Taikang CSI 300 ETFE (515380) Stock Profile

Data as of July 11, 2025

$4.55 ($0.00) -0.02%

Taikang CSI 300 ETFE - Daily Information

Click for more stock information on Taikang CSI 300 ETFE.

Daily Information	Data
Date	July 11, 2025
Open	$4.55
Previous Close	$4.55
High	$4.57
Low	$4.54
Adjusted Open	$4.55
Previous Adjusted Close	$4.55
Adjusted High	$4.57
Adjusted Low	$4.54

Invest in Taikang CSI 300 ETFE (515380)

Investing built for a better future.

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

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.

Historical Stock Data for Taikang CSI 300 ETFE (515380)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-09	$4.55	$4.57	$4.54	$4.55	$4.55	3,628,700
2025-07-08	$4.51	$4.55	$4.51	$4.55	$4.55	2,067,500
2025-07-07	$4.53	$4.53	$4.50	$4.51	$4.51	3,194,300
2025-07-04	$4.50	$4.57	$4.50	$4.53	$4.53	9,139,040
2025-07-03	$4.49	$4.52	$4.48	$4.51	$4.51	1,957,700
2025-07-02	$4.48	$4.49	$4.47	$4.48	$4.48	3,321,600
2025-06-30	$4.45	$4.48	$4.44	$4.47	$4.47	15,047,600
2025-06-27	$4.48	$4.51	$4.45	$4.45	$4.45	37,697,600
2025-06-26	$4.49	$4.50	$4.47	$4.48	$4.48	10,252,400
2025-06-25	$4.42	$4.49	$4.42	$4.49	$4.49	11,328,500
2025-06-24	$4.37	$4.44	$4.37	$4.42	$4.42	21,187,100
2025-06-23	$4.32	$4.39	$4.32	$4.37	$4.37	5,768,300
2025-06-20	$4.35	$4.37	$4.35	$4.36	$4.36	3,825,100
2025-06-19	$4.38	$4.38	$4.34	$4.35	$4.35	4,837,000
2025-06-18	$4.38	$4.39	$4.36	$4.38	$4.38	5,188,200
2025-06-17	$4.38	$4.39	$4.36	$4.38	$4.38	1,540,000
2025-06-13	$4.40	$4.40	$4.36	$4.37	$4.37	3,501,000
2025-06-12	$4.40	$4.41	$4.37	$4.40	$4.40	11,684,200
2025-06-11	$4.39	$4.42	$4.36	$4.40	$4.40	9,701,500
2025-06-10	$4.38	$4.40	$4.35	$4.36	$4.36	7,333,300
2025-06-09	$4.37	$4.40	$4.37	$4.39	$4.39	11,260,900
2025-06-06	$4.37	$4.39	$4.37	$4.38	$4.38	2,726,400
2025-06-05	$4.36	$4.38	$4.35	$4.37	$4.37	5,993,200
2025-06-04	$4.35	$4.37	$4.35	$4.36	$4.36	3,480,200
2025-06-03	$4.33	$4.36	$4.33	$4.34	$4.34	4,160,240
2025-05-30	$4.35	$4.35	$4.32	$4.34	$4.34	6,234,040
2025-05-29	$4.33	$4.37	$4.32	$4.35	$4.35	7,937,340
2025-05-28	$4.35	$4.35	$4.32	$4.33	$4.33	3,800,600
2025-05-27	$4.35	$4.36	$4.33	$4.33	$4.33	2,534,900
2025-05-26	$4.37	$4.38	$4.34	$4.36	$4.36	6,847,500
2025-05-23	$4.40	$4.43	$4.38	$4.38	$4.38	8,082,500
2025-05-22	$4.41	$4.42	$4.40	$4.41	$4.41	3,122,000
2025-05-21	$4.40	$4.43	$4.40	$4.42	$4.42	3,328,500
2025-05-20	$4.37	$4.41	$4.37	$4.39	$4.39	4,664,400
2025-05-19	$4.37	$4.38	$4.36	$4.37	$4.37	5,074,000
2025-05-16	$4.40	$4.40	$4.37	$4.38	$4.38	4,285,500
2025-05-15	$4.46	$4.46	$4.40	$4.41	$4.41	6,126,500
2025-05-14	$4.39	$4.47	$4.38	$4.45	$4.45	7,566,700
2025-05-13	$4.40	$4.41	$4.38	$4.39	$4.39	6,128,100
2025-05-12	$4.35	$4.38	$4.35	$4.38	$4.38	6,611,400
2025-05-09	$4.34	$4.34	$4.32	$4.33	$4.33	3,499,500
2025-05-08	$4.29	$4.36	$4.29	$4.34	$4.34	8,094,600
2025-05-07	$4.33	$4.39	$4.29	$4.31	$4.31	9,539,800
2025-05-06	$4.26	$4.29	$4.25	$4.29	$4.29	6,307,500
2025-04-30	$4.25	$4.27	$4.24	$4.25	$4.25	6,874,600
2025-04-29	$4.25	$4.26	$4.24	$4.25	$4.25	6,359,800
2025-04-28	$4.27	$4.27	$4.25	$4.26	$4.26	2,645,700
2025-04-25	$4.26	$4.28	$4.26	$4.27	$4.27	6,778,700
2025-04-24	$4.25	$4.29	$4.25	$4.26	$4.26	5,034,100
2025-04-23	$4.27	$4.29	$4.26	$4.26	$4.26	12,596,800
2025-04-22	$4.25	$4.27	$4.25	$4.26	$4.26	8,735,900
2025-04-21	$4.24	$4.27	$4.24	$4.25	$4.25	10,952,800
2025-04-18	$4.23	$4.25	$4.22	$4.25	$4.25	6,040,900
2025-04-17	$4.22	$4.25	$4.21	$4.24	$4.24	6,525,900
2025-04-16	$4.23	$4.24	$4.19	$4.24	$4.24	7,981,900
2025-04-15	$4.22	$4.23	$4.20	$4.23	$4.23	15,585,600
2025-04-14	$4.25	$4.25	$4.22	$4.22	$4.22	2,629,900
2025-04-11	$4.20	$4.23	$4.17	$4.22	$4.22	9,530,500
2025-04-10	$4.15	$4.22	$4.15	$4.20	$4.20	9,663,340
2025-04-09	$4.06	$4.14	$4.02	$4.13	$4.13	11,429,240
2025-04-08	$4.05	$4.10	$4.00	$4.09	$4.09	20,808,200
2025-04-07	$4.11	$4.35	$3.95	$4.03	$4.03	35,771,740
2025-04-03	$4.35	$4.37	$4.33	$4.35	$4.35	9,593,700
2025-04-02	$4.37	$4.39	$4.36	$4.37	$4.37	2,035,200
2025-04-01	$4.38	$4.39	$4.36	$4.37	$4.37	4,342,040
2025-03-31	$4.40	$4.42	$4.36	$4.37	$4.37	16,677,340
2025-03-28	$4.42	$4.43	$4.39	$4.40	$4.40	16,693,400
2025-03-27	$4.39	$4.45	$4.39	$4.42	$4.42	9,701,400
2025-03-26	$4.42	$4.44	$4.40	$4.41	$4.41	58,191,000
2025-03-25	$4.42	$4.43	$4.41	$4.42	$4.42	11,314,140
2025-03-24	$4.41	$4.43	$4.40	$4.42	$4.42	9,151,800
2025-03-21	$4.47	$4.48	$4.39	$4.41	$4.41	13,437,500
2025-03-20	$4.49	$4.51	$4.47	$4.48	$4.48	7,963,200
2025-03-19	$4.50	$4.53	$4.49	$4.51	$4.51	4,497,200
2025-03-18	$4.51	$4.52	$4.50	$4.51	$4.51	7,068,500
2025-03-17	$4.51	$4.53	$4.49	$4.50	$4.50	10,781,300
2025-03-14	$4.40	$4.52	$4.40	$4.50	$4.50	44,631,700
2025-03-13	$4.42	$4.43	$4.38	$4.40	$4.40	10,508,800
2025-03-12	$4.43	$4.45	$4.39	$4.42	$4.42	19,451,500
2025-03-11	$4.40	$4.43	$4.37	$4.43	$4.43	35,464,100
2025-03-10	$4.43	$4.44	$4.39	$4.42	$4.42	21,845,300
2025-03-07	$4.44	$4.46	$4.42	$4.43	$4.43	19,071,140
2025-03-06	$4.39	$4.46	$4.39	$4.44	$4.44	44,294,700
2025-03-05	$4.37	$4.39	$4.36	$4.38	$4.38	32,439,700
2025-03-04	$4.37	$4.37	$4.34	$4.37	$4.37	7,338,200
2025-03-03	$4.39	$4.42	$4.35	$4.37	$4.37	21,010,600
2025-02-28	$4.46	$4.47	$4.38	$4.39	$4.39	9,205,270
2025-02-27	$4.45	$4.47	$4.43	$4.47	$4.47	4,515,300
2025-02-26	$4.41	$4.45	$4.41	$4.45	$4.45	7,358,900
2025-02-25	$4.45	$4.45	$4.40	$4.41	$4.41	5,609,100
2025-02-24	$4.47	$4.49	$4.44	$4.46	$4.46	7,756,300
2025-02-20	$4.43	$4.43	$4.41	$4.42	$4.42	5,287,600
2025-02-19	$4.40	$4.44	$4.39	$4.43	$4.43	4,354,900
2025-02-18	$4.43	$4.46	$4.39	$4.41	$4.41	8,799,900
2025-02-17	$4.44	$4.45	$4.41	$4.44	$4.44	10,597,400
2025-02-14	$4.39	$4.43	$4.39	$4.43	$4.43	8,360,200
2025-02-13	$4.41	$4.43	$4.39	$4.40	$4.40	6,571,700
2025-02-12	$4.36	$4.41	$4.35	$4.41	$4.41	8,066,300
2025-02-11	$4.39	$4.39	$4.35	$4.37	$4.37	8,648,200
2025-02-10	$4.38	$4.39	$4.36	$4.39	$4.39	14,359,800
2025-02-07	$4.33	$4.41	$4.31	$4.37	$4.37	15,809,600
2025-02-06	$4.27	$4.32	$4.27	$4.32	$4.32	5,498,800
2025-02-05	$4.32	$4.33	$4.26	$4.27	$4.27	8,035,700
2025-01-27	$4.32	$4.33	$4.29	$4.30	$4.30	9,017,500
2025-01-24	$4.28	$4.33	$4.27	$4.31	$4.31	8,224,600
2025-01-23	$4.29	$4.35	$4.28	$4.28	$4.28	9,512,100
2025-01-22	$4.31	$4.31	$4.25	$4.28	$4.28	15,267,200
2025-01-21	$4.32	$4.32	$4.29	$4.31	$4.31	7,289,600
2025-01-20	$4.30	$4.34	$4.29	$4.30	$4.30	7,491,500
2025-01-17	$4.27	$4.31	$4.25	$4.28	$4.28	10,104,000
2025-01-16	$4.27	$4.32	$4.24	$4.27	$4.27	8,332,000
2025-01-15	$4.29	$4.29	$4.26	$4.27	$4.27	5,661,800
2025-01-14	$4.20	$4.30	$4.18	$4.29	$4.29	9,773,100
2025-01-13	$4.19	$4.20	$4.17	$4.18	$4.18	9,252,200
2025-01-09	$4.27	$4.27	$4.24	$4.25	$4.25	5,733,700
2025-01-08	$4.26	$4.29	$4.20	$4.27	$4.27	37,302,100
2025-01-07	$4.24	$4.26	$4.22	$4.26	$4.26	9,588,900
2025-01-06	$4.25	$4.26	$4.21	$4.24	$4.24	8,951,400
2025-01-03	$4.30	$4.31	$4.23	$4.25	$4.25	15,377,200
2025-01-02	$4.45	$4.45	$4.27	$4.30	$4.30	12,636,900
2024-12-31	$4.50	$4.50	$4.42	$4.42	$4.42	26,124,600
2024-12-30	$4.47	$4.50	$4.47	$4.49	$4.49	7,313,700
2024-12-27	$4.47	$4.50	$4.46	$4.47	$4.47	23,043,600
2024-12-26	$4.48	$4.48	$4.45	$4.48	$4.48	7,506,200
2024-12-25	$4.47	$4.50	$4.46	$4.48	$4.48	12,419,000
2024-12-24	$4.42	$4.48	$4.42	$4.47	$4.47	12,587,100
2024-12-23	$4.42	$4.45	$4.41	$4.42	$4.42	24,182,800
2024-12-20	$4.43	$4.44	$4.41	$4.42	$4.42	24,679,500
2024-12-19	$4.42	$4.44	$4.37	$4.43	$4.43	10,877,400
2024-12-18	$4.40	$4.44	$4.40	$4.42	$4.42	10,380,600
2024-12-17	$4.38	$4.44	$4.38	$4.40	$4.40	12,412,300
2024-12-16	$4.41	$4.42	$4.38	$4.39	$4.39	9,303,000
2024-12-13	$4.52	$4.52	$4.41	$4.42	$4.42	17,008,800
2024-12-12	$4.48	$4.52	$4.47	$4.52	$4.52	9,188,100
2024-12-11	$4.49	$4.50	$4.47	$4.48	$4.48	11,978,600
2024-12-10	$4.67	$4.67	$4.47	$4.49	$4.49	25,282,200
2024-12-09	$4.45	$4.48	$4.43	$4.45	$4.45	18,176,900
2024-12-06	$4.41	$4.48	$4.40	$4.46	$4.46	13,924,500
2024-12-05	$4.41	$4.41	$4.38	$4.40	$4.40	8,179,600
2024-12-04	$4.43	$4.44	$4.40	$4.41	$4.41	14,115,100
2024-12-03	$4.42	$4.45	$4.40	$4.43	$4.43	17,840,100
2024-12-02	$4.38	$4.44	$4.37	$4.42	$4.42	10,955,400
2024-11-29	$4.35	$4.44	$4.31	$4.39	$4.39	18,441,300
2024-11-28	$4.37	$4.38	$4.34	$4.35	$4.35	18,427,200
2024-11-27	$4.31	$4.38	$4.28	$4.38	$4.38	20,049,800
2024-11-26	$4.31	$4.34	$4.29	$4.31	$4.31	23,114,300
2024-11-25	$4.33	$4.38	$4.28	$4.32	$4.32	9,942,700
2024-11-22	$4.47	$4.48	$4.34	$4.34	$4.34	11,555,300
2024-11-21	$4.46	$4.48	$4.45	$4.47	$4.47	7,824,600
2024-11-20	$4.46	$4.48	$4.43	$4.46	$4.46	11,807,600
2024-11-19	$4.43	$4.46	$4.37	$4.46	$4.46	13,363,300
2024-11-18	$4.46	$4.52	$4.41	$4.43	$4.43	16,357,500
2024-11-15	$4.53	$4.54	$4.45	$4.45	$4.45	13,619,400
2024-11-14	$4.61	$4.61	$4.52	$4.53	$4.53	34,852,200
2024-11-13	$4.58	$4.61	$4.56	$4.61	$4.61	11,823,200
