59	$1.60	$1.58	$1.59	$1.59	335,400
2022-08-15	$1.58	$1.59	$1.58	$1.58	$1.58	407,500
2022-08-12	$1.58	$1.59	$1.58	$1.58	$1.58	82,000
2022-08-11	$1.54	$1.58	$1.54	$1.57	$1.57	341,700
2022-08-10	$1.54	$1.56	$1.54	$1.56	$1.56	229,000
2022-08-09	$1.56	$1.56	$1.55	$1.56	$1.56	151,600
2022-08-08	$1.55	$1.56	$1.54	$1.56	$1.56	180,000
2022-08-05	$1.52	$1.54	$1.52	$1.54	$1.54	34,100
2022-08-04	$1.52	$1.52	$1.50	$1.52	$1.52	68,300
2022-08-03	$1.52	$1.54	$1.51	$1.52	$1.52	32,900
2022-08-02	$1.56	$1.56	$1.50	$1.52	$1.52	225,100
2022-08-01	$1.54	$1.56	$1.54	$1.55	$1.55	62,400
2022-07-29	$1.56	$1.57	$1.55	$1.55	$1.55	63,800
2022-07-28	$1.57	$1.64	$1.56	$1.56	$1.56	25,300
2022-07-27	$1.55	$1.56	$1.55	$1.55	$1.55	28,000
2022-07-26	$1.54	$1.55	$1.53	$1.55	$1.55	28,000
2022-07-25	$1.55	$1.55	$1.53	$1.54	$1.54	71,300
2022-07-22	$1.57	$1.57	$1.54	$1.55	$1.55	144,800
2022-07-21	$1.57	$1.57	$1.56	$1.57	$1.57	56,600
2022-07-20	$1.56	$1.58	$1.56	$1.58	$1.58	24,800
2022-07-19	$1.55	$1.56	$1.55	$1.55	$1.55	74,900
2022-07-18	$1.53	$1.55	$1.53	$1.55	$1.55	66,600
2022-07-15	$1.56	$1.56	$1.53	$1.53	$1.53	36,600
2022-07-14	$1.54	$1.55	$1.54	$1.55	$1.55	253,900
2022-07-13	$1.53	$1.54	$1.53	$1.54	$1.54	79,400
2022-07-12	$1.55	$1.56	$1.54	$1.54	$1.54	113,400
2022-07-11	$1.56	$1.56	$1.54	$1.55	$1.55	381,000
2022-07-08	$1.58	$1.59	$1.57	$1.57	$1.57	23,300
2022-07-07	$1.57	$1.59	$1.57	$1.58	$1.58	68,100
2022-07-06	$1.57	$1.59	$1.56	$1.57	$1.57	32,400
2022-07-05	$1.60	$1.60	$1.58	$1.59	$1.59	55,600
2022-07-04	$1.59	$1.60	$1.58	$1.59	$1.59	123,400
2022-07-01	$1.58	$1.59	$1.57	$1.58	$1.58	21,600
2022-06-30	$1.58	$1.59	$1.57	$1.58	$1.58	56,100
2022-06-29	$1.58	$1.59	$1.55	$1.55	$1.55	145,400
2022-06-28	$1.57	$1.59	$1.57	$1.57	$1.57	297,100
2022-06-27	$1.56	$1.58	$1.56	$1.57	$1.57	161,100
2022-06-24	$1.55	$1.56	$1.55	$1.56	$1.56	108,500
2022-06-23	$1.52	$1.55	$1.51	$1.55	$1.55	88,500
2022-06-22	$1.54	$1.54	$1.52	$1.53	$1.53	746,200
2022-06-21	$1.55	$1.55	$1.52	$1.54	$1.54	75,700
2022-06-20	$1.56	$1.56	$1.54	$1.55	$1.55	54,100
2022-06-17	$1.53	$1.55	$1.52	$1.54	$1.54	649,100
2022-06-16	$1.54	$1.55	$1.53	$1.53	$1.53	100,300
2022-06-15	$1.52	$1.56	$1.52	$1.53	$1.53	361,200
2022-06-14	$1.52	$1.54	$1.49	$1.53	$1.53	967,200
2022-06-13	$1.51	$1.53	$1.51	$1.52	$1.52	188,900
2022-06-10	$1.50	$1.53	$1.50	$1.52	$1.52	113,600
2022-06-09	$1.52	$1.52	$1.49	$1.50	$1.50	85,900
2022-06-08	$1.51	$1.52	$1.50	$1.52	$1.52	88,400
2022-06-07	$1.51	$1.64	$1.48	$1.51	$1.51	98,300
2022-06-06	$1.49	$1.52	$1.49	$1.51	$1.51	153,400
2022-06-02	$1.47	$1.49	$1.47	$1.49	$1.49	35,700
2022-06-01	$1.49	$1.49	$1.46	$1.47	$1.47	31,100
2022-05-31	$1.45	$1.47	$1.44	$1.47	$1.47	90,900
2022-05-30	$1.44	$1.45	$1.44	$1.45	$1.45	62,100
2022-05-27	$1.45	$1.45	$1.43	$1.44	$1.44	138,200
2022-05-26	$1.41	$1.45	$1.41	$1.45	$1.45	182,800
2022-05-25	$1.41	$1.43	$1.40	$1.42	$1.42	182,500
2022-05-24	$1.45	$1.45	$1.41	$1.42	$1.42	146,600
2022-05-23	$1.45	$1.46	$1.44	$1.45	$1.45	159,500
2022-05-20	$1.44	$1.45	$1.43	$1.45	$1.45	159,400
2022-05-19	$1.43	$1.55	$1.38	$1.43	$1.43	79,300
2022-05-18	$1.42	$1.42	$1.41	$1.42	$1.42	110,200
2022-05-17	$1.41	$1.42	$1.40	$1.42	$1.42	114,800
2022-05-16	$1.41	$1.43	$1.37	$1.41	$1.41	203,800
2022-05-13	$1.41	$1.41	$1.40	$1.41	$1.41	92,000
2022-05-12	$1.40	$1.43	$1.39	$1.41	$1.41	184,000
2022-05-11	$1.37	$1.43	$1.37	$1.42	$1.42	951,800
2022-05-10	$1.36	$1.39	$1.35	$1.38	$1.38	388,100
2022-05-09	$1.36	$1.37	$1.35	$1.37	$1.37	997,940
2022-05-06	$1.38	$1.38	$1.32	$1.36	$1.36	150,200
2022-05-05	$1.38	$1.40	$1.37	$1.38	$1.38	227,900
2022-05-04	$1.37	$1.37	$1.37	$1.37	$1.37	0
2022-05-03	$1.37	$1.37	$1.37	$1.37	$1.37	0
2022-04-29	$1.32	$1.38	$1.32	$1.37	$1.37	221,800
2022-04-28	$1.30	$1.33	$1.30	$1.32	$1.32	360,200
2022-04-27	$1.34	$1.34	$1.24	$1.32	$1.32	711,500
2022-04-26	$1.35	$1.36	$1.28	$1.34	$1.34	464,700
2022-04-25	$1.42	$1.42	$1.32	$1.33	$1.33	398,600
2022-04-22	$1.42	$1.43	$1.38	$1.42	$1.42	106,100
2022-04-21	$1.46	$1.46	$1.40	$1.42	$1.42	150,400
2022-04-20	$1.48	$1.48	$1.45	$1.46	$1.46	121,500
2022-04-19	$1.48	$1.49	$1.47	$1.48	$1.48	149,300
2022-04-18	$1.49	$1.49	$1.44	$1.48	$1.48	65,200
2022-04-15	$1.49	$1.49	$1.48	$1.48	$1.48	72,900
2022-04-14	$1.48	$1.50	$1.48	$1.49	$1.49	38,300
2022-04-13	$1.48	$1.49	$1.47	$1.48	$1.48	55,800
2022-04-12	$1.47	$1.49	$1.44	$1.49	$1.49	196,000
2022-04-11	$1.52	$1.52	$1.47	$1.47	$1.47	123,900
2022-04-08	$1.52	$1.52	$1.49	$1.52	$1.52	69,100
2022-04-07	$1.56	$1.56	$1.52	$1.52	$1.52	105,000
2022-04-06	$1.55	$1.55	$1.53	$1.54	$1.54	225,300
2022-04-05	$1.55	$1.55	$1.55	$1.55	$1.55	0
2022-04-04	$1.55	$1.55	$1.55	$1.55	$1.55	0
2022-04-01	$1.53	$1.55	$1.53	$1.55	$1.55	62,100
2022-03-31	$1.55	$1.55	$1.54	$1.54	$1.54	81,600
2022-03-30	$1.51	$1.55	$1.51	$1.55	$1.55	487,800
2022-03-29	$1.54	$1.54	$1.51	$1.52	$1.52	4,580,500
2022-03-28	$1.51	$1.54	$1.51	$1.52	$1.52	48,800
2022-03-25	$1.55	$1.55	$1.52	$1.52	$1.52	108,200
2022-03-24	$1.57	$1.57	$1.54	$1.55	$1.55	91,800
2022-03-23	$1.55	$1.56	$1.55	$1.56	$1.56	105,700
2022-03-22	$1.52	$1.56	$1.51	$1.55	$1.55	193,800
2022-03-21	$1.54	$1.56	$1.53	$1.54	$1.54	724,000
2022-03-18	$1.54	$1.54	$1.51	$1.53	$1.53	907,500
2022-03-17	$1.49	$1.57	$1.49	$1.53	$1.53	1,214,400
2022-03-16	$1.44	$1.52	$1.43	$1.49	$1.49	3,631,700
2022-03-15	$1.55	$1.55	$1.45	$1.45	$1.45	599,400
2022-03-14	$1.56	$1.58	$1.54	$1.57	$1.57	355,800
2022-03-11	$1.56	$1.58	$1.49	$1.58	$1.58	264,500
2022-03-10	$1.53	$1.62	$1.38	$1.56	$1.56	213,400
2022-03-09	$1.60	$1.60	$1.48	$1.53	$1.53	476,900
2022-03-08	$1.64	$1.64	$1.58	$1.59	$1.59	363,900
2022-03-07	$1.67	$1.67	$1.62	$1.64	$1.64	131,100
2022-03-04	$1.65	$1.67	$1.65	$1.67	$1.67	146,000
2022-03-03	$1.67	$1.68	$1.66	$1.66	$1.66	95,400
2022-03-02	$1.69	$1.69	$1.66	$1.67	$1.67	107,400
2022-03-01	$1.67	$1.68	$1.66	$1.67	$1.67	176,900