2024-11-12	$4.63	$4.69	$4.56	$4.58	$4.58	23,091,300
2024-11-11	$4.57	$4.64	$4.54	$4.63	$4.63	15,276,440
2024-11-08	$4.70	$4.80	$4.60	$4.61	$4.61	35,096,140
2024-11-07	$4.51	$4.66	$4.49	$4.66	$4.66	23,484,700
2024-11-06	$4.54	$4.59	$4.49	$4.52	$4.52	31,146,500
2024-11-05	$4.42	$4.54	$4.40	$4.54	$4.54	16,496,700
2024-11-04	$4.37	$4.43	$4.36	$4.42	$4.42	11,711,840
2024-11-01	$4.35	$4.41	$4.35	$4.37	$4.37	16,342,100
2024-10-31	$4.35	$4.39	$4.32	$4.35	$4.35	16,858,200
2024-10-30	$4.38	$4.45	$4.33	$4.36	$4.36	20,917,900
2024-10-29	$4.44	$4.47	$4.40	$4.41	$4.41	29,394,300
2024-10-28	$4.43	$4.44	$4.39	$4.44	$4.44	14,743,800
2024-10-25	$4.40	$4.47	$4.40	$4.43	$4.43	17,861,200
2024-10-24	$4.43	$4.43	$4.38	$4.40	$4.40	11,210,200
2024-10-23	$4.43	$4.49	$4.41	$4.45	$4.45	23,282,300
2024-10-22	$4.41	$4.44	$4.39	$4.43	$4.43	23,428,400
2024-10-21	$4.43	$4.45	$4.37	$4.41	$4.41	20,458,700
2024-10-18	$4.23	$4.52	$4.22	$4.39	$4.39	36,239,600
2024-10-17	$4.29	$4.35	$4.24	$4.24	$4.24	19,729,900
2024-10-16	$4.26	$4.34	$4.26	$4.28	$4.28	18,423,900
2024-10-15	$4.43	$4.44	$4.31	$4.31	$4.31	19,287,300
2024-10-14	$4.36	$4.45	$4.33	$4.43	$4.43	25,139,700
2024-10-11	$4.47	$4.47	$4.30	$4.36	$4.36	22,555,800
2024-10-10	$4.50	$4.59	$4.35	$4.47	$4.47	30,680,000
2024-10-09	$4.80	$4.94	$4.52	$4.52	$4.52	42,076,900
2024-10-08	$5.08	$5.08	$4.65	$5.02	$5.02	51,925,440
2024-09-30	$4.60	$4.62	$4.27	$4.62	$4.62	46,640,400
2024-09-27	$4.05	$4.20	$4.02	$4.20	$4.20	12,184,000
2024-09-26	$3.80	$3.99	$3.74	$3.98	$3.98	43,414,200
2024-09-25	$3.84	$3.88	$3.80	$3.81	$3.81	31,480,600
2024-09-24	$3.61	$3.76	$3.61	$3.75	$3.75	56,051,900
2024-09-23	$3.58	$3.61	$3.57	$3.60	$3.60	13,891,800
2024-09-20	$3.58	$3.59	$3.55	$3.58	$3.58	45,190,500
2024-09-19	$3.55	$3.60	$3.52	$3.58	$3.58	13,856,800
2024-09-18	$3.54	$3.56	$3.52	$3.55	$3.55	10,007,900
2024-09-13	$3.56	$3.57	$3.54	$3.54	$3.54	9,690,100
2024-09-12	$3.57	$3.59	$3.55	$3.56	$3.56	9,123,900
2024-09-11	$3.57	$3.58	$3.55	$3.57	$3.57	8,599,690
2024-09-10	$3.57	$3.59	$3.55	$3.57	$3.57	10,581,400
2024-09-09	$3.61	$3.61	$3.56	$3.57	$3.57	16,292,400
2024-09-06	$3.65	$3.66	$3.61	$3.62	$3.62	8,677,100
2024-09-05	$3.64	$3.66	$3.64	$3.64	$3.64	8,806,000
2024-09-04	$3.65	$3.66	$3.64	$3.64	$3.64	6,405,400
2024-09-03	$3.66	$3.67	$3.65	$3.66	$3.66	8,126,900
2024-09-02	$3.72	$3.72	$3.65	$3.65	$3.65	9,627,400
2024-08-30	$3.66	$3.75	$3.66	$3.72	$3.72	12,640,000
2024-08-29	$3.67	$3.68	$3.66	$3.67	$3.67	9,685,500
2024-08-28	$3.70	$3.70	$3.67	$3.68	$3.68	9,068,100
2024-08-27	$3.71	$3.72	$3.69	$3.70	$3.70	5,709,000
2024-08-26	$3.72	$3.73	$3.70	$3.72	$3.72	5,944,200
2024-08-23	$3.70	$3.73	$3.70	$3.72	$3.72	8,203,100
2024-08-22	$3.71	$3.72	$3.69	$3.70	$3.70	8,619,600
2024-08-21	$3.72	$3.73	$3.70	$3.71	$3.71	7,487,100
2024-08-20	$3.75	$3.76	$3.71	$3.72	$3.72	13,276,500
2024-08-19	$3.72	$3.77	$3.72	$3.75	$3.75	10,211,100
2024-08-16	$3.73	$3.75	$3.72	$3.74	$3.74	15,528,000
2024-08-15	$3.70	$3.75	$3.68	$3.73	$3.73	20,304,400
2024-08-14	$3.72	$3.72	$3.69	$3.69	$3.69	7,822,000
2024-08-13	$3.71	$3.72	$3.70	$3.72	$3.72	7,378,100
2024-08-12	$3.72	$3.73	$3.71	$3.72	$3.72	9,013,000
2024-08-09	$3.74	$3.76	$3.72	$3.72	$3.72	9,283,500
2024-08-08	$3.72	$3.76	$3.71	$3.73	$3.73	9,946,100
2024-08-07	$3.73	$3.75	$3.72	$3.73	$3.73	9,467,900
2024-08-06	$3.75	$3.77	$3.71	$3.73	$3.73	13,131,900
2024-08-05	$3.77	$3.80	$3.73	$3.74	$3.74	16,868,400
2024-08-02	$3.80	$3.82	$3.77	$3.77	$3.77	16,520,600
2024-08-01	$3.83	$3.85	$3.81	$3.82	$3.82	7,878,000
2024-07-31	$3.75	$3.84	$3.75	$3.84	$3.84	13,533,600
2024-07-30	$3.77	$3.77	$3.74	$3.76	$3.76	12,203,700
2024-07-29	$3.80	$3.81	$3.78	$3.79	$3.79	7,268,400
2024-07-26	$3.79	$3.82	$3.78	$3.80	$3.80	8,019,500
2024-07-25	$3.79	$3.81	$3.77	$3.79	$3.79	16,303,700
2024-07-24	$3.84	$3.84	$3.80	$3.81	$3.81	13,928,200
2024-07-23	$3.91	$3.91	$3.84	$3.84	$3.84	10,835,900
2024-07-22	$3.96	$3.96	$3.89	$3.91	$3.91	13,213,000
2024-07-19	$3.91	$3.94	$3.89	$3.94	$3.94	12,845,300
2024-07-18	$3.89	$3.92	$3.87	$3.91	$3.91	9,020,200
2024-07-17	$3.89	$3.90	$3.87	$3.90	$3.90	8,428,900
2024-07-16	$3.85	$3.89	$3.85	$3.88	$3.88	9,600,700
2024-07-15	$3.85	$3.86	$3.82	$3.86	$3.86	9,573,600
2024-07-12	$3.84	$3.86	$3.84	$3.85	$3.85	12,095,100
2024-07-11	$3.80	$3.85	$3.80	$3.84	$3.84	17,317,000
2024-07-10	$3.79	$3.81	$3.79	$3.79	$3.79	8,748,500
2024-07-09	$3.75	$3.81	$3.75	$3.80	$3.80	12,892,200
2024-07-08	$3.79	$3.79	$3.75	$3.76	$3.76	7,177,000
2024-07-05	$3.81	$3.81	$3.76	$3.79	$3.79	12,815,200
2024-07-04	$3.83	$3.84	$3.81	$3.81	$3.81	9,311,900
2024-07-03	$3.83	$3.84	$3.81	$3.82	$3.82	6,246,600
2024-07-02	$3.83	$3.85	$3.82	$3.83	$3.83	10,006,900
2024-07-01	$3.82	$3.84	$3.80	$3.83	$3.83	9,173,800
2024-06-28	$3.81	$3.85	$3.81	$3.82	$3.82	11,563,000
2024-06-27	$3.83	$3.83	$3.81	$3.81	$3.81	10,602,000
2024-06-26	$3.81	$3.84	$3.80	$3.83	$3.83	11,884,900
2024-06-25	$3.84	$3.84	$3.79	$3.81	$3.81	15,035,900
2024-06-24	$3.84	$3.86	$3.83	$3.84	$3.84	19,450,900
2024-06-21	$3.86	$3.86	$3.83	$3.85	$3.85	16,859,000
2024-06-20	$3.87	$3.89	$3.85	$3.86	$3.86	8,306,100
2024-06-19	$3.89	$3.90	$3.88	$3.88	$3.88	7,044,100
2024-06-18	$3.88	$3.90	$3.88	$3.89	$3.89	9,181,700
2024-06-17	$3.88	$3.89	$3.87	$3.88	$3.88	12,800,600
2024-06-14	$3.86	$3.90	$3.85	$3.89	$3.89	15,039,300
2024-06-13	$3.89	$3.90	$3.86	$3.87	$3.87	8,879,700
2024-06-12	$3.88	$3.89	$3.87	$3.88	$3.88	5,500,400
2024-06-11	$3.89	$3.91	$3.87	$3.89	$3.89	17,797,600
2024-06-07	$3.94	$3.95	$3.89	$3.91	$3.91	10,823,000
2024-06-06	$3.94	$3.97	$3.92	$3.94	$3.94	19,309,290
2024-06-05	$3.95	$3.96	$3.93	$3.93	$3.93	10,426,500
2024-06-04	$3.92	$3.96	$3.91	$3.95	$3.95	16,321,600
2024-06-03	$3.91	$3.93	$3.90	$3.92	$3.92	13,382,200
2024-05-31	$3.94	$3.95	$3.92	$3.92	$3.92	12,740,100
2024-05-30	$3.95	$3.96	$3.92	$3.93	$3.93	8,644,500
2024-05-29	$3.95	$3.97	$3.94	$3.95	$3.95	11,849,600
2024-05-28	$3.97	$3.98	$3.94	$3.95	$3.95	7,421,000
2024-05-27	$3.96	$3.97	$3.94	$3.97	$3.97	7,562,940
2024-05-24	$3.97	$3.99	$3.94	$3.94	$3.94	16,951,100
2024-05-23	$4.02	$4.02	$3.98	$3.98	$3.98	11,208,300
2024-05-22	$4.02	$4.04	$4.01	$4.03	$4.03	10,657,700
2024-05-21	$4.03	$4.03	$4.01	$4.02	$4.02	9,733,300
2024-05-20	$4.02	$4.05	$4.01	$4.03	$4.03	7,725,740
2024-05-17	$3.97	$4.02	$3.96	$4.02	$4.02	14,855,540
2024-05-16	$3.96	$3.99	$3.96	$3.97	$3.97	17,585,800
2024-05-15	$3.99	$3.99	$3.96	$3.96	$3.96	10,601,300
2024-05-14	$3.99	$4.01	$3.98	$3.99	$3.99	13,936,600
2024-05-13	$3.99	$4.01	$3.96	$4.00	$4.00	10,057,700
2024-05-10	$4.00	$4.01	$3.97	$4.00	$4.00	12,258,800
2024-05-09	$3.96	$4.00	$3.96	$4.00	$4.00	16,051,100
2024-05-08	$3.99	$3.99	$3.96	$3.96	$3.96	10,048,800
2024-05-07	$3.99	$4.00	$3.96	$3.99	$3.99	13,909,100
2024-05-06	$3.97	$4.01	$3.97	$3.99	$3.99	16,272,700
2024-04-30	$3.96	$3.97	$3.93	$3.93	$3.93	16,283,700
2024-04-29	$3.91	$3.98	$3.91	$3.95	$3.95	18,854,100
2024-04-26	$3.85	$3.92	$3.85	$3.91	$3.91	15,815,000
2024-04-25	$3.84	$3.87	$3.82	$3.85	$3.85	7,898,500
2024-04-24	$3.83	$3.85	$3.82	$3.84	$3.84	6,757,800
2024-04-23	$3.86	$3.86	$3.82	$3.83	$3.83	12,933,600
2024-04-22	$3.86	$3.89	$3.85	$3.86	$3.86	12,140,700
2024-04-19	$3.89	$3.89	$3.85	$3.86	$3.86	16,798,500
2024-04-18	$3.87	$3.93	$3.87	$3.89	$3.89	20,924,040
2024-04-17	$3.83	$3.89	$3.82	$3.88	$3.88	16,876,700
2024-04-16	$3.85	$3.87	$3.82	$3.83	$3.83	24,028,200
2024-04-15	$3.79	$3.88	$3.79	$3.87	$3.87	28,674,100
2024-04-12	$3.82	$3.83	$3.78	$3.79	$3.79	29,187,000
2024-04-11	$3.80	$3.84	$3.80	$3.82	$3.82	16,469,000
2024-04-10	$3.85	$3.85	$3.81	$3.82	$3.82	20,495,300
2024-04-09	$3.86	$3.87	$3.84	$3.85	$3.85	18,387,200
2024-04-08	$3.88	$3.89	$3.85	$3.86	$3.86	13,497,000
2024-04-03	$3.90	$3.91	$3.88	$3.89	$3.89	11,707,400
2024-04-02	$3.92	$3.92	$3.89	$3.91	$3.91	15,126,300
2024-04-01	$3.86	$3.93	$3.86	$3.92	$3.92	23,721,800
2024-03-29	$3.83	$3.86	$3.83	$3.85	$3.85	32,301,800
2024-03-28	$3.82	$3.87	$3.81	$3.84	$3.84	36,499,300
2024-03-27	$3.86	$3.86	$3.82	$3.82	$3.82	32,256,800
2024-03-26	$3.85	$3.87	$3.84	$3.86	$3.86	33,561,100
2024-03-25	$3.86	$3.89	$3.85	$3.85	$3.85	35,756,900
2024-03-22	$3.90	$3.90	$3.84	$3.87	$3.87	56,524,900
2024-03-21	$3.91	$3.93	$3.90	$3.90	$3.90	38,882,800
2024-03-20	$3.90	$3.91	$3.89	$3.91	$3.91	37,445,600
2024-03-19	$3.92	$3.94	$3.90	$3.90	$3.90	26,214,300
2024-03-18	$3.89	$3.93	$3.89	$3.93	$3.93	29,721,300
2024-03-15	$3.89	$3.90	$3.85	$3.89	$3.89	21,895,200
2024-03-14	$3.90	$3.92	$3.87	$3.89	$3.89	31,102,200
2024-03-13	$3.94	$3.94	$3.89	$3.90	$3.90	20,204,600
2024-03-12	$3.92	$3.93	$3.90	$3.92	$3.92	23,082,600
2024-03-11	$3.86	$3.92	$3.86	$3.92	$3.92	17,908,800
2024-03-08	$3.85	$3.87	$3.83	$3.86	$3.86	15,810,300
2024-03-07	$3.87	$3.90	$3.84	$3.85	$3.85	18,571,270
2024-03-06	$3.89	$3.91	$3.87	$3.87	$3.87	21,289,100