2022-02-28	$1.66	$1.66	$1.64	$1.66	$1.66	231,500
2022-02-25	$1.67	$1.68	$1.66	$1.66	$1.66	176,400
2022-02-24	$1.69	$1.69	$1.64	$1.66	$1.66	302,200
2022-02-23	$1.65	$1.67	$1.65	$1.67	$1.67	176,600
2022-02-22	$1.65	$1.65	$1.64	$1.65	$1.65	215,600
2022-02-21	$1.68	$1.70	$1.65	$1.66	$1.66	233,500
2022-02-18	$1.65	$1.66	$1.64	$1.66	$1.66	109,200
2022-02-17	$1.65	$1.65	$1.64	$1.64	$1.64	260,000
2022-02-16	$1.64	$1.65	$1.63	$1.65	$1.65	101,100
2022-02-15	$1.63	$1.64	$1.63	$1.64	$1.64	240,400
2022-02-14	$1.63	$1.80	$1.62	$1.64	$1.64	260,300
2022-02-11	$1.66	$1.66	$1.63	$1.65	$1.65	271,300
2022-02-10	$1.66	$1.67	$1.65	$1.66	$1.66	219,200
2022-02-09	$1.64	$1.67	$1.64	$1.65	$1.65	131,100
2022-02-08	$1.63	$1.64	$1.61	$1.64	$1.64	189,160
2022-02-07	$1.62	$1.63	$1.62	$1.63	$1.63	179,900
2022-02-04	$1.62	$1.62	$1.62	$1.62	$1.62	0
2022-02-03	$1.62	$1.62	$1.62	$1.62	$1.62	0
2022-02-02	$1.62	$1.62	$1.62	$1.62	$1.62	0
2022-02-01	$1.62	$1.62	$1.62	$1.62	$1.62	0
2022-01-28	$1.63	$1.63	$1.58	$1.62	$1.62	351,300
2022-01-27	$1.65	$1.65	$1.62	$1.63	$1.63	343,500
2022-01-26	$1.71	$1.71	$1.64	$1.65	$1.65	185,500
2022-01-25	$1.70	$1.71	$1.65	$1.66	$1.66	373,600
2022-01-24	$1.72	$1.72	$1.70	$1.70	$1.70	56,300
2022-01-21	$1.72	$1.72	$1.70	$1.71	$1.71	80,900
2022-01-20	$1.74	$1.74	$1.71	$1.72	$1.72	130,700
2022-01-19	$1.75	$1.75	$1.73	$1.74	$1.74	64,800
2022-01-18	$1.73	$1.75	$1.73	$1.74	$1.74	36,900
2022-01-17	$1.73	$1.74	$1.72	$1.74	$1.74	176,190
2022-01-14	$1.74	$1.77	$1.72	$1.73	$1.73	140,700
2022-01-13	$1.75	$1.75	$1.72	$1.72	$1.72	105,200
2022-01-12	$1.73	$1.74	$1.73	$1.74	$1.74	135,600
2022-01-11	$1.75	$1.75	$1.73	$1.73	$1.73	306,000
2022-01-10	$1.75	$1.76	$1.73	$1.75	$1.75	322,360
2022-01-07	$1.77	$1.77	$1.75	$1.75	$1.75	127,600
2022-01-06	$1.77	$1.77	$1.74	$1.76	$1.76	152,400
2022-01-05	$1.79	$1.79	$1.75	$1.76	$1.76	276,400
2022-01-04	$1.79	$1.80	$1.78	$1.79	$1.79	153,500
2022-01-03	$1.79	$1.79	$1.79	$1.79	$1.79	0
2021-12-31	$1.78	$1.79	$1.76	$1.79	$1.79	165,200
2021-12-30	$1.78	$1.78	$1.77	$1.78	$1.78	18,600
2021-12-29	$1.76	$1.78	$1.76	$1.78	$1.78	86,100
2021-12-28	$1.77	$1.77	$1.76	$1.77	$1.77	185,000
2021-12-27	$1.77	$1.78	$1.77	$1.77	$1.77	59,200
2021-12-24	$1.78	$1.79	$1.77	$1.77	$1.77	55,500
2021-12-23	$1.78	$1.79	$1.78	$1.78	$1.78	13,100
2021-12-22	$1.77	$1.78	$1.77	$1.78	$1.78	103,100
2021-12-21	$1.76	$1.78	$1.75	$1.78	$1.78	184,500
2021-12-20	$1.78	$1.78	$1.75	$1.76	$1.76	245,100
2021-12-17	$1.78	$1.79	$1.78	$1.78	$1.78	300,400
2021-12-16	$1.77	$1.79	$1.77	$1.79	$1.79	46,800
2021-12-15	$1.79	$1.79	$1.77	$1.78	$1.78	132,400
2021-12-14	$1.78	$1.78	$1.77	$1.77	$1.77	220,700
2021-12-13	$1.78	$1.79	$1.77	$1.78	$1.78	89,500
2021-12-10	$1.78	$1.78	$1.76	$1.78	$1.78	271,900
2021-12-09	$1.77	$1.78	$1.77	$1.78	$1.78	104,500
2021-12-08	$1.76	$1.77	$1.75	$1.77	$1.77	232,900
2021-12-07	$1.78	$1.78	$1.74	$1.76	$1.76	172,100
2021-12-06	$1.78	$1.79	$1.76	$1.78	$1.78	79,600
2021-12-03	$1.78	$1.78	$1.78	$1.78	$1.78	149,400
2021-12-02	$1.76	$1.76	$1.76	$1.76	$1.76	43,000
2021-12-01	$1.76	$1.77	$1.75	$1.76	$1.76	39,600
2021-11-30	$1.76	$1.77	$1.75	$1.76	$1.76	170,100
2021-11-29	$1.77	$1.77	$1.73	$1.76	$1.76	181,200
2021-11-26	$1.77	$1.80	$1.74	$1.77	$1.77	2,187,900
2021-11-25	$1.79	$1.79	$1.76	$1.76	$1.76	233,100
2021-11-24	$1.76	$1.78	$1.76	$1.78	$1.78	73,500
2021-11-23	$1.77	$1.79	$1.77	$1.77	$1.77	245,300
2021-11-22	$1.75	$1.77	$1.75	$1.77	$1.77	215,800
2021-11-19	$1.73	$1.75	$1.73	$1.75	$1.75	165,600
2021-11-18	$1.73	$1.74	$1.72	$1.73	$1.73	48,300
2021-11-17	$1.73	$1.73	$1.71	$1.73	$1.73	180,200
2021-11-16	$1.71	$1.73	$1.71	$1.73	$1.73	241,190
2021-11-15	$1.74	$1.74	$1.73	$1.73	$1.73	62,700
2021-11-12	$1.74	$1.75	$1.73	$1.74	$1.74	165,300
2021-11-11	$1.72	$1.74	$1.72	$1.74	$1.74	275,500
2021-11-10	$1.73	$1.73	$1.70	$1.72	$1.72	112,000
2021-11-09	$1.71	$1.73	$1.71	$1.72	$1.72	149,800
2021-11-08	$1.71	$1.71	$1.70	$1.71	$1.71	54,800
2021-11-05	$1.72	$1.72	$1.72	$1.72	$1.72	49,000
2021-11-04	$1.71	$1.72	$1.71	$1.72	$1.72	121,600
2021-11-03	$1.71	$1.71	$1.70	$1.71	$1.71	106,200
2021-11-02	$1.73	$1.74	$1.69	$1.73	$1.73	310,100
2021-11-01	$1.71	$1.73	$1.70	$1.72	$1.72	112,200
2021-10-29	$1.70	$1.71	$1.69	$1.71	$1.71	62,000
2021-10-28	$1.71	$1.72	$1.69	$1.70	$1.70	143,700
2021-10-27	$1.73	$1.73	$1.71	$1.71	$1.71	52,200
2021-10-26	$1.71	$1.74	$1.71	$1.73	$1.73	98,400
2021-10-25	$1.70	$1.73	$1.70	$1.73	$1.73	78,200
2021-10-22	$1.72	$1.73	$1.71	$1.71	$1.71	86,900
2021-10-21	$1.73	$1.74	$1.72	$1.72	$1.72	68,500
2021-10-20	$1.73	$1.74	$1.72	$1.73	$1.73	174,500
2021-10-19	$1.72	$1.73	$1.72	$1.73	$1.73	180,200
2021-10-18	$1.71	$1.72	$1.70	$1.72	$1.72	73,800
2021-10-15	$1.71	$1.72	$1.70	$1.71	$1.71	183,500
2021-10-14	$1.69	$1.71	$1.67	$1.71	$1.71	450,000
2021-10-13	$1.70	$1.71	$1.69	$1.70	$1.70	381,300
2021-10-12	$1.74	$1.74	$1.68	$1.70	$1.70	494,500
2021-10-11	$1.73	$1.74	$1.72	$1.74	$1.74	221,500
2021-10-08	$1.78	$1.85	$1.72	$1.73	$1.73	488,600
2021-10-07	$1.78	$1.78	$1.78	$1.78	$1.78	0
2021-10-06	$1.78	$1.78	$1.78	$1.78	$1.78	0
2021-09-30	$1.73	$1.78	$1.73	$1.78	$1.78	390,900
2021-09-29	$1.74	$1.75	$1.71	$1.73	$1.73	428,000
2021-09-28	$1.76	$1.85	$1.75	$1.76	$1.76	324,800
2021-09-27	$1.81	$1.81	$1.75	$1.76	$1.76	381,300
2021-09-24	$1.83	$1.83	$1.80	$1.81	$1.81	182,800
2021-09-23	$1.84	$1.84	$1.83	$1.83	$1.83	173,800
2021-09-22	$1.82	$1.84	$1.79	$1.82	$1.82	267,190
2021-09-21	$1.82	$1.82	$1.82	$1.82	$1.82	0
2021-09-20	$1.82	$1.82	$1.82	$1.82	$1.82	0
2021-09-17	$1.82	$1.83	$1.79	$1.82	$1.82	231,600
2021-09-16	$1.87	$1.87	$1.82	$1.82	$1.82	202,400
2021-09-15	$1.85	$1.86	$1.82	$1.85	$1.85	377,100
2021-09-14	$1.86	$1.88	$1.84	$1.85	$1.85	300,100
2021-09-13	$1.85	$1.89	$1.84	$1.86	$1.86	213,000
2021-09-10	$1.87	$1.87	$1.84	$1.85	$1.85	273,500
2021-09-09	$1.88	$1.88	$1.84	$1.85	$1.85	363,900
2021-09-08	$1.86	$1.99	$1.83	$1.88	$1.88	323,000
2021-09-07	$1.80	$1.84	$1.79	$1.84	$1.84	377,480
2021-09-06	$1.80	$1.80	$1.77	$1.79	$1.79	487,900
2021-09-03	$1.78	$1.80	$1.77	$1.78	$1.78	426,200
2021-09-02	$1.75	$1.78	$1.75	$1.78	$1.78	176,300
2021-09-01	$1.77	$1.78	$1.74	$1.75	$1.75	434,600
2021-08-31	$1.77	$1.77	$1.75	$1.77	$1.77	551,900
2021-08-30	$1.75	$1.78	$1.75	$1.77	$1.77	103,800
2021-08-27	$1.75	$1.75	$1.72	$1.75	$1.75	165,000
2021-08-26	$1.74	$1.75	$1.73	$1.75	$1.75	196,000
2021-08-25	$1.73	$1.75	$1.72	$1.74	$1.74	157,400
2021-08-24	$1.73	$1.73	$1.71	$1.73	$1.73	58,500
2021-08-23	$1.73	$1.73	$1.70	$1.73	$1.73	209,800
2021-08-20	$1.71	$1.73	$1.68	$1.73	$1.73	581,300
2021-08-19	$1.69	$1.71	$1.69	$1.71	$1.71	91,200
2021-08-18	$1.71	$1.71	$1.69	$1.70	$1.70	130,000
2021-08-17	$1.74	$1.74	$1.68	$1.71	$1.71	404,200
2021-08-16	$1.74	$1.74	$1.73	$1.74	$1.74	185,500
2021-08-13	$1.74	$1.74	$1.72	$1.74	$1.74	80,400
2021-08-12	$1.72	$1.74	$1.72	$1.74	$1.74	784,000
2021-08-11	$1.72	$1.73	$1.72	$1.72	$1.72	77,000
2021-08-10	$1.70	$1.72	$1.70	$1.71	$1.71	63,300
2021-08-09	$1.69	$1.71	$1.69	$1.70	$1.70	244,900
2021-08-06	$1.69	$1.70	$1.69	$1.69	$1.69	133,800
2021-08-05	$1.69	$1.70	$1.67	$1.68	$1.68	818,600
2021-08-04	$1.68	$1.69	$1.67	$1.69	$1.69	215,100
2021-08-03	$1.69	$1.69	$1.66	$1.68	$1.68	156,100
2021-08-02	$1.64	$1.69	$1.64	$1.68	$1.68	417,400
2021-07-30	$1.64	$1.66	$1.64	$1.65	$1.65	219,400
2021-07-29	$1.69	$1.69	$1.58	$1.65	$1.65	171,700
2021-07-28	$1.68	$1.69	$1.61	$1.69	$1.69	216,600
2021-07-27	$1.73	$1.73	$1.65	$1.69	$1.69	158,800
2021-07-26	$1.71	$1.73	$1.66	$1.73	$1.73	230,900
2021-07-23	$1.71	$1.73	$1.70	$1.71	$1.71	97,200
2021-07-22	$1.70	$1.72	$1.70	$1.72	$1.72	121,700
2021-07-21	$1.70	$1.71	$1.69	$1.70	$1.70	112,300
2021-07-20	$1.69	$1.69	$1.67	$1.69	$1.69	45,000
2021-07-19	$1.69	$1.70	$1.68	$1.69	$1.69	150,700
2021-07-16	$1.69	$1.71	$1.69	$1.69	$1.69	135,900
2021-07-15	$1.69	$1.69	$1.67	$1.69	$1.69	106,100
2021-07-14	$1.70	$1.70	$1.69	$1.69	$1.69	134,800
2021-07-13	$1.69	$1.70	$1.68	$1.70	$1.70	210,800
2021-07-12	$1.66	$1.70	$1.66	$1.69	$1.69	2,796,300
2021-07-09	$1.65	$1.66	$1.63	$1.66	$1.66	286,900
2021-07-08	$1.65	$1.66	$1.65	$1.65	$1.65	41,200
2021-07-07	$1.62	$1.65	$1.62	$1.64	$1.64	102,400
2021-07-06	$1.65	$1.65	$1.63	$1.63	$1.63	98,800
2021-07-05	$1.63	$1.66	$1.63	$1.63	$1.63	109,900
2021-07-02	$1.63	$1.63	$1.62	$1.63	$1.63	177,500
2021-07-01	$1.66	$1.66	$1.63	$1.63	$1.63	124,300
2021-06-30	$1.66	$1.68	$1.65	$1.65	$1.65	112,500
2021-06-29	$1.67	$1.67	$1.65	$1.65	$1.65	92,600
2021-06-28	$1.65	$1.67	$1.64	$1.66	$1.66	161,600
2021-06-25	$1.64	$1.66	$1.64	$1.66	$1.66	171,900
2021-06-24	$1.65	$1.65	$1.64	$1.64	$1.64	239,900
2021-06-23	$1.64	$1.65	$1.64	$1.65	$1.65	251,300
2021-06-22	$1.63	$1.64	$1.63	$1.64	$1.64	68,000
2021-06-21	$1.61	$1.64	$1.61	$1.63	$1.63	917,900
2021-06-18	$1.60	$1.62	$1.60	$1.61	$1.61	195,800
2021-06-17	$1.61	$1.61	$1.60	$1.61	$1.61	707,400
2021-06-16	$1.65	$1.65	$1.60	$1.61	$1.61	232,800
2021-06-15	$1.65	$1.65	$1.62	$1.65	$1.65	67,500
2021-06-14	$1.64	$1.64	$1.64	$1.64	$1.64	0
2021-06-11	$1.64	$1.65	$1.64	$1.64	$1.64	865,600
2021-06-10	$1.63	$1.65	$1.63	$1.65	$1.65	194,700
2021-06-09	$1.63	$1.63	$1.63	$1.63	$1.63	209,700
2021-06-08	$1.64	$1.64	$1.62	$1.63	$1.63	70,500
2021-06-07	$1.63	$1.64	$1.63	$1.63	$1.63	149,300
2021-06-04	$1.61	$1.63	$1.61	$1.63	$1.63	282,900
2021-06-03	$1.63	$1.64	$1.62	$1.62	$1.62	184,600
2021-06-02	$1.64	$1.65	$1.63	$1.63	$1.63	161,900
2021-06-01	$1.64	$1.65	$1.62	$1.65	$1.65	936,070
2021-05-31	$1.61	$1.65	$1.61	$1.64	$1.64	1,437,870
2021-05-28	$1.63	$1.63	$1.62	$1.62	$1.62	499,800
2021-05-27	$1.62	$1.62	$1.62	$1.62	$1.62	293,400
2021-05-26	$1.62	$1.62	$1.61	$1.61	$1.61	146,300
2021-05-25	$1.59	$1.61	$1.59	$1.61	$1.61	223,700
2021-05-24	$1.59	$1.59	$1.58	$1.59	$1.59	94,500
2021-05-21	$1.59	$1.59	$1.59	$1.59	$1.59	473,300
2021-05-20	$1.59	$1.60	$1.59	$1.59	$1.59	125,900
2021-05-19	$1.60	$1.60	$1.59	$1.60	$1.60	87,800
2021-05-18	$1.60	$1.60	$1.56	$1.60	$1.60	171,800
2021-05-17	$1.60	$1.61	$1.59	$1.60	$1.60	348,800
2021-05-14	$1.56	$1.59	$1.56	$1.58	$1.58	207,400
2021-05-13	$1.59	$1.59	$1.56	$1.57	$1.57	225,200
2021-05-12	$1.60	$1.60	$1.56	$1.59	$1.59	193,100
2021-05-11	$1.57	$1.58	$1.55	$1.58	$1.58	244,900
2021-05-10	$1.57	$1.58	$1.56	$1.57	$1.57	172,700
2021-05-07	$1.58	$1.59	$1.56	$1.57	$1.57	98,100
2021-05-06	$1.57	$1.61	$1.55	$1.58	$1.58	867,800
2021-05-05	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-05-04	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-04-30	$1.58	$1.58	$1.57	$1.58	$1.58	850,200
2021-04-29	$1.59	$1.59	$1.57	$1.57	$1.57	85,200
2021-04-28	$1.56	$1.57	$1.56	$1.57	$1.57	352,100
2021-04-27	$1.57	$1.57	$1.56	$1.56	$1.56	236,400
2021-04-26	$1.54	$1.59	$1.54	$1.56	$1.56	390,100
2021-04-23	$1.56	$1.57	$1.56	$1.57	$1.57	44,800
2021-04-22	$1.56	$1.57	$1.56	$1.57	$1.57	155,800
2021-04-21	$1.59	$1.59	$1.55	$1.56	$1.56	41,500
2021-04-20	$1.56	$1.57	$1.56	$1.56	$1.56	147,500
2021-04-19	$1.54	$1.56	$1.54	$1.56	$1.56	332,700
2021-04-16	$1.52	$1.54	$1.52	$1.54	$1.54	42,200
2021-04-15	$1.53	$1.53	$1.51	$1.52	$1.52	174,300
2021-04-14	$1.54	$1.54	$1.51	$1.53	$1.53	59,700
2021-04-13	$1.52	$1.52	$1.51	$1.51	$1.51	90,000
2021-04-12	$1.54	$1.54	$1.51	$1.54	$1.54	271,200
2021-04-09	$1.54	$1.55	$1.53	$1.54	$1.54	40,800
2021-04-08	$1.55	$1.55	$1.54	$1.55	$1.55	155,700
2021-04-07	$1.53	$1.55	$1.53	$1.55	$1.55	109,900
2021-04-06	$1.54	$1.55	$1.54	$1.54	$1.54	59,900
2021-04-05	$1.54	$1.54	$1.54	$1.54	$1.54	0
2021-04-02	$1.54	$1.54	$1.53	$1.54	$1.54	156,800
2021-04-01	$1.52	$1.54	$1.52	$1.53	$1.53	1,455,070
2021-03-31	$1.51	$1.52	$1.51	$1.52	$1.52	1,439,170
2021-03-30	$1.52	$1.53	$1.51	$1.52	$1.52	120,200
2021-03-29	$1.52	$1.52	$1.51	$1.52	$1.52	148,200