2024-03-05	$3.85	$3.89	$3.84	$3.89	$3.89	27,668,500
2024-03-04	$3.86	$3.87	$3.84	$3.86	$3.86	23,001,900
2024-03-01	$3.83	$3.87	$3.80	$3.86	$3.86	22,949,500
2024-02-29	$3.76	$3.83	$3.76	$3.83	$3.83	33,849,600
2024-02-28	$3.83	$3.84	$3.77	$3.77	$3.77	22,549,900
2024-02-27	$3.76	$3.81	$3.71	$3.81	$3.81	18,697,900
2024-02-26	$3.79	$3.81	$3.76	$3.76	$3.76	21,700,400
2024-02-23	$3.79	$3.82	$3.79	$3.80	$3.80	17,635,700
2024-02-22	$3.77	$3.80	$3.76	$3.80	$3.80	13,566,000
2024-02-21	$3.71	$3.82	$3.70	$3.76	$3.76	24,895,500
2024-02-20	$3.71	$3.72	$3.69	$3.71	$3.71	13,983,300
2024-02-19	$3.67	$3.77	$3.67	$3.71	$3.71	35,256,700
2024-02-08	$3.65	$3.68	$3.64	$3.67	$3.67	31,509,300
2024-02-07	$3.62	$3.65	$3.58	$3.65	$3.65	31,453,300
2024-02-06	$3.46	$3.63	$3.46	$3.62	$3.62	33,221,700
2024-02-05	$3.45	$3.53	$3.35	$3.50	$3.50	31,183,300
2024-02-02	$3.51	$3.53	$3.39	$3.49	$3.49	40,180,300
2024-02-01	$3.51	$3.55	$3.49	$3.52	$3.52	26,640,300
2024-01-31	$3.54	$3.55	$3.49	$3.51	$3.51	34,613,200
2024-01-30	$3.60	$3.60	$3.54	$3.54	$3.54	32,741,300
2024-01-29	$3.65	$3.66	$3.60	$3.60	$3.60	29,346,100
2024-01-26	$3.63	$3.66	$3.62	$3.64	$3.64	25,998,100
2024-01-25	$3.57	$3.65	$3.56	$3.65	$3.65	33,589,100
2024-01-24	$3.53	$3.58	$3.48	$3.57	$3.57	32,423,800
2024-01-23	$3.50	$3.55	$3.48	$3.53	$3.53	34,431,400
2024-01-22	$3.55	$3.58	$3.49	$3.53	$3.53	38,759,400
2024-01-19	$3.57	$3.58	$3.50	$3.57	$3.57	32,420,900
2024-01-18	$3.51	$3.58	$3.46	$3.57	$3.57	52,670,500
2024-01-17	$3.59	$3.59	$3.52	$3.52	$3.52	28,535,900
2024-01-16	$3.58	$3.60	$3.56	$3.60	$3.60	26,723,000
2024-01-15	$3.57	$3.61	$3.56	$3.58	$3.58	31,212,800
2024-01-12	$3.59	$3.61	$3.57	$3.58	$3.58	28,454,540
2024-01-11	$3.58	$3.62	$3.57	$3.59	$3.59	24,878,800
2024-01-10	$3.59	$3.62	$3.56	$3.58	$3.58	35,793,200
2024-01-09	$3.59	$3.61	$3.57	$3.59	$3.59	40,356,500
2024-01-08	$3.63	$3.64	$3.58	$3.59	$3.59	45,664,800
2024-01-05	$3.65	$3.68	$3.61	$3.63	$3.63	38,138,530
2024-01-04	$3.69	$3.69	$3.62	$3.65	$3.65	34,916,360
2024-01-03	$3.69	$3.70	$3.67	$3.69	$3.69	24,647,600
2024-01-02	$3.75	$3.75	$3.69	$3.69	$3.69	28,130,500
2024-01-01	$3.74	$3.74	$3.74	$3.74	$3.74	0
2023-12-29	$3.73	$3.75	$3.72	$3.74	$3.74	70,316,000
2023-12-28	$3.64	$3.74	$3.64	$3.73	$3.73	35,278,900
2023-12-27	$3.63	$3.65	$3.61	$3.64	$3.64	46,530,600
2023-12-26	$3.66	$3.66	$3.62	$3.63	$3.63	36,878,740
2023-12-25	$3.64	$3.66	$3.64	$3.65	$3.65	36,833,400
2023-12-22	$3.62	$3.67	$3.62	$3.65	$3.65	37,127,300
2023-12-21	$3.60	$3.65	$3.59	$3.63	$3.63	55,350,740
2023-12-20	$3.63	$3.65	$3.60	$3.61	$3.61	36,770,200
2023-12-19	$3.64	$3.65	$3.62	$3.64	$3.64	41,021,000
2023-12-18	$3.64	$3.66	$3.61	$3.64	$3.64	33,314,000
2023-12-15	$3.66	$3.70	$3.64	$3.65	$3.65	27,415,200
2023-12-14	$3.68	$3.71	$3.65	$3.66	$3.66	25,823,300
2023-12-13	$3.73	$3.73	$3.67	$3.68	$3.68	28,367,000
2023-12-12	$3.72	$3.74	$3.71	$3.74	$3.74	25,972,200
2023-12-11	$3.68	$3.74	$3.65	$3.73	$3.73	33,166,600
2023-12-08	$3.70	$3.71	$3.69	$3.70	$3.70	26,319,100
2023-12-07	$3.70	$3.71	$3.67	$3.70	$3.70	29,768,600
2023-12-06	$3.69	$3.72	$3.68	$3.70	$3.70	25,524,000
2023-12-05	$3.76	$3.76	$3.69	$3.70	$3.70	33,845,300
2023-12-04	$3.79	$3.80	$3.76	$3.77	$3.77	46,911,200
2023-12-01	$3.80	$3.82	$3.76	$3.79	$3.79	36,696,500
2023-11-30	$3.79	$3.82	$3.79	$3.81	$3.81	28,869,400
2023-11-29	$3.83	$3.83	$3.79	$3.80	$3.80	23,176,800
2023-11-28	$3.83	$3.83	$3.81	$3.83	$3.83	42,310,900
2023-11-27	$3.85	$3.85	$3.80	$3.83	$3.83	55,899,800
2023-11-24	$3.87	$3.87	$3.84	$3.85	$3.85	40,348,000
2023-11-23	$3.85	$3.88	$3.84	$3.88	$3.88	55,607,800
2023-11-22	$3.89	$3.89	$3.85	$3.86	$3.86	32,262,000
2023-11-21	$3.91	$3.94	$3.89	$3.90	$3.90	27,178,900
2023-11-20	$3.89	$3.90	$3.85	$3.89	$3.89	35,781,600
2023-11-17	$3.88	$3.89	$3.86	$3.88	$3.88	26,997,000
2023-11-16	$3.93	$3.93	$3.89	$3.89	$3.89	18,674,100
2023-11-15	$3.92	$3.94	$3.91	$3.93	$3.93	24,465,300
2023-11-14	$3.90	$3.92	$3.89	$3.90	$3.90	22,220,300
2023-11-13	$3.91	$3.92	$3.88	$3.90	$3.90	18,369,300
2023-11-10	$3.92	$3.92	$3.89	$3.91	$3.91	17,615,400
2023-11-09	$3.91	$3.95	$3.91	$3.94	$3.94	23,676,740
2023-11-08	$3.93	$3.95	$3.91	$3.93	$3.93	23,123,800
2023-11-07	$3.95	$3.95	$3.93	$3.94	$3.94	21,353,200
2023-11-06	$3.91	$3.96	$3.91	$3.95	$3.95	37,130,700
2023-11-03	$3.87	$3.92	$3.87	$3.90	$3.90	23,643,240
2023-11-02	$3.89	$3.92	$3.87	$3.87	$3.87	19,873,100
2023-11-01	$3.89	$3.92	$3.88	$3.89	$3.89	26,427,900
2023-10-31	$3.89	$3.90	$3.87	$3.89	$3.89	21,503,100
2023-10-30	$3.88	$3.91	$3.86	$3.90	$3.90	21,466,700
2023-10-27	$3.80	$3.90	$3.80	$3.88	$3.88	33,444,700
2023-10-26	$3.80	$3.83	$3.72	$3.82	$3.82	33,178,300
2023-10-25	$3.82	$3.85	$3.81	$3.81	$3.81	27,487,000
2023-10-24	$3.78	$3.81	$3.76	$3.79	$3.79	35,039,600
2023-10-23	$3.81	$3.81	$3.75	$3.77	$3.77	24,137,900
2023-10-20	$3.84	$3.84	$3.81	$3.82	$3.82	36,546,800
2023-10-19	$3.92	$3.92	$3.84	$3.85	$3.85	41,843,800
2023-10-18	$3.95	$3.95	$3.93	$3.93	$3.93	27,034,600
2023-10-17	$3.95	$3.96	$3.94	$3.95	$3.95	23,050,200
2023-10-16	$3.99	$3.99	$3.93	$3.95	$3.95	33,076,200
2023-10-13	$4.01	$4.01	$3.98	$3.99	$3.99	29,699,100
2023-10-12	$4.03	$4.04	$4.01	$4.03	$4.03	21,842,100
2023-10-11	$3.98	$4.01	$3.98	$3.99	$3.99	22,276,400
2023-10-10	$4.01	$4.03	$3.97	$3.98	$3.98	26,679,700
2023-10-09	$4.02	$4.02	$3.96	$4.01	$4.01	32,846,000
2023-09-28	$4.05	$4.05	$4.01	$4.02	$4.02	22,796,900
2023-09-27	$4.03	$4.06	$4.02	$4.03	$4.03	55,780,300
2023-09-26	$4.02	$4.05	$4.02	$4.02	$4.02	21,371,300
2023-09-25	$4.07	$4.07	$4.04	$4.04	$4.04	26,090,500
2023-09-22	$3.99	$4.08	$3.99	$4.07	$4.07	42,442,300
2023-09-21	$4.02	$4.04	$3.99	$3.99	$3.99	30,113,000
2023-09-20	$4.00	$4.05	$4.00	$4.03	$4.03	32,451,100
2023-09-19	$4.06	$4.06	$4.03	$4.05	$4.05	27,780,400
2023-09-18	$4.02	$4.07	$4.02	$4.06	$4.06	37,502,400
2023-09-15	$4.06	$4.08	$4.03	$4.04	$4.04	26,847,300
2023-09-14	$4.06	$4.07	$4.04	$4.06	$4.06	26,465,400
2023-09-13	$4.09	$4.10	$4.05	$4.06	$4.06	22,691,100
2023-09-12	$4.10	$4.10	$4.08	$4.09	$4.09	19,565,100
2023-09-11	$4.06	$4.12	$4.06	$4.10	$4.10	28,915,100
2023-09-08	$4.08	$4.09	$4.05	$4.07	$4.07	32,614,800
2023-09-07	$4.14	$4.14	$4.09	$4.09	$4.09	22,050,000
2023-09-06	$4.13	$4.15	$4.13	$4.15	$4.15	27,909,600
2023-09-05	$4.18	$4.18	$4.15	$4.15	$4.15	18,923,600
2023-09-04	$4.13	$4.19	$4.13	$4.18	$4.18	23,064,400
2023-09-01	$4.10	$4.14	$4.10	$4.12	$4.12	38,054,400
2023-08-31	$4.10	$4.13	$4.09	$4.10	$4.10	31,007,900
2023-08-30	$4.11	$4.14	$4.11	$4.12	$4.12	31,686,400
2023-08-29	$4.07	$4.15	$4.06	$4.11	$4.11	41,861,500
2023-08-28	$4.26	$4.32	$4.06	$4.08	$4.08	23,766,400
2023-08-25	$4.04	$4.06	$4.02	$4.04	$4.04	31,374,710
2023-08-24	$4.02	$4.07	$4.02	$4.04	$4.04	25,462,400
2023-08-23	$4.07	$4.07	$4.01	$4.02	$4.02	22,497,400
2023-08-22	$4.05	$4.09	$4.03	$4.08	$4.08	29,502,400
2023-08-21	$4.11	$4.11	$4.05	$4.05	$4.05	28,387,500
2023-08-18	$4.16	$4.17	$4.10	$4.10	$4.10	25,511,840
2023-08-17	$4.11	$4.17	$4.11	$4.16	$4.16	28,835,500
2023-08-16	$4.19	$4.19	$4.15	$4.15	$4.15	39,689,000
2023-08-15	$4.19	$4.20	$4.14	$4.19	$4.19	39,874,000
2023-08-14	$4.20	$4.20	$4.14	$4.19	$4.19	35,954,100
2023-08-11	$4.32	$4.32	$4.21	$4.21	$4.21	49,501,200
2023-08-10	$4.32	$4.32	$4.28	$4.31	$4.31	37,587,600
2023-08-09	$4.31	$4.33	$4.30	$4.31	$4.31	32,863,100
2023-08-08	$4.33	$4.35	$4.30	$4.32	$4.32	44,022,800
2023-08-07	$4.34	$4.34	$4.32	$4.33	$4.33	30,511,300
2023-08-04	$4.37	$4.40	$4.35	$4.36	$4.36	35,324,200
2023-08-03	$4.30	$4.34	$4.30	$4.34	$4.34	32,764,900
2023-08-02	$4.34	$4.35	$4.29	$4.31	$4.31	29,435,540
2023-08-01	$4.36	$4.41	$4.33	$4.34	$4.34	29,332,400
2023-07-31	$4.38	$4.41	$4.35	$4.36	$4.36	31,683,100
2023-07-28	$4.23	$4.35	$4.22	$4.34	$4.34	35,544,400
2023-07-27	$4.24	$4.26	$4.22	$4.23	$4.23	23,230,300
2023-07-26	$4.24	$4.25	$4.22	$4.24	$4.24	38,696,740
2023-07-25	$4.14	$4.25	$4.14	$4.25	$4.25	35,797,800
2023-07-24	$4.11	$4.16	$4.11	$4.13	$4.13	21,917,100
2023-07-21	$4.14	$4.17	$4.13	$4.15	$4.15	28,312,900
2023-07-20	$4.19	$4.20	$4.13	$4.14	$4.14	28,141,600
2023-07-19	$4.17	$4.18	$4.15	$4.17	$4.17	22,153,540
2023-07-18	$4.18	$4.19	$4.16	$4.17	$4.17	23,796,500
2023-07-17	$4.21	$4.21	$4.17	$4.18	$4.18	17,527,800
2023-07-14	$4.22	$4.26	$4.21	$4.21	$4.21	17,270,200
2023-07-13	$4.17	$4.22	$4.17	$4.21	$4.21	17,472,640
2023-07-12	$4.17	$4.18	$4.14	$4.15	$4.15	15,844,500
2023-07-11	$4.16	$4.17	$4.14	$4.17	$4.17	16,227,200
2023-07-10	$4.12	$4.17	$4.12	$4.14	$4.14	20,474,500
2023-07-07	$4.13	$4.14	$4.11	$4.12	$4.12	15,050,400
2023-07-06	$4.16	$4.18	$4.13	$4.14	$4.14	18,083,600
2023-07-05	$4.19	$4.19	$4.16	$4.17	$4.17	21,831,200
2023-07-04	$4.18	$4.19	$4.17	$4.19	$4.19	17,737,200
2023-07-03	$4.16	$4.19	$4.15	$4.18	$4.18	18,513,900
2023-06-30	$4.10	$4.15	$4.10	$4.14	$4.14	21,759,600