2021-03-26	$1.51	$1.52	$1.50	$1.52	$1.52	227,700
2021-03-25	$1.52	$1.52	$1.49	$1.51	$1.51	273,120
2021-03-24	$1.51	$1.51	$1.49	$1.49	$1.49	415,000
2021-03-23	$1.53	$1.53	$1.50	$1.51	$1.51	94,000
2021-03-22	$1.52	$1.53	$1.51	$1.53	$1.53	112,200
2021-03-19	$1.53	$1.53	$1.50	$1.51	$1.51	53,600
2021-03-18	$1.51	$1.54	$1.51	$1.54	$1.54	151,300
2021-03-17	$1.53	$1.53	$1.49	$1.51	$1.51	66,200
2021-03-16	$1.50	$1.51	$1.49	$1.51	$1.51	267,500
2021-03-15	$1.52	$1.54	$1.44	$1.50	$1.50	186,900
2021-03-12	$1.54	$1.54	$1.49	$1.51	$1.51	147,100
2021-03-11	$1.48	$1.51	$1.47	$1.51	$1.51	298,400
2021-03-10	$1.49	$1.50	$1.48	$1.48	$1.48	346,600
2021-03-09	$1.52	$1.53	$1.48	$1.49	$1.49	714,100
2021-03-08	$1.56	$1.57	$1.53	$1.53	$1.53	236,000
2021-03-05	$1.57	$1.57	$1.53	$1.56	$1.56	165,500
2021-03-04	$1.58	$1.58	$1.55	$1.56	$1.56	585,900
2021-03-03	$1.57	$1.58	$1.55	$1.58	$1.58	388,700
2021-03-02	$1.57	$1.58	$1.55	$1.57	$1.57	826,900
2021-03-01	$1.57	$1.58	$1.55	$1.58	$1.58	514,800
2021-02-26	$1.57	$1.59	$1.54	$1.58	$1.58	862,500
2021-02-25	$1.59	$1.60	$1.57	$1.59	$1.59	207,900
2021-02-24	$1.61	$1.62	$1.58	$1.59	$1.59	737,940
2021-02-23	$1.65	$1.67	$1.61	$1.61	$1.61	221,500
2021-02-22	$1.64	$1.66	$1.62	$1.62	$1.62	471,000
2021-02-19	$1.64	$1.64	$1.59	$1.62	$1.62	2,177,450
2021-02-18	$1.59	$1.62	$1.59	$1.61	$1.61	226,900
2021-02-17	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-02-16	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-02-15	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-02-12	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-02-11	$1.58	$1.58	$1.58	$1.58	$1.58	0
2021-02-10	$1.57	$1.59	$1.57	$1.58	$1.58	207,700
2021-02-09	$1.54	$1.58	$1.54	$1.57	$1.57	222,500
2021-02-08	$1.56	$1.56	$1.52	$1.54	$1.54	112,000
2021-02-05	$1.56	$1.56	$1.52	$1.53	$1.53	194,700
2021-02-04	$1.59	$1.59	$1.53	$1.54	$1.54	99,000
2021-02-03	$1.57	$1.58	$1.56	$1.56	$1.56	215,400
2021-02-02	$1.56	$1.57	$1.55	$1.57	$1.57	172,700
2021-02-01	$1.57	$1.57	$1.54	$1.55	$1.55	1,097,400
2021-01-29	$1.55	$1.58	$1.54	$1.57	$1.57	436,900
2021-01-28	$1.58	$1.59	$1.56	$1.56	$1.56	1,693,850
2021-01-27	$1.59	$1.59	$1.58	$1.59	$1.59	390,300
2021-01-26	$1.62	$1.65	$1.57	$1.59	$1.59	1,255,090
2021-01-25	$1.61	$1.63	$1.60	$1.62	$1.62	1,425,590
2021-01-22	$1.61	$1.61	$1.60	$1.61	$1.61	241,640
2021-01-21	$1.56	$1.62	$1.56	$1.61	$1.61	448,700
2021-01-20	$1.60	$1.60	$1.58	$1.59	$1.59	163,600
2021-01-19	$1.58	$1.59	$1.57	$1.59	$1.59	230,600
2021-01-18	$1.56	$1.59	$1.56	$1.58	$1.58	254,100
2021-01-15	$1.57	$1.57	$1.54	$1.56	$1.56	188,400
2021-01-14	$1.58	$1.59	$1.56	$1.57	$1.57	87,500
2021-01-13	$1.59	$1.60	$1.58	$1.58	$1.58	99,110
2021-01-12	$1.57	$1.59	$1.57	$1.59	$1.59	131,800
2021-01-11	$1.60	$1.60	$1.57	$1.57	$1.57	433,950
2021-01-08	$1.58	$1.60	$1.58	$1.60	$1.60	496,810
2021-01-07	$1.58	$1.60	$1.58	$1.58	$1.58	349,100
2021-01-06	$1.60	$1.60	$1.58	$1.58	$1.58	78,800
2021-01-05	$1.58	$1.59	$1.57	$1.59	$1.59	266,200
2021-01-04	$1.57	$1.58	$1.55	$1.58	$1.58	1,195,800
2021-01-01	$1.57	$1.57	$1.57	$1.57	$1.57	0
2020-12-31	$1.53	$1.57	$1.53	$1.57	$1.57	1,219,800
2020-12-30	$1.54	$1.54	$1.52	$1.52	$1.52	1,433,100
2020-12-29	$1.52	$1.53	$1.49	$1.51	$1.51	691,300
2020-12-28	$1.53	$1.53	$1.52	$1.52	$1.52	941,500
2020-12-25	$1.54	$1.54	$1.50	$1.53	$1.53	774,200
2020-12-24	$1.53	$1.53	$1.51	$1.51	$1.51	186,900
2020-12-23	$1.51	$1.55	$1.51	$1.53	$1.53	100,500
2020-12-22	$1.52	$1.55	$1.51	$1.52	$1.52	250,400
2020-12-21	$1.54	$1.55	$1.53	$1.55	$1.55	968,300
2020-12-18	$1.54	$1.55	$1.53	$1.53	$1.53	365,600
2020-12-17	$1.51	$1.54	$1.51	$1.54	$1.54	3,603,200
2020-12-16	$1.53	$1.53	$1.51	$1.51	$1.51	206,400
2020-12-15	$1.52	$1.53	$1.52	$1.53	$1.53	225,300
2020-12-14	$1.52	$1.52	$1.50	$1.52	$1.52	222,900
2020-12-11	$1.53	$1.53	$1.51	$1.52	$1.52	673,800
2020-12-10	$1.54	$1.56	$1.53	$1.54	$1.54	75,500
2020-12-09	$1.56	$1.57	$1.54	$1.54	$1.54	147,200
2020-12-08	$1.57	$1.57	$1.56	$1.56	$1.56	85,300
2020-12-07	$1.57	$1.57	$1.56	$1.56	$1.56	22,310
2020-12-04	$1.57	$1.57	$1.56	$1.57	$1.57	98,500
2020-12-03	$1.57	$1.57	$1.55	$1.57	$1.57	2,188,300
2020-12-02	$1.56	$1.57	$1.56	$1.57	$1.57	169,700
2020-12-01	$1.54	$1.56	$1.54	$1.56	$1.56	113,100
2020-11-30	$1.55	$1.55	$1.54	$1.54	$1.54	568,300
2020-11-27	$1.54	$1.55	$1.53	$1.55	$1.55	349,300
2020-11-26	$1.56	$1.56	$1.53	$1.54	$1.54	609,400
2020-11-25	$1.58	$1.58	$1.55	$1.56	$1.56	107,700
2020-11-24	$1.58	$1.58	$1.57	$1.58	$1.58	68,800
2020-11-23	$1.56	$1.59	$1.56	$1.58	$1.58	345,300
2020-11-20	$1.55	$1.56	$1.55	$1.56	$1.56	187,800
2020-11-19	$1.54	$1.55	$1.53	$1.55	$1.55	68,400
2020-11-18	$1.55	$1.55	$1.54	$1.54	$1.54	221,700
2020-11-17	$1.53	$1.55	$1.53	$1.55	$1.55	143,900
2020-11-16	$1.53	$1.56	$1.53	$1.55	$1.55	118,200
2020-11-13	$1.54	$1.54	$1.53	$1.54	$1.54	68,400
2020-11-12	$1.54	$1.54	$1.53	$1.54	$1.54	84,000
2020-11-11	$1.55	$1.55	$1.53	$1.53	$1.53	137,000
2020-11-10	$1.57	$1.57	$1.55	$1.56	$1.56	188,700
2020-11-09	$1.54	$1.57	$1.54	$1.56	$1.56	891,100
2020-11-06	$1.55	$1.55	$1.52	$1.54	$1.54	184,600
2020-11-05	$1.52	$1.55	$1.52	$1.54	$1.54	260,300
2020-11-04	$1.54	$1.54	$1.51	$1.52	$1.52	187,500
2020-11-03	$1.50	$1.52	$1.50	$1.52	$1.52	506,000
2020-11-02	$1.49	$1.50	$1.45	$1.50	$1.50	178,400
2020-10-30	$1.53	$1.53	$1.49	$1.50	$1.50	174,700
2020-10-29	$1.52	$1.53	$1.49	$1.52	$1.52	231,600
2020-10-28	$1.54	$1.54	$1.50	$1.52	$1.52	96,200
2020-10-27	$1.51	$1.52	$1.51	$1.52	$1.52	68,300
2020-10-26	$1.54	$1.54	$1.50	$1.52	$1.52	198,100
2020-10-23	$1.54	$1.55	$1.51	$1.54	$1.54	857,900
2020-10-22	$1.53	$1.55	$1.53	$1.55	$1.55	664,600
2020-10-21	$1.57	$1.58	$1.54	$1.56	$1.56	61,200
2020-10-20	$1.55	$1.58	$1.54	$1.58	$1.58	139,800
2020-10-19	$1.57	$1.57	$1.54	$1.55	$1.55	365,700
2020-10-16	$1.57	$1.58	$1.56	$1.57	$1.57	45,900
2020-10-15	$1.59	$1.59	$1.57	$1.57	$1.57	111,200
2020-10-14	$1.59	$1.59	$1.58	$1.59	$1.59	126,100
2020-10-13	$1.60	$1.60	$1.58	$1.60	$1.60	170,000
2020-10-12	$1.57	$1.59	$1.57	$1.58	$1.58	551,700
2020-10-09	$1.54	$1.56	$1.54	$1.55	$1.55	266,150
2020-10-08	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-10-07	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-10-06	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-10-05	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-10-02	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-10-01	$1.51	$1.51	$1.51	$1.51	$1.51	0
2020-09-30	$1.52	$1.53	$1.50	$1.51	$1.51	143,200
2020-09-29	$1.51	$1.53	$1.51	$1.52	$1.52	49,700
2020-09-28	$1.53	$1.53	$1.51	$1.51	$1.51	90,100
2020-09-25	$1.52	$1.53	$1.52	$1.52	$1.52	408,300
2020-09-24	$1.54	$1.55	$1.52	$1.52	$1.52	115,800
2020-09-23	$1.57	$1.57	$1.55	$1.55	$1.55	52,300
2020-09-22	$1.56	$1.57	$1.55	$1.57	$1.57	136,900
2020-09-21	$1.57	$1.58	$1.57	$1.57	$1.57	52,200
2020-09-18	$1.54	$1.60	$1.54	$1.60	$1.60	406,900
2020-09-17	$1.54	$1.57	$1.53	$1.57	$1.57	211,200
2020-09-16	$1.55	$1.56	$1.54	$1.55	$1.55	138,400
2020-09-15	$1.54	$1.55	$1.54	$1.55	$1.55	164,600
2020-09-14	$1.54	$1.55	$1.53	$1.54	$1.54	174,600
2020-09-11	$1.52	$1.54	$1.52	$1.54	$1.54	231,700
2020-09-10	$1.54	$1.56	$1.52	$1.52	$1.52	156,600
2020-09-09	$1.60	$1.60	$1.54	$1.55	$1.55	365,100
2020-09-08	$1.61	$1.61	$1.57	$1.60	$1.60	278,100
2020-09-07	$1.60	$1.62	$1.57	$1.61	$1.61	280,800
2020-09-04	$1.61	$1.63	$1.59	$1.63	$1.63	180,100
2020-09-03	$1.64	$1.64	$1.62	$1.62	$1.62	133,500
2020-09-02	$1.65	$1.65	$1.62	$1.64	$1.64	398,700
2020-09-01	$1.62	$1.63	$1.62	$1.63	$1.63	95,500
2020-08-31	$1.62	$1.65	$1.62	$1.62	$1.62	208,400
2020-08-28	$1.60	$1.63	$1.60	$1.62	$1.62	288,100
2020-08-27	$1.62	$1.62	$1.58	$1.60	$1.60	166,100
2020-08-26	$1.62	$1.62	$1.58	$1.62	$1.62	229,500
2020-08-25	$1.63	$1.64	$1.61	$1.62	$1.62	522,000
2020-08-24	$1.62	$1.63	$1.60	$1.62	$1.62	143,500
2020-08-21	$1.60	$1.62	$1.60	$1.61	$1.61	128,300
2020-08-20	$1.62	$1.62	$1.60	$1.60	$1.60	319,500
2020-08-19	$1.65	$1.65	$1.62	$1.62	$1.62	415,600
2020-08-18	$1.62	$1.65	$1.62	$1.65	$1.65	238,500
2020-08-17	$1.61	$1.64	$1.61	$1.62	$1.62	754,790
2020-08-14	$1.60	$1.61	$1.58	$1.61	$1.61	313,200
2020-08-13	$1.62	$1.62	$1.58	$1.59	$1.59	150,600
2020-08-12	$1.61	$1.61	$1.55	$1.59	$1.59	232,600
2020-08-11	$1.64	$1.64	$1.61	$1.61	$1.61	137,000
2020-08-10	$1.62	$1.64	$1.61	$1.63	$1.63	136,700
2020-08-07	$1.61	$1.65	$1.60	$1.62	$1.62	257,300
2020-08-06	$1.64	$1.65	$1.62	$1.65	$1.65	353,900
2020-08-05	$1.62	$1.64	$1.59	$1.64	$1.64	315,100
2020-08-04	$1.61	$1.64	$1.61	$1.62	$1.62	349,100
2020-08-03	$1.61	$1.63	$1.60	$1.62	$1.62	1,547,800
2020-07-31	$1.57	$1.60	$1.54	$1.58	$1.58	1,188,100
2020-07-30	$1.58	$1.58	$1.57	$1.57	$1.57	601,600
2020-07-29	$1.52	$1.58	$1.52	$1.58	$1.58	448,680
2020-07-28	$1.53	$1.55	$1.53	$1.55	$1.55	174,900
2020-07-27	$1.53	$1.54	$1.51	$1.53	$1.53	328,000
2020-07-24	$1.61	$1.61	$1.52	$1.57	$1.57	913,900
2020-07-23	$1.60	$1.61	$1.56	$1.60	$1.60	1,072,400
2020-07-22	$1.59	$1.62	$1.58	$1.61	$1.61	1,013,100
2020-07-21	$1.57	$1.59	$1.57	$1.59	$1.59	486,650
2020-07-20	$1.54	$1.58	$1.54	$1.57	$1.57	717,300
2020-07-17	$1.54	$1.56	$1.52	$1.54	$1.54	1,096,400
2020-07-16	$1.61	$1.62	$1.53	$1.55	$1.55	1,315,300
2020-07-15	$1.65	$1.65	$1.60	$1.60	$1.60	994,370
2020-07-14	$1.67	$1.67	$1.61	$1.65	$1.65	1,028,400
2020-07-13	$1.61	$1.67	$1.58	$1.67	$1.67	2,983,000
2020-07-10	$1.62	$1.63	$1.59	$1.61	$1.61	1,902,100
2020-07-09	$1.60	$1.69	$1.58	$1.62	$1.62	2,088,600
2020-07-08	$1.55	$1.58	$1.54	$1.58	$1.58	1,803,660
2020-07-07	$1.55	$1.57	$1.52	$1.55	$1.55	1,678,500
2020-07-06	$1.48	$1.55	$1.48	$1.55	$1.55	1,531,490
2020-07-03	$1.44	$1.46	$1.44	$1.46	$1.46	511,370
2020-07-02	$1.42	$1.44	$1.42	$1.44	$1.44	317,200
2020-07-01	$1.42	$1.43	$1.40	$1.42	$1.42	1,519,700
2020-06-30	$1.39	$1.42	$1.39	$1.42	$1.42	1,552,200
2020-06-29	$1.40	$1.40	$1.39	$1.39	$1.39	151,800
2020-06-26	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-06-25	$1.40	$1.40	$1.40	$1.40	$1.40	0
2020-06-24	$1.40	$1.40	$1.39	$1.40	$1.40	256,300
2020-06-23	$1.40	$1.40	$1.39	$1.40	$1.40	745,800
2020-06-22	$1.40	$1.40	$1.39	$1.40	$1.40	112,400
2020-06-19	$1.39	$1.40	$1.38	$1.40	$1.40	1,763,700
2020-06-18	$1.40	$1.40	$1.38	$1.38	$1.38	218,400
2020-06-17	$1.38	$1.40	$1.37	$1.40	$1.40	335,200
2020-06-16	$1.35	$1.38	$1.35	$1.38	$1.38	1,465,500
2020-06-15	$1.35	$1.36	$1.35	$1.35	$1.35	1,280,800
2020-06-12	$1.33	$1.35	$1.33	$1.35	$1.35	227,800
2020-06-11	$1.35	$1.36	$1.34	$1.35	$1.35	405,800
2020-06-10	$1.35	$1.35	$1.34	$1.35	$1.35	767,800
2020-06-09	$1.34	$1.35	$1.34	$1.35	$1.35	1,772,300
2020-06-08	$1.35	$1.36	$1.34	$1.35	$1.35	1,792,200
2020-06-05	$1.34	$1.34	$1.33	$1.34	$1.34	400,290
2020-06-04	$1.34	$1.34	$1.34	$1.34	$1.34	122,200
2020-06-03	$1.34	$1.35	$1.33	$1.34	$1.34	505,400
2020-06-02	$1.34	$1.34	$1.33	$1.34	$1.34	312,800
2020-06-01	$1.31	$1.34	$1.31	$1.34	$1.34	1,076,200
2020-05-29	$1.29	$1.30	$1.29	$1.30	$1.30	867,700
2020-05-28	$1.31	$1.31	$1.27	$1.29	$1.29	135,200
2020-05-27	$1.30	$1.30	$1.28	$1.28	$1.28	110,900
2020-05-26	$1.29	$1.30	$1.29	$1.30	$1.30	75,600
2020-05-25	$1.28	$1.28	$1.27	$1.28	$1.28	44,300
2020-05-22	$1.30	$1.30	$1.28	$1.28	$1.28	140,100
2020-05-21	$1.32	$1.32	$1.30	$1.30	$1.30	1,288,600
2020-05-20	$1.33	$1.33	$1.31	$1.31	$1.31	222,400
2020-05-19	$1.32	$1.32	$1.32	$1.32	$1.32	716,300
2020-05-18	$1.33	$1.33	$1.32	$1.32	$1.32	624,400
2020-05-15	$1.34	$1.34	$1.30	$1.32	$1.32	2,729,600
2020-05-14	$1.32	$1.32	$1.31	$1.31	$1.31	450,700
2020-05-13	$1.31	$1.32	$1.31	$1.32	$1.32	82,800
2020-05-12	$1.30	$1.31	$1.30	$1.31	$1.31	303,200
2020-05-11	$1.31	$1.32	$1.30	$1.31	$1.31	3,134,100
2020-05-08	$1.30	$1.32	$1.30	$1.31	$1.31	707,900
2020-05-07	$1.30	$1.30	$1.29	$1.30	$1.30	289,200
2020-05-06	$1.28	$1.30	$1.28	$1.30	$1.30	2,314,700