2023-06-29	$4.13	$4.13	$4.10	$4.11	$4.11	21,069,600
2023-06-28	$4.11	$4.13	$4.09	$4.13	$4.13	20,499,300
2023-06-27	$4.10	$4.13	$4.09	$4.12	$4.12	17,648,800
2023-06-26	$4.14	$4.14	$4.08	$4.10	$4.10	25,722,600
2023-06-21	$4.18	$4.19	$4.14	$4.14	$4.14	20,876,600
2023-06-20	$4.21	$4.21	$4.19	$4.20	$4.20	24,601,500
2023-06-19	$4.23	$4.23	$4.20	$4.20	$4.20	18,164,200
2023-06-16	$4.20	$4.25	$4.20	$4.23	$4.23	23,235,600
2023-06-15	$4.14	$4.20	$4.14	$4.20	$4.20	22,134,200
2023-06-14	$4.14	$4.16	$4.13	$4.13	$4.13	21,627,000
2023-06-13	$4.10	$4.13	$4.10	$4.13	$4.13	18,311,200
2023-06-12	$4.09	$4.12	$4.08	$4.10	$4.10	27,398,800
2023-06-09	$4.07	$4.09	$4.07	$4.09	$4.09	21,568,600
2023-06-08	$4.05	$4.09	$4.03	$4.07	$4.07	27,630,500
2023-06-07	$4.06	$4.07	$4.03	$4.04	$4.04	23,842,900
2023-06-06	$4.10	$4.13	$4.05	$4.05	$4.05	24,735,400
2023-06-05	$4.11	$4.11	$4.08	$4.10	$4.10	21,345,100
2023-06-02	$4.06	$4.12	$4.06	$4.11	$4.11	20,484,040
2023-06-01	$4.05	$4.09	$4.04	$4.06	$4.06	21,401,900
2023-05-31	$4.08	$4.08	$4.03	$4.05	$4.05	24,054,000
2023-05-30	$4.09	$4.09	$4.03	$4.08	$4.08	28,954,100
2023-05-29	$4.10	$4.12	$4.07	$4.09	$4.09	22,214,300
2023-05-26	$4.09	$4.11	$4.06	$4.10	$4.10	24,583,100
2023-05-25	$4.11	$4.11	$4.07	$4.09	$4.09	26,027,700
2023-05-24	$4.16	$4.16	$4.11	$4.11	$4.11	24,505,800
2023-05-23	$4.23	$4.23	$4.16	$4.16	$4.16	18,447,400
2023-05-22	$4.21	$4.25	$4.19	$4.22	$4.22	19,247,200
2023-05-19	$4.19	$4.22	$4.18	$4.20	$4.20	20,095,100
2023-05-18	$4.21	$4.24	$4.19	$4.21	$4.21	25,542,100
2023-05-17	$4.23	$4.24	$4.20	$4.21	$4.21	25,634,900
2023-05-16	$4.25	$4.26	$4.22	$4.24	$4.24	19,424,800
2023-05-15	$4.19	$4.25	$4.18	$4.25	$4.25	22,579,600
2023-05-12	$4.24	$4.25	$4.19	$4.19	$4.19	23,552,500
2023-05-11	$4.25	$4.27	$4.24	$4.24	$4.24	16,694,300
2023-05-10	$4.28	$4.28	$4.24	$4.25	$4.25	21,717,400
2023-05-09	$4.31	$4.35	$4.28	$4.28	$4.28	22,429,640
2023-05-08	$4.30	$4.32	$4.24	$4.31	$4.31	19,521,300
2023-05-05	$4.28	$4.30	$4.25	$4.27	$4.27	19,996,120
2023-05-04	$4.28	$4.29	$4.26	$4.28	$4.28	16,665,900
2023-05-03	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-05-02	$4.28	$4.28	$4.28	$4.28	$4.28	0
2023-04-28	$4.26	$4.29	$4.26	$4.28	$4.28	23,251,100
2023-04-27	$4.20	$4.25	$4.19	$4.24	$4.24	20,360,300
2023-04-26	$4.20	$4.22	$4.19	$4.20	$4.20	23,802,400
2023-04-25	$4.28	$4.28	$4.18	$4.21	$4.21	30,104,500
2023-04-24	$4.29	$4.29	$4.22	$4.24	$4.24	23,249,200
2023-04-21	$4.36	$4.37	$4.29	$4.29	$4.29	26,177,600
2023-04-20	$4.39	$4.39	$4.36	$4.37	$4.37	18,712,300
2023-04-19	$4.42	$4.42	$4.38	$4.39	$4.39	18,990,300
2023-04-18	$4.41	$4.43	$4.41	$4.42	$4.42	15,269,700
2023-04-17	$4.40	$4.41	$4.35	$4.41	$4.41	17,379,900
2023-04-14	$4.33	$4.36	$4.33	$4.35	$4.35	14,171,800
2023-04-13	$4.34	$4.35	$4.32	$4.33	$4.33	19,258,340
2023-04-12	$4.36	$4.37	$4.35	$4.35	$4.35	17,811,940
2023-04-11	$4.37	$4.38	$4.35	$4.36	$4.36	21,649,200
2023-04-10	$4.39	$4.39	$4.36	$4.37	$4.37	23,447,200
2023-04-07	$4.33	$4.39	$4.33	$4.38	$4.38	20,036,400
2023-04-06	$4.34	$4.36	$4.34	$4.35	$4.35	18,929,700
2023-04-05	$4.36	$4.36	$4.36	$4.36	$4.36	0
2023-04-04	$4.34	$4.37	$4.33	$4.36	$4.36	21,193,000
2023-04-03	$4.32	$4.35	$4.31	$4.34	$4.34	25,071,400
2023-03-31	$4.31	$4.32	$4.30	$4.31	$4.31	22,931,500
2023-03-30	$4.26	$4.30	$4.24	$4.30	$4.30	24,984,900
2023-03-29	$4.29	$4.29	$4.25	$4.26	$4.26	20,577,300
2023-03-28	$4.27	$4.28	$4.25	$4.25	$4.25	15,585,400
2023-03-27	$4.29	$4.29	$4.24	$4.26	$4.26	22,829,700
2023-03-24	$4.29	$4.29	$4.27	$4.29	$4.29	21,297,240
2023-03-23	$4.25	$4.29	$4.24	$4.29	$4.29	18,675,900
2023-03-22	$4.24	$4.26	$4.23	$4.25	$4.25	20,259,600
2023-03-21	$4.20	$4.24	$4.20	$4.23	$4.23	26,669,340
2023-03-20	$4.22	$4.23	$4.18	$4.19	$4.19	22,637,000
2023-03-17	$4.19	$4.26	$4.19	$4.22	$4.22	32,260,600
2023-03-16	$4.22	$4.24	$4.18	$4.18	$4.18	25,753,500
2023-03-15	$4.24	$4.28	$4.24	$4.24	$4.24	19,333,600
2023-03-14	$4.26	$4.26	$4.20	$4.24	$4.24	25,070,600
2023-03-13	$4.22	$4.26	$4.22	$4.26	$4.26	22,175,400
2023-03-10	$4.27	$4.27	$4.21	$4.21	$4.21	21,369,200
2023-03-09	$4.25	$4.29	$4.25	$4.27	$4.27	21,330,800
2023-03-08	$4.30	$4.30	$4.27	$4.29	$4.29	18,416,340
2023-03-07	$4.37	$4.38	$4.30	$4.31	$4.31	20,334,000
2023-03-06	$4.39	$4.39	$4.34	$4.37	$4.37	25,449,500
2023-03-03	$4.39	$4.40	$4.36	$4.39	$4.39	14,757,000
2023-03-02	$4.39	$4.40	$4.38	$4.38	$4.38	16,661,600
2023-03-01	$4.32	$4.40	$4.32	$4.39	$4.39	26,792,700
2023-02-28	$4.32	$4.34	$4.28	$4.33	$4.33	24,980,700
2023-02-27	$4.32	$4.32	$4.29	$4.31	$4.31	15,647,800
2023-02-24	$4.36	$4.36	$4.30	$4.32	$4.32	18,698,400
2023-02-23	$4.36	$4.39	$4.35	$4.36	$4.36	22,355,100
2023-02-22	$4.39	$4.40	$4.36	$4.36	$4.36	23,357,000
2023-02-21	$4.40	$4.41	$4.38	$4.41	$4.41	22,287,600
2023-02-20	$4.29	$4.40	$4.29	$4.40	$4.40	27,308,500
2023-02-17	$4.36	$4.36	$4.28	$4.28	$4.28	27,413,800
2023-02-16	$4.39	$4.44	$4.33	$4.35	$4.35	27,879,700
2023-02-15	$4.41	$4.42	$4.38	$4.38	$4.38	15,915,900
2023-02-14	$4.41	$4.41	$4.38	$4.41	$4.41	17,959,800
2023-02-13	$4.36	$4.40	$4.35	$4.40	$4.40	20,660,500
2023-02-10	$4.39	$4.39	$4.35	$4.36	$4.36	17,706,000
2023-02-09	$4.33	$4.40	$4.32	$4.39	$4.39	20,054,700
2023-02-08	$4.35	$4.37	$4.33	$4.33	$4.33	17,078,300
2023-02-07	$4.34	$4.36	$4.33	$4.35	$4.35	16,764,900
2023-02-06	$4.35	$4.36	$4.32	$4.34	$4.34	15,459,700
2023-02-03	$4.44	$4.44	$4.36	$4.40	$4.40	15,093,200
2023-02-02	$4.46	$4.46	$4.43	$4.45	$4.45	17,168,200
2023-02-01	$4.42	$4.46	$4.39	$4.46	$4.46	21,636,400
2023-01-31	$4.44	$4.48	$4.42	$4.42	$4.42	20,133,300
2023-01-30	$4.55	$4.56	$4.46	$4.46	$4.46	22,871,300
2023-01-20	$4.42	$4.45	$4.42	$4.44	$4.44	16,462,500
2023-01-19	$4.38	$4.42	$4.36	$4.42	$4.42	22,995,440
2023-01-18	$4.40	$4.41	$4.38	$4.39	$4.39	17,142,700
2023-01-17	$4.40	$4.41	$4.38	$4.40	$4.40	17,423,300
2023-01-16	$4.34	$4.45	$4.34	$4.40	$4.40	32,951,200
2023-01-13	$4.29	$4.34	$4.28	$4.34	$4.34	18,315,100
2023-01-12	$4.27	$4.29	$4.26	$4.27	$4.27	13,645,230
2023-01-11	$4.26	$4.29	$4.26	$4.27	$4.27	17,471,100
2023-01-10	$4.26	$4.28	$4.25	$4.26	$4.26	13,923,340
2023-01-09	$4.23	$4.27	$4.23	$4.26	$4.26	21,832,200
2023-01-06	$4.22	$4.25	$4.21	$4.23	$4.23	23,691,100
2023-01-05	$4.14	$4.22	$4.14	$4.21	$4.21	23,745,000
2023-01-04	$4.13	$4.15	$4.11	$4.14	$4.14	19,293,800
2023-01-03	$4.10	$4.14	$4.07	$4.13	$4.13	19,866,000
2023-01-02	$4.12	$4.12	$4.12	$4.12	$4.12	0
2022-12-30	$4.12	$4.13	$4.11	$4.12	$4.12	16,788,600
2022-12-29	$4.11	$4.12	$4.08	$4.11	$4.11	27,585,300
2022-12-28	$4.12	$4.13	$4.10	$4.11	$4.11	21,515,100
2022-12-27	$4.08	$4.14	$4.08	$4.13	$4.13	17,697,200
2022-12-26	$4.08	$4.10	$4.07	$4.08	$4.08	19,469,500
2022-12-23	$4.08	$4.09	$4.05	$4.07	$4.07	23,937,800
2022-12-22	$4.09	$4.12	$4.06	$4.08	$4.08	26,141,300
2022-12-21	$4.08	$4.09	$4.06	$4.07	$4.07	26,512,700
2022-12-20	$4.14	$4.14	$4.05	$4.08	$4.08	28,103,500
2022-12-19	$4.21	$4.22	$4.12	$4.14	$4.14	33,901,400
2022-12-16	$4.19	$4.21	$4.18	$4.20	$4.20	24,221,400
2022-12-15	$4.22	$4.22	$4.18	$4.20	$4.20	22,735,800
2022-12-14	$4.19	$4.22	$4.18	$4.20	$4.20	23,579,900
2022-12-13	$4.20	$4.21	$4.19	$4.19	$4.19	17,749,300
2022-12-12	$4.24	$4.24	$4.20	$4.20	$4.20	18,148,700
2022-12-09	$4.21	$4.26	$4.19	$4.24	$4.24	19,760,200
2022-12-08	$4.20	$4.22	$4.19	$4.21	$4.21	20,718,400
2022-12-07	$4.29	$4.29	$4.19	$4.20	$4.20	19,864,900
2022-12-06	$4.18	$4.24	$4.17	$4.21	$4.21	20,189,740
2022-12-05	$4.13	$4.19	$4.13	$4.19	$4.19	30,271,290
2022-12-01	$4.15	$4.19	$4.14	$4.14	$4.14	16,160,600
2022-11-30	$4.09	$4.10	$4.08	$4.09	$4.09	18,780,200
2022-11-29	$4.01	$4.10	$4.00	$4.09	$4.09	20,983,200
2022-11-28	$4.03	$4.03	$3.90	$3.97	$3.97	22,132,600
2022-11-25	$4.00	$4.03	$3.98	$4.01	$4.01	19,751,300
2022-11-24	$4.01	$4.05	$3.98	$3.99	$3.99	24,269,300
2022-11-23	$4.00	$4.03	$3.99	$4.01	$4.01	23,449,700
2022-11-22	$4.01	$4.05	$3.98	$4.01	$4.01	20,297,900
2022-11-21	$4.09	$4.09	$3.97	$4.01	$4.01	19,914,700
2022-11-18	$4.07	$4.08	$4.04	$4.04	$4.04	24,002,000
2022-11-17	$4.05	$4.06	$4.01	$4.06	$4.06	29,140,000
2022-11-16	$4.10	$4.12	$4.07	$4.07	$4.07	23,899,140
2022-11-15	$4.01	$4.11	$4.01	$4.10	$4.10	25,542,000
2022-11-14	$4.02	$4.09	$4.01	$4.02	$4.02	28,485,600
2022-11-11	$4.01	$4.10	$3.98	$4.02	$4.02	38,226,600
2022-11-10	$3.93	$3.94	$3.90	$3.92	$3.92	18,740,700
2022-11-09	$3.99	$3.99	$3.94	$3.94	$3.94	21,905,900
2022-11-08	$4.01	$4.01	$3.96	$3.99	$3.99	27,105,300
2022-11-07	$4.00	$4.03	$3.98	$4.01	$4.01	25,882,700
2022-11-04	$3.87	$4.02	$3.87	$4.01	$4.01	28,180,940
2022-11-03	$3.89	$3.90	$3.86	$3.87	$3.87	22,051,190
2022-11-02	$3.87	$3.94	$3.84	$3.90	$3.90	33,074,400
2022-11-01	$3.73	$3.87	$3.73	$3.86	$3.86	30,152,400
2022-10-31	$3.77	$3.78	$3.71	$3.73	$3.73	32,483,100
2022-10-28	$3.86	$3.86	$3.76	$3.77	$3.77	33,729,800