2020-05-05	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-05-04	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-05-01	$1.28	$1.28	$1.28	$1.28	$1.28	0
2020-04-30	$1.25	$1.28	$1.25	$1.28	$1.28	106,000
2020-04-29	$1.24	$1.26	$1.24	$1.25	$1.25	10,200
2020-04-28	$1.25	$1.26	$1.23	$1.25	$1.25	151,200
2020-04-27	$1.26	$1.27	$1.26	$1.26	$1.26	52,400
2020-04-24	$1.28	$1.28	$1.26	$1.26	$1.26	781,900
2020-04-23	$1.28	$1.29	$1.28	$1.28	$1.28	67,600
2020-04-22	$1.26	$1.28	$1.26	$1.28	$1.28	673,000
2020-04-21	$1.29	$1.29	$1.26	$1.27	$1.27	84,100
2020-04-20	$1.27	$1.28	$1.27	$1.28	$1.28	2,750,500
2020-04-17	$1.25	$1.28	$1.25	$1.28	$1.28	440,000
2020-04-16	$1.25	$1.27	$1.25	$1.27	$1.27	181,200
2020-04-15	$1.26	$1.27	$1.26	$1.26	$1.26	180,700
2020-04-14	$1.24	$1.26	$1.24	$1.26	$1.26	6,195,400
2020-04-13	$1.26	$1.26	$1.23	$1.23	$1.23	93,300
2020-04-10	$1.26	$1.26	$1.24	$1.24	$1.24	2,290,200
2020-04-09	$1.26	$1.27	$1.26	$1.27	$1.27	270,600
2020-04-08	$1.25	$1.26	$1.25	$1.26	$1.26	118,700
2020-04-07	$1.22	$1.26	$1.22	$1.25	$1.25	586,000
2020-04-06	$1.22	$1.22	$1.22	$1.22	$1.22	0
2020-04-03	$1.23	$1.23	$1.22	$1.22	$1.22	275,700
2020-04-02	$1.19	$1.23	$1.19	$1.23	$1.23	268,200
2020-04-01	$1.22	$1.22	$1.19	$1.20	$1.20	236,400
2020-03-31	$1.20	$1.23	$1.20	$1.22	$1.22	182,400
2020-03-30	$1.21	$1.22	$1.19	$1.21	$1.21	171,900
2020-03-27	$1.24	$1.25	$1.23	$1.24	$1.24	623,900
2020-03-26	$1.25	$1.25	$1.24	$1.24	$1.24	178,300
2020-03-25	$1.24	$1.25	$1.24	$1.25	$1.25	480,300
2020-03-24	$1.22	$1.22	$1.19	$1.21	$1.21	377,200
2020-03-23	$1.25	$1.25	$1.19	$1.22	$1.22	442,400
2020-03-20	$1.24	$1.25	$1.23	$1.25	$1.25	638,800
2020-03-19	$1.24	$1.24	$1.20	$1.23	$1.23	740,200
2020-03-18	$1.22	$1.27	$1.22	$1.24	$1.24	6,707,500
2020-03-17	$1.27	$1.27	$1.22	$1.25	$1.25	535,900
2020-03-16	$1.33	$1.33	$1.24	$1.24	$1.24	920,700
2020-03-13	$1.30	$1.31	$1.25	$1.30	$1.30	555,600
2020-03-12	$1.33	$1.33	$1.30	$1.33	$1.33	407,500
2020-03-11	$1.35	$1.36	$1.33	$1.33	$1.33	282,400
2020-03-10	$1.31	$1.35	$1.29	$1.34	$1.34	165,200
2020-03-09	$1.34	$1.35	$1.31	$1.34	$1.34	2,864,900
2020-03-06	$1.37	$1.38	$1.36	$1.37	$1.37	4,571,600
2020-03-05	$1.35	$1.39	$1.35	$1.37	$1.37	909,900
2020-03-04	$1.32	$1.35	$1.31	$1.35	$1.35	521,700
2020-03-03	$1.35	$1.38	$1.33	$1.35	$1.35	899,780
2020-03-02	$1.36	$1.36	$1.30	$1.34	$1.34	1,121,300
2020-02-28	$1.36	$1.45	$1.28	$1.37	$1.37	1,097,700
2020-02-27	$1.36	$1.37	$1.34	$1.36	$1.36	619,300
2020-02-26	$1.39	$1.39	$1.35	$1.35	$1.35	645,500
2020-02-25	$1.38	$1.39	$1.33	$1.39	$1.39	970,500
2020-02-24	$1.36	$1.39	$1.36	$1.38	$1.38	550,400
2020-02-21	$1.33	$1.37	$1.33	$1.36	$1.36	312,900
2020-02-20	$1.32	$1.35	$1.30	$1.33	$1.33	710,800
2020-02-19	$1.31	$1.34	$1.31	$1.32	$1.32	333,560
2020-02-18	$1.32	$1.34	$1.31	$1.34	$1.34	2,909,120
2020-02-17	$1.29	$1.32	$1.29	$1.32	$1.32	1,759,400
2020-02-14	$1.28	$1.29	$1.28	$1.28	$1.28	223,800
2020-02-13	$1.29	$1.29	$1.28	$1.28	$1.28	140,200
2020-02-12	$1.26	$1.29	$1.25	$1.29	$1.29	433,400
2020-02-11	$1.26	$1.28	$1.26	$1.26	$1.26	203,300
2020-02-10	$1.26	$1.27	$1.25	$1.26	$1.26	555,780
2020-02-07	$1.25	$1.26	$1.24	$1.25	$1.25	457,800
2020-02-06	$1.21	$1.27	$1.21	$1.25	$1.25	1,180,400
2020-02-05	$1.18	$1.23	$1.16	$1.21	$1.21	1,257,400
2020-02-04	$1.14	$1.19	$1.14	$1.18	$1.18	1,471,030
2020-02-03	$1.22	$1.22	$1.14	$1.14	$1.14	958,730
2020-01-31	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-30	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-29	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-28	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-27	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-24	$1.27	$1.27	$1.27	$1.27	$1.27	0
2020-01-23	$1.31	$1.31	$1.26	$1.27	$1.27	1,482,600
2020-01-22	$1.28	$1.33	$1.28	$1.32	$1.32	2,002,500
2020-01-21	$1.33	$1.33	$1.30	$1.31	$1.31	3,572,400
2020-01-20	$1.31	$1.33	$1.30	$1.33	$1.33	2,489,600
2020-01-17	$1.30	$1.34	$1.30	$1.30	$1.30	131,900
2020-01-16	$1.31	$1.32	$1.31	$1.31	$1.31	697,300
2020-01-15	$1.34	$1.34	$1.26	$1.31	$1.31	1,555,300
2020-01-14	$1.32	$1.33	$1.31	$1.31	$1.31	688,700
2020-01-13	$1.32	$1.32	$1.29	$1.32	$1.32	630,300
2020-01-10	$1.33	$1.33	$1.29	$1.30	$1.30	2,020,300
2020-01-09	$1.29	$1.30	$1.29	$1.30	$1.30	1,720,200
2020-01-08	$1.30	$1.30	$1.28	$1.29	$1.29	1,581,500
2020-01-07	$1.29	$1.30	$1.29	$1.30	$1.30	422,750
2020-01-06	$1.27	$1.30	$1.27	$1.28	$1.28	657,300
2020-01-03	$1.27	$1.28	$1.27	$1.27	$1.27	466,200
2020-01-02	$1.26	$1.27	$1.26	$1.27	$1.27	1,941,600
2020-01-01	$1.25	$1.25	$1.25	$1.25	$1.25	0
2019-12-31	$1.24	$1.25	$1.24	$1.25	$1.25	351,000
2019-12-30	$1.22	$1.24	$1.21	$1.24	$1.24	1,843,400
2019-12-27	$1.24	$1.24	$1.23	$1.23	$1.23	274,700
2019-12-26	$1.25	$1.25	$1.23	$1.24	$1.24	346,200
2019-12-25	$1.23	$1.23	$1.22	$1.23	$1.23	109,700
2019-12-24	$1.23	$1.23	$1.21	$1.23	$1.23	519,500
2019-12-23	$1.23	$1.23	$1.21	$1.21	$1.21	247,400
2019-12-20	$1.24	$1.25	$1.23	$1.23	$1.23	1,034,200
2019-12-19	$1.25	$1.25	$1.24	$1.25	$1.25	445,400
2019-12-18	$1.24	$1.25	$1.24	$1.24	$1.24	1,275,560
2019-12-17	$1.22	$1.25	$1.22	$1.24	$1.24	1,109,000
2019-12-16	$1.20	$1.23	$1.20	$1.22	$1.22	1,123,960
2019-12-13	$1.21	$1.21	$1.19	$1.20	$1.20	1,060,600
2019-12-12	$1.19	$1.19	$1.19	$1.19	$1.19	62,500
2019-12-11	$1.19	$1.19	$1.19	$1.19	$1.19	762,600
2019-12-10	$1.18	$1.20	$1.18	$1.20	$1.20	130,580
2019-12-09	$1.19	$1.19	$1.19	$1.19	$1.19	200,600
2019-12-06	$1.18	$1.19	$1.18	$1.19	$1.19	152,110
2019-12-05	$1.17	$1.18	$1.17	$1.18	$1.18	1,049,800
2019-12-04	$1.16	$1.17	$1.16	$1.17	$1.17	181,560
2019-12-03	$1.16	$1.17	$1.15	$1.17	$1.17	23,760
2019-12-02	$1.16	$1.17	$1.16	$1.16	$1.16	27,400
2019-11-29	$1.17	$1.17	$1.15	$1.16	$1.16	172,170
2019-11-28	$1.16	$1.17	$1.16	$1.16	$1.16	191,200
2019-11-27	$1.16	$1.17	$1.05	$1.16	$1.16	645,400
2019-11-26	$1.17	$1.17	$1.16	$1.16	$1.16	374,510
2019-11-25	$1.18	$1.20	$1.15	$1.16	$1.16	1,266,100
2019-11-22	$1.16	$1.19	$1.16	$1.18	$1.18	685,100
2019-11-21	$1.17	$1.18	$1.17	$1.17	$1.17	53,300
2019-11-20	$1.18	$1.18	$1.17	$1.17	$1.17	103,200
2019-11-19	$1.17	$1.18	$1.16	$1.18	$1.18	319,210
2019-11-18	$1.15	$1.16	$1.15	$1.16	$1.16	250,000
2019-11-15	$1.16	$1.17	$1.15	$1.15	$1.15	246,600
2019-11-14	$1.17	$1.17	$1.16	$1.16	$1.16	91,100
2019-11-13	$1.17	$1.17	$1.15	$1.15	$1.15	656,700
2019-11-12	$1.15	$1.17	$1.14	$1.17	$1.17	828,300
2019-11-11	$1.18	$1.18	$1.15	$1.15	$1.15	751,100
2019-11-08	$1.18	$1.19	$1.18	$1.18	$1.18	264,700
2019-11-07	$1.17	$1.19	$1.17	$1.19	$1.19	48,600
2019-11-06	$1.19	$1.19	$1.17	$1.17	$1.17	720,390
2019-11-05	$1.18	$1.19	$1.18	$1.19	$1.19	403,000
2019-11-04	$1.18	$1.19	$1.18	$1.18	$1.18	324,200
2019-11-01	$1.18	$1.18	$1.16	$1.18	$1.18	807,000
2019-10-31	$1.18	$1.18	$1.16	$1.17	$1.17	184,200
2019-10-30	$1.18	$1.18	$1.17	$1.17	$1.17	664,200
2019-10-29	$1.20	$1.20	$1.19	$1.19	$1.19	545,400
2019-10-28	$1.19	$1.20	$1.19	$1.20	$1.20	410,900
2019-10-25	$1.17	$1.18	$1.17	$1.18	$1.18	718,900
2019-10-24	$1.17	$1.18	$1.17	$1.17	$1.17	307,400
2019-10-23	$1.19	$1.19	$1.17	$1.18	$1.18	188,600
2019-10-22	$1.18	$1.19	$1.17	$1.19	$1.19	244,300
2019-10-21	$1.18	$1.18	$1.16	$1.17	$1.17	201,500
2019-10-18	$1.19	$1.19	$1.17	$1.18	$1.18	415,800
2019-10-17	$1.19	$1.20	$1.19	$1.19	$1.19	756,300
2019-10-16	$1.20	$1.20	$1.19	$1.19	$1.19	6,620,100
2019-10-15	$1.21	$1.21	$1.20	$1.20	$1.20	97,700
2019-10-14	$1.20	$1.22	$1.20	$1.21	$1.21	272,900
2019-10-11	$1.21	$1.21	$1.19	$1.20	$1.20	1,119,000
2019-10-10	$1.18	$1.19	$1.18	$1.19	$1.19	1,075,500
2019-10-09	$1.15	$1.18	$1.15	$1.18	$1.18	97,200
2019-10-08	$1.19	$1.19	$1.16	$1.17	$1.17	230,250
2019-10-07	$1.18	$1.18	$1.18	$1.18	$1.18	0
2019-10-04	$1.18	$1.18	$1.18	$1.18	$1.18	0
2019-10-03	$1.18	$1.18	$1.18	$1.18	$1.18	0
2019-10-02	$1.18	$1.18	$1.18	$1.18	$1.18	0
2019-10-01	$1.18	$1.18	$1.18	$1.18	$1.18	0
2019-09-30	$1.18	$1.19	$1.17	$1.18	$1.18	737,600
2019-09-27	$1.20	$1.20	$1.18	$1.18	$1.18	323,000
2019-09-26	$1.21	$1.21	$1.18	$1.18	$1.18	321,680
2019-09-25	$1.21	$1.21	$1.20	$1.20	$1.20	154,500
2019-09-24	$1.22	$1.24	$1.22	$1.22	$1.22	50,900
2019-09-23	$1.27	$1.27	$1.20	$1.22	$1.22	213,900
2019-09-20	$1.23	$1.23	$1.23	$1.23	$1.23	161,000
2019-09-19	$1.20	$1.23	$1.20	$1.23	$1.23	7,624,300
2019-09-18	$1.22	$1.22	$1.21	$1.22	$1.22	175,970
2019-09-17	$1.24	$1.24	$1.21	$1.22	$1.22	338,000
2019-09-16	$1.24	$1.25	$1.24	$1.24	$1.24	270,600
2019-09-13	$1.24	$1.24	$1.24	$1.24	$1.24	0
2019-09-12	$1.24	$1.24	$1.23	$1.24	$1.24	173,200
2019-09-11	$1.24	$1.24	$1.23	$1.23	$1.23	434,250
2019-09-10	$1.24	$1.24	$1.23	$1.24	$1.24	1,077,200
2019-09-09	$1.24	$1.31	$1.22	$1.24	$1.24	285,600
2019-09-06	$1.24	$1.24	$1.21	$1.22	$1.22	478,400
2019-09-05	$1.21	$1.23	$1.21	$1.21	$1.21	918,700
2019-09-04	$1.20	$1.20	$1.17	$1.19	$1.19	823,800
2019-09-03	$1.19	$1.19	$1.19	$1.19	$1.19	734,900
2019-09-02	$1.16	$1.19	$1.16	$1.19	$1.19	1,302,400
2019-08-30	$1.16	$1.18	$1.15	$1.16	$1.16	1,733,440
2019-08-29	$1.17	$1.17	$1.16	$1.17	$1.17	303,880
2019-08-28	$1.17	$1.17	$1.16	$1.17	$1.17	112,830
2019-08-27	$1.15	$1.18	$1.14	$1.17	$1.17	1,592,120
2019-08-26	$1.16	$1.18	$1.14	$1.15	$1.15	225,900
2019-08-23	$1.15	$1.16	$1.15	$1.16	$1.16	153,200
2019-08-22	$1.16	$1.16	$1.15	$1.16	$1.16	576,760
2019-08-21	$1.15	$1.16	$1.15	$1.15	$1.15	85,100
2019-08-20	$1.16	$1.16	$1.15	$1.15	$1.15	331,800
2019-08-19	$1.12	$1.16	$1.12	$1.16	$1.16	484,700
2019-08-16	$1.12	$1.13	$1.11	$1.12	$1.12	358,900
2019-08-15	$1.11	$1.12	$1.09	$1.11	$1.11	293,600
2019-08-14	$1.11	$1.12	$1.11	$1.11	$1.11	276,700
2019-08-13	$1.11	$1.11	$1.10	$1.10	$1.10	203,200
2019-08-12	$1.09	$1.11	$1.09	$1.11	$1.11	455,060
2019-08-09	$1.11	$1.11	$1.09	$1.09	$1.09	257,900
2019-08-08	$1.10	$1.11	$1.10	$1.11	$1.11	758,500
2019-08-07	$1.12	$1.12	$1.10	$1.10	$1.10	463,600
2019-08-06	$1.13	$1.14	$1.08	$1.10	$1.10	1,465,400
2019-08-05	$1.14	$1.15	$1.13	$1.13	$1.13	1,141,200
2019-08-02	$1.16	$1.16	$1.13	$1.14	$1.14	267,900
2019-08-01	$1.15	$1.16	$1.15	$1.15	$1.15	584,500
2019-07-31	$1.16	$1.16	$1.16	$1.16	$1.16	569,100
2019-07-30	$1.16	$1.17	$1.16	$1.16	$1.16	1,150,300
2019-07-29	$1.16	$1.16	$1.15	$1.16	$1.16	85,000
2019-07-26	$1.15	$1.16	$1.15	$1.16	$1.16	489,300
2019-07-25	$1.14	$1.15	$1.14	$1.15	$1.15	546,400
2019-07-24	$1.14	$1.16	$1.14	$1.15	$1.15	549,900
2019-07-23	$1.13	$1.14	$1.13	$1.14	$1.14	2,562,680
2019-07-22	$1.13	$1.13	$1.11	$1.12	$1.12	2,124,320
2019-07-19	$1.14	$1.14	$1.13	$1.13	$1.13	672,100
2019-07-18	$1.14	$1.14	$1.12	$1.12	$1.12	215,500
2019-07-17	$1.15	$1.15	$1.14	$1.14	$1.14	575,800
2019-07-16	$1.15	$1.15	$1.14	$1.15	$1.15	477,900
2019-07-15	$1.12	$1.15	$1.11	$1.14	$1.14	282,600
2019-07-12	$1.13	$1.13	$1.12	$1.13	$1.13	150,600
2019-07-11	$1.13	$1.14	$1.12	$1.12	$1.12	1,680,300
2019-07-10	$1.13	$1.13	$1.12	$1.12	$1.12	2,659,080
2019-07-09	$1.13	$1.14	$1.12	$1.13	$1.13	1,791,700
2019-07-08	$1.16	$1.16	$1.13	$1.13	$1.13	941,300
2019-07-05	$1.16	$1.17	$1.16	$1.17	$1.17	459,800
2019-07-04	$1.17	$1.17	$1.16	$1.16	$1.16	709,700
2019-07-03	$1.17	$1.17	$1.17	$1.17	$1.17	155,400
2019-07-02	$1.18	$1.18	$1.17	$1.18	$1.18	324,300
2019-07-01	$1.16	$1.18	$1.16	$1.18	$1.18	778,800
2019-06-28	$1.15	$1.15	$1.14	$1.14	$1.14	120,100
2019-06-27	$1.15	$1.16	$1.15	$1.16	$1.16	501,900
2019-06-26	$1.13	$1.16	$1.13	$1.15	$1.15	1,551,600
2019-06-25	$1.16	$1.16	$1.14	$1.15	$1.15	133,300
2019-06-24	$1.16	$1.16	$1.16	$1.16	$1.16	131,000
2019-06-21	$1.15	$1.17	$1.15	$1.16	$1.16	813,600
2019-06-20	$1.12	$1.15	$1.12	$1.14	$1.14	750,670
2019-06-19	$1.13	$1.17	$1.12	$1.12	$1.12	239,100
2019-06-18	$1.11	$1.11	$1.10	$1.11	$1.11	524,600
2019-06-17	$1.11	$1.12	$1.11	$1.11	$1.11	164,600
2019-06-14	$1.13	$1.13	$1.11	$1.11	$1.11	307,400