2022-10-27	$3.90	$3.92	$3.85	$3.86	$3.86	27,812,700
2022-10-26	$3.85	$3.93	$3.85	$3.88	$3.88	33,141,940
2022-10-25	$3.87	$3.91	$3.79	$3.85	$3.85	38,692,700
2022-10-24	$3.99	$4.00	$3.85	$3.86	$3.86	35,924,100
2022-10-21	$4.00	$4.01	$3.96	$3.98	$3.98	24,009,900
2022-10-20	$4.00	$4.05	$3.96	$3.99	$3.99	24,213,300
2022-10-19	$4.07	$4.08	$4.01	$4.01	$4.01	24,245,100
2022-10-18	$4.08	$4.10	$4.06	$4.07	$4.07	24,414,100
2022-10-17	$4.07	$4.08	$4.04	$4.07	$4.07	28,411,100
2022-10-14	$3.99	$4.10	$3.99	$4.07	$4.07	26,724,100
2022-10-13	$3.98	$4.02	$3.97	$3.99	$3.99	23,130,400
2022-10-12	$3.95	$4.01	$3.88	$4.01	$4.01	32,231,900
2022-10-11	$3.96	$3.97	$3.94	$3.96	$3.96	21,522,000
2022-10-10	$4.12	$4.12	$3.94	$3.95	$3.95	23,196,000
2022-09-30	$4.08	$4.09	$4.04	$4.04	$4.04	25,427,500
2022-09-29	$4.07	$4.11	$4.05	$4.07	$4.07	28,826,100
2022-09-28	$4.11	$4.11	$4.07	$4.07	$4.07	21,860,200
2022-09-27	$4.09	$4.14	$4.07	$4.13	$4.13	19,888,100
2022-09-26	$4.10	$4.13	$4.07	$4.07	$4.07	36,965,500
2022-09-23	$4.11	$4.13	$4.07	$4.10	$4.10	26,786,500
2022-09-22	$4.13	$4.14	$4.00	$4.11	$4.11	18,319,400
2022-09-21	$4.16	$4.17	$4.12	$4.14	$4.14	27,281,900
2022-09-20	$4.18	$4.20	$4.16	$4.17	$4.17	21,222,300
2022-09-19	$4.18	$4.19	$4.16	$4.17	$4.17	27,880,340
2022-09-16	$4.27	$4.27	$4.18	$4.18	$4.18	21,598,800
2022-09-15	$4.33	$4.33	$4.25	$4.27	$4.27	23,380,300
2022-09-14	$4.35	$4.35	$4.30	$4.32	$4.32	22,271,200
2022-09-13	$4.35	$4.38	$4.35	$4.36	$4.36	19,698,300
2022-09-12	$4.35	$4.35	$4.35	$4.35	$4.35	0
2022-09-09	$4.29	$4.35	$4.29	$4.35	$4.35	23,412,100
2022-09-08	$4.31	$4.31	$4.29	$4.29	$4.29	16,882,100
2022-09-07	$4.30	$4.32	$4.28	$4.30	$4.30	19,909,400
2022-09-06	$4.27	$4.30	$4.26	$4.30	$4.30	29,481,200
2022-09-05	$4.25	$4.27	$4.22	$4.26	$4.26	20,303,400
2022-09-02	$4.30	$4.30	$4.25	$4.27	$4.27	25,224,700
2022-09-01	$4.32	$4.34	$4.28	$4.29	$4.29	22,974,400
2022-08-31	$4.32	$4.37	$4.30	$4.33	$4.33	21,789,000
2022-08-30	$4.34	$4.34	$4.29	$4.33	$4.33	20,978,040
2022-08-29	$4.37	$4.37	$4.31	$4.34	$4.34	20,813,900
2022-08-26	$4.37	$4.39	$4.36	$4.36	$4.36	20,603,400
2022-08-25	$4.35	$4.38	$4.31	$4.37	$4.37	28,556,400
2022-08-24	$4.42	$4.43	$4.32	$4.34	$4.34	23,461,700
2022-08-23	$4.43	$4.44	$4.39	$4.41	$4.41	17,557,840
2022-08-22	$4.39	$4.44	$4.38	$4.43	$4.43	16,934,300
2022-08-19	$4.43	$4.44	$4.40	$4.40	$4.40	19,427,000
2022-08-18	$4.47	$4.47	$4.42	$4.43	$4.43	22,540,100
2022-08-17	$4.43	$4.48	$4.40	$4.46	$4.46	18,857,700
2022-08-16	$4.43	$4.46	$4.42	$4.42	$4.42	18,957,300
2022-08-15	$4.44	$4.47	$4.43	$4.43	$4.43	13,567,200
2022-08-12	$4.44	$4.46	$4.43	$4.45	$4.45	14,016,040
2022-08-11	$4.38	$4.45	$4.36	$4.44	$4.44	26,496,900
2022-08-10	$4.39	$4.40	$4.33	$4.35	$4.35	18,534,300
2022-08-09	$4.38	$4.41	$4.38	$4.40	$4.40	19,090,000
2022-08-08	$4.40	$4.41	$4.38	$4.39	$4.39	16,256,800
2022-08-05	$4.34	$4.41	$4.34	$4.41	$4.41	24,505,000
2022-08-04	$4.31	$4.35	$4.31	$4.34	$4.34	18,890,800
2022-08-03	$4.33	$4.40	$4.30	$4.30	$4.30	21,770,500
2022-08-02	$4.38	$4.38	$4.32	$4.36	$4.36	30,435,900
2022-08-01	$4.40	$4.44	$4.37	$4.43	$4.43	35,869,600
2022-07-29	$4.47	$4.49	$4.40	$4.41	$4.41	45,943,490
2022-07-28	$4.47	$4.52	$4.46	$4.47	$4.47	27,958,100
2022-07-27	$4.48	$4.48	$4.46	$4.46	$4.46	22,343,000
2022-07-26	$4.48	$4.51	$4.47	$4.49	$4.49	22,891,100
2022-07-25	$4.47	$4.47	$4.44	$4.46	$4.46	25,983,900
2022-07-22	$4.48	$4.53	$4.45	$4.48	$4.48	30,897,590
2022-07-21	$4.51	$4.53	$4.48	$4.48	$4.48	23,145,700
2022-07-20	$4.52	$4.55	$4.51	$4.52	$4.52	24,481,000
2022-07-19	$4.53	$4.53	$4.48	$4.51	$4.51	21,173,800
2022-07-18	$4.49	$4.55	$4.46	$4.53	$4.53	22,177,300
2022-07-15	$4.55	$4.60	$4.48	$4.49	$4.49	24,500,600
2022-07-14	$4.55	$4.58	$4.53	$4.55	$4.55	17,913,160
2022-07-13	$4.55	$4.57	$4.52	$4.56	$4.56	17,943,900
2022-07-12	$4.59	$4.60	$4.53	$4.55	$4.55	19,631,300
2022-07-11	$4.65	$4.65	$4.56	$4.58	$4.58	28,732,890
2022-07-08	$4.67	$4.71	$4.65	$4.66	$4.66	19,060,500
2022-07-07	$4.65	$4.69	$4.62	$4.67	$4.67	18,329,700
2022-07-06	$4.72	$4.72	$4.62	$4.65	$4.65	20,893,440
2022-07-05	$4.73	$4.76	$4.66	$4.71	$4.71	26,273,400
2022-07-04	$4.68	$4.72	$4.65	$4.72	$4.72	22,889,000
2022-07-01	$4.71	$4.72	$4.67	$4.69	$4.69	27,982,400
2022-06-30	$4.66	$4.74	$4.66	$4.70	$4.70	27,118,300
2022-06-29	$4.71	$4.72	$4.64	$4.66	$4.66	21,962,840
2022-06-28	$4.65	$4.72	$4.63	$4.71	$4.71	14,581,040
2022-06-27	$4.61	$4.69	$4.61	$4.65	$4.65	21,722,300
2022-06-24	$4.57	$4.62	$4.56	$4.61	$4.61	21,614,300
2022-06-23	$4.49	$4.56	$4.48	$4.56	$4.56	22,518,300
2022-06-22	$4.53	$4.53	$4.47	$4.47	$4.47	18,047,200
2022-06-21	$4.53	$4.57	$4.50	$4.53	$4.53	18,312,990
2022-06-20	$4.51	$4.57	$4.50	$4.53	$4.53	31,353,600
2022-06-17	$4.44	$4.52	$4.42	$4.51	$4.51	29,284,600
2022-06-16	$4.47	$4.50	$4.44	$4.44	$4.44	20,115,100
2022-06-15	$4.43	$4.55	$4.43	$4.47	$4.47	27,440,540
2022-06-14	$4.38	$4.42	$4.30	$4.42	$4.42	28,599,600
2022-06-13	$4.40	$4.40	$4.35	$4.38	$4.38	21,635,300
2022-06-10	$4.35	$4.44	$4.34	$4.43	$4.43	26,369,000
2022-06-09	$4.40	$4.41	$4.35	$4.37	$4.37	20,537,800
2022-06-08	$4.37	$4.41	$4.35	$4.41	$4.41	28,795,100
2022-06-07	$4.35	$4.38	$4.33	$4.36	$4.36	16,768,800
2022-06-06	$4.27	$4.35	$4.24	$4.35	$4.35	17,519,500
2022-06-02	$4.25	$4.28	$4.17	$4.27	$4.27	14,625,800
2022-06-01	$4.26	$4.27	$4.23	$4.26	$4.26	19,385,000
2022-05-31	$4.20	$4.28	$4.19	$4.26	$4.26	18,417,100
2022-05-30	$4.17	$4.21	$4.17	$4.20	$4.20	18,039,700
2022-05-27	$4.16	$4.23	$4.16	$4.16	$4.16	24,519,300
2022-05-26	$4.15	$4.19	$4.10	$4.16	$4.16	28,686,400
2022-05-25	$4.14	$4.15	$4.12	$4.14	$4.14	20,915,600
2022-05-24	$4.21	$4.22	$4.13	$4.13	$4.13	17,805,200
2022-05-23	$4.25	$4.25	$4.19	$4.22	$4.22	23,324,400
2022-05-20	$4.20	$4.25	$4.19	$4.25	$4.25	25,611,100
2022-05-19	$4.12	$4.17	$4.11	$4.17	$4.17	21,979,600
2022-05-18	$4.17	$4.19	$4.13	$4.16	$4.16	16,151,400
2022-05-17	$4.12	$4.17	$4.12	$4.16	$4.16	9,376,320
2022-05-16	$4.15	$4.18	$4.11	$4.11	$4.11	15,041,100
2022-05-13	$4.12	$4.17	$4.12	$4.15	$4.15	14,515,300
2022-05-12	$4.13	$4.14	$4.10	$4.12	$4.12	18,529,200
2022-05-11	$4.07	$4.19	$4.07	$4.13	$4.13	23,182,300
2022-05-10	$4.02	$4.10	$3.91	$4.07	$4.07	23,946,800
2022-05-09	$4.08	$4.08	$4.01	$4.03	$4.03	18,577,400
2022-05-06	$4.17	$4.17	$4.06	$4.08	$4.08	27,210,400
2022-05-05	$4.19	$4.24	$4.16	$4.17	$4.17	22,680,000
2022-05-04	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-05-03	$4.18	$4.18	$4.18	$4.18	$4.18	0
2022-04-29	$4.09	$4.19	$4.06	$4.18	$4.18	25,462,000
2022-04-28	$4.05	$4.10	$4.03	$4.08	$4.08	29,861,600
2022-04-27	$3.94	$4.05	$3.93	$4.05	$4.05	40,715,400
2022-04-26	$3.96	$4.09	$3.93	$3.94	$3.94	33,149,000
2022-04-25	$4.17	$4.17	$3.96	$3.96	$3.96	41,811,600
2022-04-22	$4.16	$4.20	$4.12	$4.17	$4.17	27,156,640
2022-04-21	$4.24	$4.25	$4.14	$4.16	$4.16	31,783,900
2022-04-20	$4.31	$4.31	$4.23	$4.23	$4.23	22,711,900
2022-04-19	$4.33	$4.36	$4.28	$4.31	$4.31	16,547,400
2022-04-18	$4.35	$4.35	$4.29	$4.33	$4.33	27,447,400
2022-04-15	$4.35	$4.38	$4.33	$4.35	$4.35	18,579,700
2022-04-14	$4.32	$4.39	$4.32	$4.36	$4.36	20,572,000
2022-04-13	$4.34	$4.36	$4.31	$4.31	$4.31	21,201,400
2022-04-12	$4.27	$4.35	$4.25	$4.34	$4.34	46,627,940
2022-04-11	$4.42	$4.42	$4.26	$4.27	$4.27	28,176,800
2022-04-08	$4.39	$4.41	$4.35	$4.40	$4.40	21,244,700
2022-04-07	$4.43	$4.44	$4.38	$4.38	$4.38	15,551,100
2022-04-06	$4.43	$4.44	$4.40	$4.43	$4.43	24,877,900
2022-04-05	$4.45	$4.45	$4.45	$4.45	$4.45	0
2022-04-04	$4.45	$4.45	$4.45	$4.45	$4.45	0
2022-04-01	$4.39	$4.47	$4.30	$4.45	$4.45	24,395,800
2022-03-31	$4.43	$4.43	$4.39	$4.40	$4.40	18,229,800
2022-03-30	$4.31	$4.43	$4.31	$4.43	$4.43	29,489,100
2022-03-29	$4.32	$4.35	$4.29	$4.30	$4.30	20,723,480
2022-03-28	$4.34	$4.35	$4.25	$4.32	$4.32	27,912,800
2022-03-25	$4.42	$4.43	$4.34	$4.34	$4.34	24,962,600
2022-03-24	$4.45	$4.45	$4.39	$4.42	$4.42	19,907,900
2022-03-23	$4.43	$4.46	$4.41	$4.44	$4.44	16,425,200
2022-03-22	$4.42	$4.46	$4.41	$4.42	$4.42	16,858,840
2022-03-21	$4.44	$4.46	$4.39	$4.42	$4.42	19,207,300
2022-03-18	$4.41	$4.50	$4.36	$4.43	$4.43	25,901,600
2022-03-17	$4.33	$4.47	$4.33	$4.41	$4.41	37,841,200
2022-03-16	$4.15	$4.34	$4.11	$4.33	$4.33	65,093,830
2022-03-15	$4.33	$4.34	$4.14	$4.15	$4.15	38,807,320
2022-03-14	$4.46	$4.46	$4.34	$4.34	$4.34	30,241,300
2022-03-11	$4.46	$4.50	$4.35	$4.49	$4.49	35,018,300
2022-03-10	$4.42	$4.51	$4.42	$4.47	$4.47	21,118,700
2022-03-09	$4.46	$4.47	$4.22	$4.41	$4.41	29,086,600
2022-03-08	$4.53	$4.55	$4.42	$4.45	$4.45	27,515,300
2022-03-07	$4.62	$4.62	$4.51	$4.52	$4.52	26,505,600
2022-03-04	$4.69	$4.72	$4.67	$4.68	$4.68	19,686,900
2022-03-03	$4.79	$4.79	$4.72	$4.73	$4.73	15,814,600
2022-03-02	$4.80	$4.80	$4.74	$4.76	$4.76	13,574,830
2022-03-01	$4.76	$4.81	$4.76	$4.80	$4.80	16,855,800