2019-06-13	$1.13	$1.13	$1.12	$1.13	$1.13	1,094,140
2019-06-12	$1.14	$1.14	$1.13	$1.13	$1.13	843,900
2019-06-11	$1.13	$1.14	$1.10	$1.14	$1.14	1,623,400
2019-06-10	$1.09	$1.10	$1.08	$1.10	$1.10	207,290
2019-06-07	$1.09	$1.09	$1.09	$1.09	$1.09	0
2019-06-06	$1.10	$1.10	$1.08	$1.09	$1.09	1,441,300
2019-06-05	$1.11	$1.12	$1.11	$1.11	$1.11	181,900
2019-06-04	$1.13	$1.13	$1.11	$1.11	$1.11	669,700
2019-06-03	$1.14	$1.14	$1.12	$1.13	$1.13	147,300
2019-05-31	$1.14	$1.15	$1.14	$1.14	$1.14	147,800
2019-05-30	$1.14	$1.14	$1.13	$1.14	$1.14	318,600
2019-05-29	$1.14	$1.15	$1.14	$1.15	$1.15	2,204,950
2019-05-28	$1.16	$1.16	$1.14	$1.14	$1.14	444,800
2019-05-27	$1.12	$1.16	$1.12	$1.15	$1.15	796,200
2019-05-24	$1.13	$1.13	$1.12	$1.12	$1.12	553,700
2019-05-23	$1.14	$1.14	$1.12	$1.13	$1.13	695,600
2019-05-22	$1.15	$1.16	$1.14	$1.15	$1.15	1,033,000
2019-05-21	$1.16	$1.16	$1.13	$1.15	$1.15	1,296,100
2019-05-20	$1.14	$1.14	$1.12	$1.13	$1.13	16,644,400
2019-05-17	$1.18	$1.18	$1.14	$1.16	$1.16	449,400
2019-05-16	$1.17	$1.18	$1.17	$1.18	$1.18	2,956,800
2019-05-15	$1.16	$1.17	$1.15	$1.17	$1.17	1,490,900
2019-05-14	$1.15	$1.16	$1.14	$1.14	$1.14	4,371,500
2019-05-13	$1.14	$1.16	$1.14	$1.15	$1.15	16,454,600
2019-05-10	$1.15	$1.18	$1.12	$1.17	$1.17	2,146,200
2019-05-09	$1.14	$1.14	$1.12	$1.13	$1.13	669,700
2019-05-08	$1.12	$1.15	$1.12	$1.14	$1.14	770,020
2019-05-07	$1.15	$1.15	$1.13	$1.14	$1.14	1,953,100
2019-05-06	$1.21	$1.21	$1.12	$1.13	$1.13	6,672,560
2019-05-03	$1.22	$1.22	$1.22	$1.22	$1.22	0
2019-05-02	$1.22	$1.22	$1.22	$1.22	$1.22	0
2019-05-01	$1.22	$1.22	$1.22	$1.22	$1.22	0
2019-04-30	$1.23	$1.31	$1.21	$1.22	$1.22	379,900
2019-04-29	$1.25	$1.25	$1.21	$1.21	$1.21	5,542,350
2019-04-26	$1.27	$1.27	$1.25	$1.25	$1.25	1,175,100
2019-04-25	$1.30	$1.30	$1.25	$1.25	$1.25	3,806,200
2019-04-24	$1.29	$1.30	$1.28	$1.30	$1.30	517,570
2019-04-23	$1.31	$1.31	$1.28	$1.29	$1.29	948,850
2019-04-22	$1.36	$1.38	$1.31	$1.31	$1.31	347,700
2019-04-19	$1.32	$1.33	$1.31	$1.33	$1.33	22,085,840
2019-04-18	$1.33	$1.34	$1.32	$1.32	$1.32	10,396,700
2019-04-17	$1.33	$1.34	$1.32	$1.33	$1.33	561,230
2019-04-16	$1.28	$1.33	$1.28	$1.33	$1.33	768,230
2019-04-15	$1.38	$1.38	$1.29	$1.30	$1.30	348,200
2019-04-12	$1.32	$1.32	$1.30	$1.31	$1.31	1,413,800
2019-04-11	$1.33	$1.34	$1.32	$1.32	$1.32	3,288,040
2019-04-10	$1.33	$1.35	$1.33	$1.34	$1.34	7,310,800
2019-04-09	$1.36	$1.36	$1.32	$1.34	$1.34	7,965,500
2019-04-08	$1.35	$1.38	$1.32	$1.36	$1.36	10,391,300
2019-04-05	$1.34	$1.34	$1.34	$1.34	$1.34	0
2019-04-04	$1.35	$1.40	$1.34	$1.34	$1.34	12,927,100
2019-04-03	$1.33	$1.35	$1.32	$1.35	$1.35	4,281,700
2019-04-02	$1.30	$1.34	$1.30	$1.33	$1.33	880,100
2019-04-01	$1.28	$1.33	$1.27	$1.33	$1.33	2,920,060
2019-03-29	$1.23	$1.27	$1.23	$1.27	$1.27	1,075,640
2019-03-28	$1.24	$1.25	$1.23	$1.24	$1.24	247,000
2019-03-27	$1.25	$1.25	$1.23	$1.24	$1.24	677,510
2019-03-26	$1.28	$1.28	$1.23	$1.24	$1.24	724,510
2019-03-25	$1.25	$1.29	$1.21	$1.27	$1.27	579,000
2019-03-22	$1.29	$1.29	$1.26	$1.28	$1.28	511,050
2019-03-21	$1.25	$1.29	$1.25	$1.27	$1.27	1,802,310
2019-03-20	$1.24	$1.27	$1.24	$1.25	$1.25	654,780
2019-03-19	$1.27	$1.27	$1.23	$1.26	$1.26	1,138,820
2019-03-18	$1.24	$1.26	$1.22	$1.26	$1.26	1,313,490
2019-03-15	$1.21	$1.24	$1.20	$1.24	$1.24	771,170
2019-03-14	$1.24	$1.24	$1.19	$1.21	$1.21	807,300
2019-03-13	$1.27	$1.28	$1.24	$1.25	$1.25	651,400
2019-03-12	$1.26	$1.28	$1.25	$1.27	$1.27	1,014,300
2019-03-11	$1.21	$1.25	$1.20	$1.25	$1.25	2,944,630
2019-03-08	$1.20	$1.25	$1.19	$1.21	$1.21	1,967,100
2019-03-07	$1.23	$1.27	$1.21	$1.26	$1.26	2,610,360
2019-03-06	$1.20	$1.23	$1.19	$1.23	$1.23	2,576,930
2019-03-05	$1.18	$1.20	$1.17	$1.20	$1.20	755,900
2019-03-04	$1.17	$1.23	$1.16	$1.18	$1.18	3,695,460
2019-03-01	$1.15	$1.17	$1.14	$1.16	$1.16	644,060
2019-02-28	$1.15	$1.17	$1.14	$1.15	$1.15	1,691,020
2019-02-27	$1.15	$1.17	$1.14	$1.15	$1.15	1,572,100
2019-02-26	$1.16	$1.25	$1.14	$1.15	$1.15	3,561,960
2019-02-25	$1.11	$1.18	$1.08	$1.16	$1.16	3,522,410
2019-02-22	$1.08	$1.11	$1.08	$1.10	$1.10	5,825,540
2019-02-21	$1.08	$1.10	$1.07	$1.08	$1.08	2,280,340
2019-02-20	$1.07	$1.08	$1.07	$1.08	$1.08	988,480
2019-02-19	$1.08	$1.09	$1.06	$1.07	$1.07	1,634,320
2019-02-18	$1.04	$1.08	$1.04	$1.08	$1.08	3,518,990
2019-02-15	$1.04	$1.05	$1.04	$1.04	$1.04	1,977,720
2019-02-14	$1.04	$1.05	$1.04	$1.04	$1.04	3,210,700
2019-02-13	$1.02	$1.05	$1.02	$1.04	$1.04	5,024,450
2019-02-12	$1.02	$1.03	$1.02	$1.03	$1.03	3,535,810
2019-02-11	$1.00	$1.02	$1.00	$1.02	$1.02	5,580,660
2019-02-08	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-07	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-06	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-05	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-04	$1.00	$1.00	$1.00	$1.00	$1.00	0
2019-02-01	$0.97	$1.00	$0.97	$1.00	$1.00	808,100
2019-01-31	$0.98	$0.99	$0.97	$0.97	$0.97	473,200
2019-01-30	$0.99	$0.99	$0.98	$0.98	$0.98	257,800
2019-01-29	$1.00	$1.00	$0.98	$0.99	$0.99	2,097,800
2019-01-28	$1.00	$1.01	$1.00	$1.00	$1.00	950,050
2019-01-25	$1.01	$1.01	$1.00	$1.00	$1.00	1,789,100
2019-01-24	$1.00	$1.01	$1.00	$1.01	$1.01	1,465,590
2019-01-23	$0.99	$1.00	$0.99	$1.00	$1.00	256,360
2019-01-22	$1.02	$1.02	$0.98	$1.00	$1.00	3,387,380
2019-01-21	$1.01	$1.02	$1.00	$1.01	$1.01	8,072,530
2019-01-18	$0.95	$1.01	$0.95	$1.00	$1.00	8,658,390
2019-01-17	$1.01	$1.01	$1.00	$1.00	$1.00	14,409,980
2019-01-16	$1.01	$1.01	$1.00	$1.01	$1.01	118,480,780

Founder Fubon Fund Management Company. Ltd (510550) Exchange: SHG

$1.59 ($-0.01) -0.50%

Founder Fubon Fund Management Company. Ltd - Daily Information

Invest in Founder Fubon Fund Management Company. Ltd (510550)

Get up to $250 in Bitcoin for funding an account.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Founder Fubon Fund Management Company. Ltd (510550)