2022-02-28	$4.75	$4.76	$4.71	$4.76	$4.76	21,648,400
2022-02-25	$4.72	$4.80	$4.72	$4.76	$4.76	21,622,900
2022-02-24	$4.80	$4.80	$4.68	$4.72	$4.72	31,576,900
2022-02-23	$4.76	$4.81	$4.76	$4.81	$4.81	12,743,300
2022-02-22	$4.77	$4.78	$4.74	$4.76	$4.76	24,849,300
2022-02-21	$4.83	$4.83	$4.80	$4.82	$4.82	15,216,300
2022-02-18	$4.81	$4.84	$4.79	$4.84	$4.84	13,449,300
2022-02-17	$4.80	$4.84	$4.79	$4.81	$4.81	30,269,100
2022-02-16	$4.78	$4.83	$4.78	$4.80	$4.80	14,399,100
2022-02-15	$4.75	$4.79	$4.74	$4.78	$4.78	15,417,700
2022-02-14	$4.77	$4.79	$4.72	$4.74	$4.74	21,133,900
2022-02-11	$4.80	$4.85	$4.79	$4.79	$4.79	19,265,400
2022-02-10	$4.84	$4.84	$4.80	$4.83	$4.83	30,222,200
2022-02-09	$4.79	$4.84	$4.78	$4.84	$4.84	19,163,400
2022-02-08	$4.81	$4.81	$4.70	$4.79	$4.79	21,536,400
2022-02-07	$4.76	$4.86	$4.76	$4.80	$4.80	20,073,100
2022-02-04	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-02-03	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-02-02	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-02-01	$4.74	$4.74	$4.74	$4.74	$4.74	0
2022-01-28	$4.82	$4.85	$4.73	$4.74	$4.74	34,701,400
2022-01-27	$4.88	$4.89	$4.81	$4.82	$4.82	24,585,040
2022-01-26	$4.87	$4.90	$4.84	$4.90	$4.90	24,938,500
2022-01-25	$4.96	$4.97	$4.86	$4.86	$4.86	13,909,300
2022-01-24	$4.96	$5.00	$4.94	$4.97	$4.97	20,714,340
2022-01-21	$5.00	$5.01	$4.96	$4.98	$4.98	27,471,500
2022-01-20	$4.97	$5.04	$4.97	$5.01	$5.01	23,745,100
2022-01-19	$5.00	$5.03	$4.95	$4.97	$4.97	16,490,100
2022-01-18	$4.94	$5.02	$4.93	$5.00	$5.00	28,784,300
2022-01-17	$4.91	$4.97	$4.91	$4.95	$4.95	22,644,400
2022-01-14	$4.96	$4.96	$4.91	$4.91	$4.91	18,088,440
2022-01-13	$5.03	$5.05	$4.95	$4.95	$4.95	17,508,400
2022-01-12	$4.99	$5.05	$4.99	$5.04	$5.04	19,732,300
2022-01-11	$5.03	$5.04	$4.98	$4.98	$4.98	15,843,560
2022-01-10	$5.02	$5.04	$4.98	$5.03	$5.03	14,981,400
2022-01-07	$5.01	$5.05	$5.01	$5.01	$5.01	11,038,200
2022-01-06	$5.06	$5.06	$4.98	$5.01	$5.01	18,493,900
2022-01-05	$5.11	$5.11	$5.04	$5.06	$5.06	11,443,600
2022-01-04	$5.13	$5.15	$5.06	$5.11	$5.11	21,803,300
2022-01-03	$5.13	$5.13	$5.13	$5.13	$5.13	0
2021-12-31	$5.11	$5.15	$5.11	$5.13	$5.13	19,271,400
2021-12-30	$5.17	$5.17	$5.08	$5.12	$5.12	14,551,600
2021-12-29	$5.15	$5.15	$5.08	$5.08	$5.08	16,724,200
2021-12-28	$5.13	$5.17	$5.12	$5.15	$5.15	32,816,390
2021-12-27	$5.12	$5.14	$5.09	$5.13	$5.13	20,376,200
2021-12-24	$5.15	$5.16	$5.10	$5.12	$5.12	17,785,240
2021-12-23	$5.12	$5.15	$5.10	$5.14	$5.14	23,798,800
2021-12-22	$5.10	$5.13	$5.09	$5.10	$5.10	21,276,800
2021-12-21	$5.08	$5.12	$5.07	$5.10	$5.10	18,083,900
2021-12-20	$5.15	$5.18	$5.07	$5.08	$5.08	30,945,700
2021-12-17	$5.23	$5.23	$5.16	$5.16	$5.16	26,596,900
2021-12-16	$5.20	$5.23	$5.19	$5.23	$5.23	28,549,700
2021-12-15	$5.25	$5.26	$5.20	$5.20	$5.20	16,349,740
2021-12-14	$5.28	$5.28	$5.24	$5.26	$5.26	19,058,200
2021-12-13	$5.28	$5.35	$5.28	$5.28	$5.28	28,310,940
2021-12-10	$5.29	$5.29	$5.26	$5.27	$5.27	34,072,100
2021-12-09	$5.21	$5.34	$5.21	$5.29	$5.29	35,156,000
2021-12-08	$5.13	$5.21	$5.12	$5.21	$5.21	20,598,360
2021-12-07	$5.14	$5.14	$5.11	$5.13	$5.13	15,286,500
2021-12-06	$5.11	$5.15	$5.10	$5.11	$5.11	17,929,890
2021-12-03	$5.11	$5.11	$5.11	$5.11	$5.11	14,765,440
2021-12-02	$5.06	$5.06	$5.06	$5.06	$5.06	12,291,900
2021-12-01	$5.04	$5.06	$5.03	$5.05	$5.05	20,080,900
2021-11-30	$5.07	$5.08	$5.01	$5.04	$5.04	17,638,600
2021-11-29	$5.06	$5.06	$5.03	$5.06	$5.06	18,916,740
2021-11-26	$5.11	$5.11	$5.05	$5.07	$5.07	11,391,900
2021-11-25	$5.12	$5.13	$5.10	$5.11	$5.11	20,318,800
2021-11-24	$5.13	$5.15	$5.11	$5.12	$5.12	14,391,800
2021-11-23	$5.11	$5.13	$5.10	$5.12	$5.12	13,177,440
2021-11-22	$5.10	$5.13	$5.10	$5.11	$5.11	23,974,000
2021-11-19	$5.03	$5.10	$5.03	$5.09	$5.09	25,111,100
2021-11-18	$5.07	$5.07	$5.03	$5.04	$5.04	21,075,200
2021-11-17	$5.09	$5.10	$5.07	$5.09	$5.09	22,500,300
2021-11-16	$5.09	$5.12	$5.08	$5.09	$5.09	21,092,700
2021-11-15	$5.10	$5.12	$5.07	$5.09	$5.09	20,836,400
2021-11-12	$5.11	$5.35	$5.08	$5.10	$5.10	48,888,440
2021-11-11	$5.02	$5.11	$5.01	$5.11	$5.11	22,893,300
2021-11-10	$5.05	$5.05	$4.95	$5.02	$5.02	42,447,500
2021-11-09	$5.05	$5.08	$5.02	$5.05	$5.05	39,159,840
2021-11-08	$5.05	$5.07	$5.03	$5.05	$5.05	33,757,400
2021-11-05	$5.07	$5.07	$5.07	$5.07	$5.07	18,270,840
2021-11-04	$5.02	$5.08	$5.02	$5.07	$5.07	19,615,100
2021-11-03	$5.04	$5.06	$5.00	$5.02	$5.02	19,469,100
2021-11-02	$5.10	$5.12	$5.00	$5.04	$5.04	25,550,840
2021-11-01	$5.10	$5.12	$5.07	$5.09	$5.09	16,067,600
2021-10-29	$5.08	$5.11	$5.07	$5.11	$5.11	16,520,700
2021-10-28	$5.10	$5.11	$5.06	$5.08	$5.08	26,016,500
2021-10-27	$5.17	$5.17	$5.09	$5.10	$5.10	15,194,800
2021-10-26	$5.19	$5.22	$5.15	$5.17	$5.17	28,311,200
2021-10-25	$5.17	$5.19	$5.14	$5.18	$5.18	20,061,400
2021-10-22	$5.14	$5.20	$5.14	$5.17	$5.17	29,258,700
2021-10-21	$5.11	$5.16	$5.09	$5.14	$5.14	25,355,700
2021-10-20	$5.12	$5.15	$5.10	$5.11	$5.11	11,133,600
2021-10-19	$5.07	$5.13	$5.07	$5.12	$5.12	15,768,700
2021-10-18	$5.14	$5.14	$5.04	$5.08	$5.08	32,765,000
2021-10-15	$5.11	$5.15	$5.09	$5.14	$5.14	21,277,100
2021-10-14	$5.14	$5.16	$5.10	$5.11	$5.11	19,282,800
2021-10-13	$5.08	$5.15	$5.07	$5.14	$5.14	16,263,440
2021-10-12	$5.13	$5.13	$5.04	$5.08	$5.08	21,093,700
2021-10-11	$5.13	$5.19	$5.13	$5.14	$5.14	20,795,000
2021-10-08	$5.06	$5.14	$5.06	$5.13	$5.13	16,032,900
2021-10-07	$5.06	$5.06	$5.06	$5.06	$5.06	0
2021-10-06	$5.06	$5.06	$5.06	$5.06	$5.06	0
2021-09-30	$5.05	$5.08	$5.04	$5.06	$5.06	18,789,300
2021-09-29	$5.07	$5.07	$5.00	$5.04	$5.04	49,820,300
2021-09-28	$5.09	$5.11	$5.05	$5.08	$5.08	27,925,100
2021-09-27	$5.11	$5.12	$5.04	$5.09	$5.09	36,249,200
2021-09-24	$5.10	$5.10	$5.04	$5.05	$5.05	43,372,300
2021-09-23	$5.01	$5.08	$5.01	$5.05	$5.05	30,561,200
2021-09-22	$5.05	$5.05	$4.97	$5.01	$5.01	34,076,800
2021-09-21	$5.05	$5.05	$5.05	$5.05	$5.05	0
2021-09-20	$5.05	$5.05	$5.05	$5.05	$5.05	0
2021-09-17	$5.01	$5.05	$4.99	$5.05	$5.05	42,541,300
2021-09-16	$5.07	$5.08	$5.00	$5.01	$5.01	37,303,900
2021-09-15	$5.12	$5.12	$5.04	$5.07	$5.07	24,462,000
2021-09-14	$5.19	$5.21	$5.10	$5.13	$5.13	30,091,800
2021-09-13	$5.21	$5.24	$5.16	$5.19	$5.19	31,227,000
2021-09-10	$5.17	$5.26	$5.17	$5.22	$5.22	32,054,800
2021-09-09	$5.17	$5.17	$5.13	$5.17	$5.17	23,746,500
2021-09-08	$5.20	$5.22	$5.15	$5.17	$5.17	32,129,100
2021-09-07	$5.13	$5.22	$5.11	$5.19	$5.19	38,150,900
2021-09-06	$5.04	$5.14	$5.04	$5.13	$5.13	43,754,300
2021-09-03	$5.06	$5.09	$5.03	$5.04	$5.04	26,921,400
2021-09-02	$5.06	$5.09	$5.05	$5.07	$5.07	23,275,860
2021-09-01	$5.00	$5.11	$4.96	$5.06	$5.06	33,661,440
2021-08-31	$5.00	$5.02	$4.93	$5.00	$5.00	30,035,800
2021-08-30	$5.04	$5.04	$4.98	$5.01	$5.01	33,777,500
2021-08-27	$5.01	$5.07	$5.00	$5.02	$5.02	27,548,440
2021-08-26	$5.09	$5.09	$4.99	$5.01	$5.01	21,680,440
2021-08-25	$5.08	$5.10	$5.06	$5.09	$5.09	22,983,840
2021-08-24	$5.03	$5.10	$5.03	$5.08	$5.08	24,647,940
2021-08-23	$4.96	$5.03	$4.96	$5.02	$5.02	23,358,430
2021-08-20	$5.04	$5.04	$4.90	$4.95	$4.95	20,594,100
2021-08-19	$5.08	$5.08	$5.02	$5.05	$5.05	21,318,640
2021-08-18	$5.02	$5.10	$5.01	$5.08	$5.08	25,218,300
2021-08-17	$5.13	$5.16	$5.01	$5.02	$5.02	33,670,680
2021-08-16	$5.14	$5.16	$5.12	$5.14	$5.14	22,423,500
2021-08-13	$5.15	$5.19	$5.11	$5.14	$5.14	21,297,200
2021-08-12	$5.19	$5.21	$5.16	$5.17	$5.17	13,519,340
2021-08-11	$5.22	$5.25	$5.20	$5.20	$5.20	17,088,100
2021-08-10	$5.15	$5.23	$5.12	$5.22	$5.22	24,413,700
2021-08-09	$5.11	$5.19	$5.07	$5.16	$5.16	22,642,570
2021-08-06	$5.12	$5.12	$5.08	$5.11	$5.11	13,675,290
2021-08-05	$5.15	$5.18	$5.10	$5.13	$5.13	9,971,300
2021-08-04	$5.11	$5.16	$5.10	$5.15	$5.15	14,150,000
2021-08-03	$5.11	$5.13	$5.07	$5.11	$5.11	24,093,070
2021-08-02	$4.99	$5.11	$4.94	$5.11	$5.11	18,399,240
2021-07-30	$5.02	$5.02	$4.92	$4.99	$4.99	14,249,790
2021-07-29	$4.93	$5.03	$4.93	$5.02	$5.02	39,911,300
2021-07-28	$4.93	$4.95	$4.85	$4.93	$4.93	53,027,800
2021-07-27	$5.10	$5.11	$4.91	$4.93	$4.93	34,045,900
2021-07-26	$5.28	$5.28	$5.05	$5.10	$5.10	21,926,000
2021-07-23	$5.33	$5.33	$5.26	$5.28	$5.28	15,543,200
2021-07-22	$5.33	$5.35	$5.32	$5.33	$5.33	16,695,540
2021-07-21	$5.29	$5.35	$5.29	$5.32	$5.32	28,027,590
2021-07-20	$5.28	$5.30	$5.25	$5.29	$5.29	17,193,400
2021-07-19	$5.28	$5.31	$5.23	$5.30	$5.30	24,384,500
2021-07-16	$5.32	$5.33	$5.27	$5.28	$5.28	19,425,820
2021-07-15	$5.26	$5.34	$5.24	$5.33	$5.33	17,408,400
2021-07-14	$5.29	$5.29	$5.24	$5.26	$5.26	31,439,300
2021-07-13	$5.29	$5.33	$5.28	$5.31	$5.31	32,614,970
2021-07-12	$5.23	$5.32	$5.23	$5.30	$5.30	47,697,400
2021-07-09	$5.25	$5.25	$5.17	$5.23	$5.23	56,119,400
2021-07-08	$5.30	$5.31	$5.23	$5.26	$5.26	41,814,700
2021-07-07	$5.23	$5.32	$5.22	$5.30	$5.30	41,935,090
2021-07-06	$5.24	$5.24	$5.19	$5.24	$5.24	17,476,840
2021-07-05	$5.22	$5.25	$5.20	$5.24	$5.24	13,230,400
2021-07-02	$5.38	$5.38	$5.23	$5.24	$5.24	13,144,890
2021-07-01	$5.38	$5.40	$5.34	$5.39	$5.39	18,992,900
2021-06-30	$5.35	$5.38	$5.34	$5.37	$5.37	19,012,500
2021-06-29	$5.39	$5.39	$5.33	$5.35	$5.35	14,448,900
2021-06-28	$5.45	$5.49	$5.37	$5.39	$5.39	18,219,240
2021-06-25	$5.31	$5.41	$5.31	$5.39	$5.39	28,780,900
2021-06-24	$5.29	$5.31	$5.27	$5.31	$5.31	14,747,700
2021-06-23	$5.26	$5.32	$5.25	$5.29	$5.29	12,793,200
2021-06-22	$5.24	$5.27	$5.23	$5.26	$5.26	22,347,540
2021-06-21	$5.25	$5.27	$5.20	$5.23	$5.23	19,631,140
2021-06-18	$5.24	$5.27	$5.20	$5.24	$5.24	19,874,100
2021-06-17	$5.22	$5.25	$5.22	$5.23	$5.23	20,490,900
2021-06-16	$5.30	$5.30	$5.21	$5.22	$5.22	22,017,060
2021-06-15	$5.36	$5.36	$5.27	$5.30	$5.30	20,346,300
2021-06-14	$5.36	$5.36	$5.36	$5.36	$5.36	0
2021-06-11	$5.40	$5.42	$5.35	$5.36	$5.36	16,630,340
2021-06-10	$5.37	$5.44	$5.36	$5.41	$5.41	20,742,090
2021-06-09	$5.37	$5.39	$5.35	$5.37	$5.37	19,868,100
2021-06-08	$5.40	$5.46	$5.34	$5.37	$5.37	17,708,190
2021-06-07	$5.41	$5.41	$5.38	$5.41	$5.41	20,284,340
2021-06-04	$5.38	$5.47	$5.36	$5.41	$5.41	21,884,800
2021-06-03	$5.43	$5.45	$5.38	$5.39	$5.39	18,116,700
2021-06-02	$5.46	$5.48	$5.40	$5.43	$5.43	20,279,400
2021-06-01	$5.45	$5.47	$5.39	$5.47	$5.47	20,029,300
2021-05-31	$5.45	$5.46	$5.41	$5.46	$5.46	21,710,200
2021-05-28	$5.46	$5.49	$5.42	$5.45	$5.45	25,797,940
2021-05-27	$5.44	$5.51	$5.41	$5.46	$5.46	25,487,200
2021-05-26	$5.44	$5.47	$5.43	$5.45	$5.45	17,188,840
2021-05-25	$5.29	$5.46	$5.29	$5.44	$5.44	33,822,190
2021-05-24	$5.24	$5.28	$5.21	$5.28	$5.28	20,375,900
2021-05-21	$5.31	$5.34	$5.24	$5.25	$5.25	42,854,140
2021-05-20	$5.29	$5.32	$5.27	$5.31	$5.31	23,782,800
2021-05-19	$5.30	$5.31	$5.27	$5.29	$5.29	17,776,140
2021-05-18	$5.30	$5.33	$5.28	$5.30	$5.30	18,477,240
2021-05-17	$5.24	$5.33	$5.23	$5.30	$5.30	26,276,900
2021-05-14	$5.11	$5.23	$5.10	$5.23	$5.23	27,191,640
2021-05-13	$5.13	$5.14	$5.08	$5.11	$5.11	22,977,140
2021-05-12	$5.13	$5.17	$5.10	$5.17	$5.17	18,249,700
2021-05-11	$5.10	$5.15	$5.04	$5.14	$5.14	20,182,600
2021-05-10	$5.11	$5.13	$5.06	$5.11	$5.11	18,403,900
2021-05-07	$5.17	$5.21	$5.11	$5.11	$5.11	23,950,800
2021-05-06	$5.23	$5.25	$5.15	$5.17	$5.17	22,650,800
2021-05-05	$5.24	$5.24	$5.24	$5.24	$5.24	0
2021-05-04	$5.24	$5.24	$5.24	$5.24	$5.24	0
2021-04-30	$5.28	$5.28	$5.20	$5.24	$5.24	32,197,340
2021-04-29	$5.24	$5.29	$5.23	$5.28	$5.28	22,071,100
2021-04-28	$5.19	$5.24	$5.16	$5.24	$5.24	24,555,390
2021-04-27	$5.18	$5.21	$5.16	$5.19	$5.19	24,275,300
2021-04-26	$5.25	$5.30	$5.18	$5.18	$5.18	26,802,200
2021-04-23	$5.19	$5.26	$5.19	$5.25	$5.25	21,527,390
2021-04-22	$5.20	$5.23	$5.17	$5.19	$5.19	27,328,840
2021-04-21	$5.18	$5.21	$5.15	$5.20	$5.20	26,728,700
2021-04-20	$5.18	$5.22	$5.17	$5.18	$5.18	30,652,900
2021-04-19	$5.04	$5.20	$5.04	$5.18	$5.18	45,626,900
2021-04-16	$5.05	$5.08	$5.02	$5.06	$5.06	44,212,700
2021-04-15	$5.07	$5.07	$5.00	$5.05	$5.05	29,347,200
2021-04-14	$5.05	$5.09	$5.05	$5.08	$5.08	25,551,400
2021-04-13	$5.05	$5.09	$5.03	$5.05	$5.05	28,893,040
2021-04-12	$5.15	$5.15	$5.04	$5.05	$5.05	43,286,200
2021-04-09	$5.21	$5.21	$5.13	$5.15	$5.15	25,263,300
2021-04-08	$5.20	$5.23	$5.18	$5.22	$5.22	14,992,800
2021-04-07	$5.23	$5.24	$5.17	$5.21	$5.21	13,872,130
2021-04-06	$5.26	$5.28	$5.22	$5.23	$5.23	16,823,140
2021-04-05	$5.26	$5.26	$5.26	$5.26	$5.26	0
2021-04-02	$5.22	$5.27	$5.21	$5.26	$5.26	18,201,500
2021-04-01	$5.12	$5.22	$5.12	$5.21	$5.21	22,342,200
2021-03-31	$5.24	$5.24	$5.11	$5.16	$5.16	17,060,300
2021-03-30	$5.15	$5.20	$5.12	$5.18	$5.18	22,057,400
2021-03-29	$5.13	$5.18	$5.11	$5.14	$5.14	33,649,540
2021-03-26	$5.06	$5.15	$5.06	$5.13	$5.13	31,932,440
2021-03-25	$5.03	$5.05	$4.99	$5.03	$5.03	20,492,300
2021-03-24	$5.12	$5.18	$5.01	$5.03	$5.03	35,630,800
2021-03-23	$5.14	$5.16	$5.06	$5.11	$5.11	33,106,300
2021-03-22	$5.11	$5.17	$5.09	$5.15	$5.15	20,283,600
2021-03-19	$5.21	$5.23	$5.07	$5.11	$5.11	18,508,600
2021-03-18	$5.20	$5.26	$5.20	$5.24	$5.24	23,573,300
2021-03-17	$5.15	$5.22	$5.11	$5.19	$5.19	22,353,400
2021-03-16	$5.15	$5.18	$5.12	$5.16	$5.16	27,854,140
2021-03-15	$5.23	$5.23	$5.10	$5.15	$5.15	32,609,500
2021-03-12	$5.22	$5.25	$5.18	$5.24	$5.24	25,540,740
2021-03-11	$5.09	$5.23	$5.09	$5.22	$5.22	35,268,190
2021-03-10	$5.10	$5.16	$5.08	$5.09	$5.09	40,867,800
2021-03-09	$5.16	$5.20	$5.03	$5.08	$5.08	53,284,640
2021-03-08	$5.37	$5.43	$5.17	$5.18	$5.18	59,051,740
2021-03-05	$5.36	$5.42	$5.29	$5.37	$5.37	42,218,400
2021-03-04	$5.56	$5.56	$5.36	$5.39	$5.39	33,690,000
2021-03-03	$5.45	$5.56	$5.43	$5.56	$5.56	19,091,000
2021-03-02	$5.53	$5.55	$5.42	$5.46	$5.46	21,227,100
2021-03-01	$5.47	$5.52	$5.46	$5.52	$5.52	65,385,900
2021-02-26	$5.58	$5.58	$5.42	$5.43	$5.43	34,727,000
2021-02-25	$5.58	$5.63	$5.55	$5.59	$5.59	34,297,500
2021-02-24	$5.69	$5.71	$5.48	$5.53	$5.53	32,198,500
2021-02-23	$5.63	$5.75	$5.63	$5.69	$5.69	25,996,400
2021-02-22	$5.89	$5.89	$5.70	$5.71	$5.71	41,876,890
2021-02-19	$5.88	$5.90	$5.79	$5.89	$5.89	58,717,800
2021-02-18	$5.94	$6.05	$5.86	$5.88	$5.88	53,190,100
2021-02-17	$5.93	$5.93	$5.93	$5.93	$5.93	0
2021-02-16	$5.93	$5.93	$5.93	$5.93	$5.93	0
2021-02-15	$5.93	$5.93	$5.93	$5.93	$5.93	0
2021-02-12	$5.93	$5.93	$5.93	$5.93	$5.93	0
2021-02-11	$5.93	$5.93	$5.93	$5.93	$5.93	0
2021-02-10	$5.79	$5.95	$5.79	$5.93	$5.93	25,269,790
2021-02-09	$5.66	$5.80	$5.66	$5.79	$5.79	29,085,700
2021-02-08	$5.59	$5.68	$5.59	$5.66	$5.66	67,617,300
2021-02-05	$5.58	$5.65	$5.58	$5.59	$5.59	35,686,790
2021-02-04	$5.58	$5.62	$5.53	$5.58	$5.58	32,836,540
2021-02-03	$5.61	$5.63	$5.58	$5.60	$5.60	25,673,940
2021-02-02	$5.54	$5.61	$5.52	$5.61	$5.61	43,155,240
2021-02-01	$5.45	$5.52	$5.45	$5.52	$5.52	50,165,740
2021-01-29	$5.51	$5.53	$5.38	$5.45	$5.45	53,017,400
2021-01-28	$5.62	$5.62	$5.46	$5.49	$5.49	35,936,200
2021-01-27	$5.64	$5.65	$5.56	$5.63	$5.63	55,053,900
2021-01-26	$5.73	$5.73	$5.60	$5.62	$5.62	29,200,270
2021-01-25	$5.63	$5.76	$5.63	$5.73	$5.73	31,072,430
2021-01-22	$5.66	$5.68	$5.61	$5.67	$5.67	48,504,340
2021-01-21	$5.57	$5.70	$5.57	$5.66	$5.66	50,682,840
2021-01-20	$5.55	$5.60	$5.53	$5.57	$5.57	45,839,000
2021-01-19	$5.56	$5.63	$5.52	$5.55	$5.55	51,936,840
2021-01-18	$5.55	$5.65	$5.52	$5.62	$5.62	72,152,730
2021-01-15	$5.63	$5.63	$5.50	$5.55	$5.55	58,679,140
2021-01-14	$5.68	$5.69	$5.58	$5.58	$5.58	41,480,840
2021-01-13	$5.69	$5.75	$5.65	$5.69	$5.69	55,558,740
2021-01-12	$5.53	$5.70	$5.53	$5.70	$5.70	43,246,200
2021-01-11	$5.61	$5.65	$5.52	$5.55	$5.55	59,524,940
2021-01-08	$5.63	$5.66	$5.56	$5.60	$5.60	51,132,040
2021-01-07	$5.52	$5.63	$5.52	$5.63	$5.63	51,585,440
2021-01-06	$5.46	$5.54	$5.45	$5.51	$5.51	45,598,400
2021-01-05	$5.36	$5.47	$5.33	$5.46	$5.46	62,909,840
2021-01-04	$5.32	$5.43	$5.29	$5.36	$5.36	49,697,290
2021-01-01	$5.31	$5.31	$5.31	$5.31	$5.31	0
2020-12-31	$5.21	$5.32	$5.21	$5.31	$5.31	58,190,190
2020-12-30	$5.14	$5.21	$5.14	$5.21	$5.21	45,235,700
2020-12-29	$5.18	$5.18	$5.14	$5.14	$5.14	45,014,200
2020-12-28	$5.14	$5.19	$5.13	$5.16	$5.16	47,075,300
2020-12-25	$5.11	$5.14	$5.08	$5.14	$5.14	52,083,850
2020-12-24	$5.10	$5.13	$5.08	$5.11	$5.11	66,648,790
2020-12-23	$5.08	$5.13	$5.08	$5.10	$5.10	41,725,400
2020-12-22	$5.13	$5.15	$5.06	$5.06	$5.06	56,903,100
2020-12-21	$5.10	$5.15	$5.05	$5.14	$5.14	45,317,700
2020-12-18	$5.13	$5.13	$5.08	$5.10	$5.10	52,429,340
2020-12-17	$5.05	$5.13	$5.05	$5.13	$5.13	37,929,100
2020-12-16	$5.05	$5.06	$5.04	$5.05	$5.05	49,677,820
2020-12-15	$5.02	$5.05	$5.00	$5.05	$5.05	51,062,000
2020-12-14	$4.99	$5.03	$4.99	$5.03	$5.03	40,048,800
2020-12-11	$5.05	$5.07	$4.95	$4.99	$4.99	61,658,140
2020-12-10	$5.05	$5.07	$5.03	$5.05	$5.05	42,706,640
2020-12-09	$5.12	$5.14	$4.87	$5.05	$5.05	49,741,940
2020-12-08	$5.14	$5.15	$5.10	$5.12	$5.12	42,151,650
2020-12-07	$5.18	$5.18	$5.12	$5.13	$5.13	55,997,700
2020-12-04	$5.16	$5.19	$5.12	$5.18	$5.18	44,986,740
2020-12-03	$5.16	$5.19	$5.14	$5.17	$5.17	41,348,840
2020-12-02	$5.18	$5.20	$5.15	$5.17	$5.17	50,028,200
2020-12-01	$5.08	$5.19	$5.08	$5.18	$5.18	40,850,340
2020-11-30	$5.10	$5.17	$5.07	$5.08	$5.08	48,762,590
2020-11-27	$5.03	$5.10	$5.02	$5.10	$5.10	45,818,740
2020-11-26	$5.02	$5.03	$4.98	$5.02	$5.02	43,575,960
2020-11-25	$5.08	$5.11	$5.02	$5.02	$5.02	30,228,140
2020-11-24	$5.11	$5.11	$5.07	$5.08	$5.08	22,278,190
2020-11-23	$5.05	$5.14	$5.05	$5.11	$5.11	38,753,800
2020-11-20	$5.03	$5.05	$5.03	$5.05	$5.05	24,125,490
2020-11-19	$4.99	$5.05	$4.98	$5.03	$5.03	25,841,900
2020-11-18	$5.00	$5.02	$4.97	$4.99	$4.99	22,848,800
2020-11-17	$5.02	$5.02	$4.97	$5.00	$5.00	24,537,440
2020-11-16	$4.96	$5.01	$4.95	$5.01	$5.01	30,155,970
2020-11-13	$5.00	$5.00	$4.93	$4.96	$4.96	30,851,040
2020-11-12	$5.01	$5.03	$4.99	$5.01	$5.01	27,258,620
2020-11-11	$5.06	$5.06	$5.01	$5.01	$5.01	26,826,700
2020-11-10	$5.09	$5.09	$5.03	$5.06	$5.06	20,304,800
2020-11-09	$5.00	$5.11	$5.00	$5.08	$5.08	28,682,200
2020-11-06	$4.99	$5.00	$4.95	$4.99	$4.99	21,554,590
2020-11-05	$4.91	$4.99	$4.91	$4.98	$4.98	17,406,070
2020-11-04	$4.87	$4.93	$4.87	$4.91	$4.91	21,559,590
2020-11-03	$4.82	$4.90	$4.82	$4.87	$4.87	21,769,430
2020-11-02	$4.82	$4.84	$4.80	$4.82	$4.82	18,571,430
2020-10-30	$4.88	$4.89	$4.78	$4.80	$4.80	22,331,190
2020-10-29	$4.82	$4.91	$4.79	$4.88	$4.88	25,961,690
2020-10-28	$4.79	$4.86	$4.78	$4.84	$4.84	17,562,800
2020-10-27	$4.79	$4.80	$4.77	$4.79	$4.79	20,458,200
2020-10-26	$4.83	$4.83	$4.74	$4.79	$4.79	19,814,600
2020-10-23	$4.87	$4.90	$4.82	$4.83	$4.83	24,172,550
2020-10-22	$4.89	$4.89	$4.82	$4.88	$4.88	19,847,500
2020-10-21	$4.89	$4.90	$4.85	$4.89	$4.89	23,434,030
2020-10-20	$4.86	$4.89	$4.85	$4.89	$4.89	22,915,720
2020-10-19	$4.90	$4.96	$4.84	$4.86	$4.86	26,254,740
2020-10-16	$4.90	$4.92	$4.85	$4.89	$4.89	23,310,540
2020-10-15	$4.92	$4.93	$4.89	$4.90	$4.90	15,812,190
2020-10-14	$4.94	$4.94	$4.90	$4.91	$4.91	21,004,500
2020-10-13	$4.90	$4.95	$4.89	$4.94	$4.94	21,163,930
2020-10-12	$4.77	$4.92	$4.77	$4.92	$4.92	17,203,530
2020-10-09	$4.67	$4.79	$4.67	$4.77	$4.77	19,999,870
2020-10-08	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-10-07	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-10-06	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-10-05	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-10-02	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-10-01	$4.67	$4.67	$4.67	$4.67	$4.67	0
2020-09-30	$4.69	$4.73	$4.65	$4.67	$4.67	35,076,940
2020-09-29	$4.68	$4.72	$4.68	$4.69	$4.69	22,468,700
2020-09-28	$4.67	$4.71	$4.66	$4.68	$4.68	17,683,600
2020-09-25	$4.68	$4.70	$4.65	$4.67	$4.67	21,304,900
2020-09-24	$4.74	$4.74	$4.65	$4.66	$4.66	28,863,000
2020-09-23	$4.74	$4.85	$4.71	$4.74	$4.74	18,836,700
2020-09-22	$4.78	$4.80	$4.71	$4.73	$4.73	25,271,270
2020-09-21	$4.87	$4.87	$4.77	$4.78	$4.78	22,726,940
2020-09-18	$4.70	$4.84	$4.70	$4.84	$4.84	28,027,500
2020-09-17	$4.74	$4.76	$4.70	$4.72	$4.72	17,209,590
2020-09-16	$4.77	$4.78	$4.73	$4.75	$4.75	16,297,990
2020-09-15	$4.75	$4.78	$4.72	$4.78	$4.78	19,407,500
2020-09-14	$4.72	$4.75	$4.71	$4.74	$4.74	16,658,500
2020-09-11	$4.68	$4.72	$4.65	$4.71	$4.71	22,016,790
2020-09-10	$4.67	$4.77	$4.66	$4.68	$4.68	23,937,260
2020-09-09	$4.77	$4.77	$4.64	$4.67	$4.67	19,394,040
2020-09-08	$4.77	$4.80	$4.73	$4.78	$4.78	18,187,030
2020-09-07	$4.86	$4.89	$4.74	$4.76	$4.76	24,559,200
2020-09-04	$4.91	$4.91	$4.82	$4.86	$4.86	19,365,800
2020-09-03	$4.93	$4.97	$4.89	$4.91	$4.91	18,887,400
2020-09-02	$4.94	$4.98	$4.88	$4.93	$4.93	27,538,150
2020-09-01	$4.90	$4.94	$4.89	$4.94	$4.94	24,191,170
2020-08-31	$4.99	$5.00	$4.90	$4.90	$4.90	37,424,920
2020-08-28	$4.82	$4.95	$4.81	$4.95	$4.95	34,921,540
2020-08-27	$4.84	$4.84	$4.77	$4.82	$4.82	21,493,140
2020-08-26	$4.85	$4.88	$4.77	$4.79	$4.79	22,649,040
2020-08-25	$4.84	$4.90	$4.83	$4.85	$4.85	19,819,390
2020-08-24	$4.81	$4.86	$4.80	$4.83	$4.83	20,818,070
2020-08-21	$4.77	$4.83	$4.76	$4.80	$4.80	19,544,510
2020-08-20	$4.82	$4.82	$4.75	$4.76	$4.76	20,833,510
2020-08-19	$4.89	$4.89	$4.81	$4.82	$4.82	21,627,470
2020-08-18	$4.90	$4.91	$4.87	$4.89	$4.89	24,469,240
2020-08-17	$4.80	$4.93	$4.80	$4.90	$4.90	21,396,580
2020-08-14	$4.71	$4.80	$4.70	$4.80	$4.80	44,899,140
2020-08-13	$4.72	$4.74	$4.70	$4.71	$4.71	21,952,790
2020-08-12	$4.75	$4.76	$4.64	$4.72	$4.72	23,497,300
2020-08-11	$4.81	$4.87	$4.75	$4.76	$4.76	25,418,270
2020-08-10	$4.79	$4.84	$4.72	$4.81	$4.81	19,882,920
2020-08-07	$4.83	$4.83	$4.72	$4.79	$4.79	34,269,000
2020-08-06	$4.85	$4.87	$4.76	$4.84	$4.84	33,728,620
2020-08-05	$4.85	$4.87	$4.78	$4.85	$4.85	24,415,680
2020-08-04	$4.84	$4.88	$4.83	$4.85	$4.85	40,732,840
2020-08-03	$4.77	$4.85	$4.77	$4.85	$4.85	60,075,900
2020-07-31	$4.74	$4.83	$4.69	$4.77	$4.77	58,163,150
2020-07-30	$4.76	$4.78	$4.73	$4.73	$4.73	39,717,520
2020-07-29	$4.64	$4.77	$4.62	$4.76	$4.76	26,376,400
2020-07-28	$4.60	$4.66	$4.60	$4.63	$4.63	37,012,610
2020-07-27	$4.58	$4.63	$4.56	$4.59	$4.59	33,107,220
2020-07-24	$4.79	$4.79	$4.55	$4.57	$4.57	33,499,270
2020-07-23	$4.78	$4.81	$4.69	$4.79	$4.79	27,050,360
2020-07-22	$4.76	$4.87	$4.75	$4.79	$4.79	28,803,580
2020-07-21	$4.74	$4.77	$4.73	$4.76	$4.76	27,370,820
2020-07-20	$4.61	$4.75	$4.61	$4.74	$4.74	36,820,540
2020-07-17	$4.58	$4.67	$4.56	$4.60	$4.60	43,309,730
2020-07-16	$4.80	$4.84	$4.58	$4.58	$4.58	47,937,940
2020-07-15	$4.86	$4.91	$4.78	$4.80	$4.80	28,138,000
2020-07-14	$4.90	$4.91	$4.78	$4.86	$4.86	38,600,470
2020-07-13	$4.79	$4.94	$4.79	$4.90	$4.90	35,333,520
2020-07-10	$4.91	$4.91	$4.78	$4.79	$4.79	53,034,200
2020-07-09	$4.79	$4.89	$4.79	$4.89	$4.89	45,986,110
2020-07-08	$4.75	$4.85	$4.70	$4.81	$4.81	35,885,490
2020-07-07	$4.77	$4.89	$4.75	$4.75	$4.75	81,708,790
2020-07-06	$4.48	$4.76	$4.48	$4.75	$4.75	50,280,050
2020-07-03	$4.38	$4.47	$4.38	$4.47	$4.47	80,660,840
2020-07-02	$4.28	$4.38	$4.28	$4.38	$4.38	74,286,110
2020-07-01	$4.21	$4.29	$4.20	$4.28	$4.28	54,631,400
2020-06-30	$4.15	$4.21	$4.15	$4.20	$4.20	39,661,950
2020-06-29	$4.17	$4.17	$4.12	$4.15	$4.15	30,443,220
2020-06-26	$4.18	$4.18	$4.18	$4.18	$4.18	0
2020-06-25	$4.18	$4.18	$4.18	$4.18	$4.18	0
2020-06-24	$4.16	$4.18	$4.15	$4.18	$4.18	24,522,160
2020-06-23	$4.14	$4.15	$4.10	$4.14	$4.14	29,131,310
2020-06-22	$4.12	$4.15	$4.12	$4.14	$4.14	33,149,450
2020-06-19	$4.07	$4.14	$4.07	$4.12	$4.12	35,522,330
2020-06-18	$4.02	$4.07	$4.02	$4.07	$4.07	25,547,590
2020-06-17	$4.04	$4.04	$4.01	$4.03	$4.03	23,317,190
2020-06-16	$3.98	$4.05	$3.98	$4.04	$4.04	27,349,570
2020-06-15	$4.02	$4.02	$3.97	$3.98	$3.98	33,631,290
2020-06-12	$3.94	$4.03	$3.94	$4.02	$4.02	34,976,060
2020-06-11	$4.04	$4.07	$4.00	$4.02	$4.02	24,331,350
2020-06-10	$4.05	$4.06	$4.04	$4.05	$4.05	26,127,070
2020-06-09	$4.03	$4.06	$4.03	$4.06	$4.06	25,277,310
2020-06-08	$4.04	$4.06	$4.02	$4.03	$4.03	22,235,620
2020-06-05	$3.99	$4.03	$3.98	$4.02	$4.02	28,393,800
2020-06-04	$4.00	$4.01	$3.98	$3.99	$3.99	27,473,980
2020-06-03	$3.99	$4.03	$3.99	$3.99	$3.99	26,486,090
2020-06-02	$3.99	$4.00	$3.97	$3.99	$3.99	20,648,020
2020-06-01	$3.91	$3.99	$3.91	$3.98	$3.98	30,535,230
2020-05-29	$3.84	$3.88	$3.84	$3.87	$3.87	24,964,590
2020-05-28	$3.86	$3.90	$3.82	$3.86	$3.86	23,474,990
2020-05-27	$3.87	$3.87	$3.84	$3.85	$3.85	18,931,620
2020-05-26	$3.85	$3.88	$3.85	$3.88	$3.88	26,203,440
2020-05-25	$3.83	$3.84	$3.81	$3.83	$3.83	23,671,990
2020-05-22	$3.89	$3.90	$3.82	$3.83	$3.83	25,367,550
2020-05-21	$3.95	$3.95	$3.91	$3.91	$3.91	22,666,220
2020-05-20	$3.96	$3.96	$3.93	$3.94	$3.94	22,801,870
2020-05-19	$3.93	$3.97	$3.93	$3.96	$3.96	26,949,650
2020-05-18	$3.91	$3.95	$3.90	$3.92	$3.92	22,079,600
2020-05-15	$3.94	$3.95	$3.91	$3.91	$3.91	22,941,830
2020-05-14	$3.97	$3.97	$3.93	$3.93	$3.93	24,190,290
2020-05-13	$3.96	$3.97	$3.93	$3.97	$3.97	23,380,420
2020-05-12	$3.96	$3.97	$3.93	$3.96	$3.96	25,720,170
2020-05-11	$3.98	$4.00	$3.95	$3.96	$3.96	23,555,920
2020-05-08	$3.95	$3.98	$3.94	$3.96	$3.96	24,846,620
2020-05-07	$3.92	$3.94	$3.91	$3.92	$3.92	23,436,250
2020-05-06	$3.91	$3.94	$3.86	$3.93	$3.93	25,057,650
2020-05-05	$3.92	$3.92	$3.92	$3.92	$3.92	0
2020-05-04	$3.92	$3.92	$3.92	$3.92	$3.92	0
2020-05-01	$3.92	$3.92	$3.92	$3.92	$3.92	0
2020-04-30	$3.88	$3.93	$3.88	$3.92	$3.92	23,703,520
2020-04-29	$3.84	$3.87	$3.84	$3.86	$3.86	26,458,540
2020-04-28	$3.82	$3.86	$3.77	$3.84	$3.84	30,744,330
2020-04-27	$3.81	$3.84	$3.80	$3.82	$3.82	24,570,250
2020-04-24	$3.82	$3.82	$3.79	$3.80	$3.80	27,957,250
2020-04-23	$3.85	$3.86	$3.82	$3.83	$3.83	26,406,020
2020-04-22	$3.79	$3.84	$3.78	$3.84	$3.84	31,934,140
2020-04-21	$3.83	$3.84	$3.77	$3.80	$3.80	29,070,650
2020-04-20	$3.83	$3.85	$3.82	$3.85	$3.85	25,999,010
2020-04-17	$3.83	$3.86	$3.83	$3.83	$3.83	44,897,870
2020-04-16	$3.78	$3.80	$3.78	$3.79	$3.79	30,585,070
2020-04-15	$3.82	$3.82	$3.79	$3.79	$3.79	26,534,560
2020-04-14	$3.75	$3.81	$3.75	$3.81	$3.81	34,018,060
2020-04-13	$3.75	$3.76	$3.74	$3.75	$3.75	26,942,710
2020-04-10	$3.79	$3.82	$3.75	$3.77	$3.77	33,873,690
2020-04-09	$3.78	$3.80	$3.78	$3.79	$3.79	34,384,220
2020-04-08	$3.80	$3.80	$3.76	$3.77	$3.77	32,423,080
2020-04-07	$3.75	$3.80	$3.71	$3.79	$3.79	40,801,800
2020-04-06	$3.71	$3.71	$3.71	$3.71	$3.71	0
2020-04-03	$3.74	$3.74	$3.69	$3.71	$3.71	28,481,740
2020-04-02	$3.67	$3.73	$3.65	$3.73	$3.73	35,435,770
2020-04-01	$3.68	$3.73	$3.67	$3.67	$3.67	35,576,910
2020-03-31	$3.73	$3.73	$3.67	$3.68	$3.68	38,640,900
2020-03-30	$3.64	$3.69	$3.63	$3.67	$3.67	25,686,600
2020-03-27	$3.74	$3.76	$3.71	$3.71	$3.71	26,699,590
2020-03-26	$3.71	$3.73	$3.68	$3.69	$3.69	27,017,420
2020-03-25	$3.70	$3.88	$3.63	$3.73	$3.73	31,366,310
2020-03-24	$3.53	$3.63	$3.53	$3.62	$3.62	51,182,600
2020-03-23	$3.60	$3.60	$3.52	$3.53	$3.53	31,822,050