Guangxi Wuzhou Communications Company Ltd (600368) Stock Profile

Data as of Aug. 21, 2025

$4.29 ($-0.01) -0.23%

Guangxi Wuzhou Communications Company Ltd - Daily Information

Click for more stock information on Guangxi Wuzhou Communications Company Ltd.

Daily Information	Data
Date	Aug. 21, 2025
Open	$4.29
Previous Close	$4.29
High	$4.30
Low	$4.28
Adjusted Open	$4.29
Previous Adjusted Close	$4.29
Adjusted High	$4.30
Adjusted Low	$4.28

Invest in Guangxi Wuzhou Communications Company Ltd (600368)

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

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Guangxi Wuzhou Communications Company Ltd (600368)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-19	$4.29	$4.30	$4.28	$4.29	$4.29	15,301,520
2025-08-18	$4.29	$4.31	$4.28	$4.30	$4.30	23,445,700
2025-08-15	$4.26	$4.29	$4.26	$4.29	$4.29	17,943,090
2025-08-14	$4.30	$4.31	$4.26	$4.27	$4.27	19,905,790
2025-08-13	$4.32	$4.32	$4.29	$4.30	$4.30	19,557,310
2025-08-12	$4.32	$4.33	$4.30	$4.31	$4.31	16,637,160
2025-08-11	$4.34	$4.35	$4.31	$4.32	$4.32	21,976,320
2025-08-08	$4.35	$4.36	$4.32	$4.33	$4.33	27,003,890
2025-08-07	$4.34	$4.45	$4.33	$4.39	$4.39	39,305,720
2025-08-06	$4.34	$4.34	$4.31	$4.33	$4.33	14,179,960
2025-08-05	$4.30	$4.34	$4.30	$4.33	$4.33	13,285,670
2025-08-04	$4.29	$4.32	$4.26	$4.31	$4.31	12,294,770
2025-08-01	$4.29	$4.33	$4.29	$4.30	$4.30	13,053,450
2025-07-31	$4.38	$4.38	$4.28	$4.29	$4.29	28,466,880
2025-07-30	$4.36	$4.41	$4.35	$4.38	$4.38	20,368,670
2025-07-29	$4.38	$4.40	$4.34	$4.37	$4.37	19,616,440
2025-07-28	$4.42	$4.43	$4.37	$4.39	$4.39	24,342,920
2025-07-25	$4.46	$4.47	$4.42	$4.42	$4.42	22,345,200
2025-07-24	$4.42	$4.46	$4.40	$4.46	$4.46	28,061,460
2025-07-23	$4.49	$4.50	$4.42	$4.43	$4.43	34,853,150
2025-07-22	$4.42	$4.46	$4.39	$4.46	$4.46	39,029,700
2025-07-21	$4.35	$4.44	$4.35	$4.43	$4.43	48,524,200
2025-07-18	$4.34	$4.37	$4.33	$4.35	$4.35	15,881,820
2025-07-17	$4.34	$4.36	$4.33	$4.34	$4.34	15,069,220
2025-07-16	$4.37	$4.37	$4.33	$4.34	$4.34	21,786,850
2025-07-15	$4.42	$4.43	$4.35	$4.36	$4.36	32,571,290
2025-07-14	$4.37	$4.47	$4.36	$4.42	$4.42	45,577,780
2025-07-11	$4.37	$4.41	$4.34	$4.37	$4.37	32,458,570
2025-07-10	$4.34	$4.37	$4.33	$4.37	$4.37	22,802,040
2025-07-09	$4.36	$4.38	$4.33	$4.35	$4.35	23,081,650
2025-07-08	$4.35	$4.37	$4.32	$4.36	$4.36	20,789,000
2025-07-07	$4.36	$4.37	$4.32	$4.36	$4.36	19,133,480
2025-07-04	$4.35	$4.45	$4.35	$4.35	$4.35	44,829,010
2025-07-03	$4.32	$4.37	$4.29	$4.35	$4.35	36,312,590
2025-07-02	$4.26	$4.33	$4.25	$4.31	$4.31	35,205,910
2025-06-30	$4.23	$4.25	$4.23	$4.24	$4.24	12,253,040
2025-06-27	$4.22	$4.26	$4.21	$4.24	$4.24	15,315,920
2025-06-26	$4.24	$4.26	$4.21	$4.22	$4.22	16,367,500
2025-06-25	$4.24	$4.26	$4.21	$4.25	$4.25	18,515,130
2025-06-24	$4.18	$4.23	$4.17	$4.23	$4.23	18,006,350
2025-06-23	$4.16	$4.19	$4.14	$4.18	$4.18	12,929,920
2025-06-20	$4.20	$4.21	$4.17	$4.17	$4.17	13,279,340
2025-06-19	$4.37	$4.37	$4.30	$4.31	$4.31	19,043,690
2025-06-18	$4.37	$4.39	$4.34	$4.36	$4.36	13,706,660
2025-06-17	$4.37	$4.39	$4.35	$4.38	$4.38	13,056,510
2025-06-13	$4.39	$4.40	$4.33	$4.34	$4.34	25,189,360
2025-06-12	$4.42	$4.43	$4.37	$4.39	$4.39	25,575,200
2025-06-11	$4.39	$4.44	$4.38	$4.43	$4.43	24,704,870
2025-06-10	$4.42	$4.44	$4.37	$4.39	$4.39	26,154,640
2025-06-09	$4.42	$4.43	$4.40	$4.42	$4.42	20,674,580
2025-06-06	$4.43	$4.44	$4.42	$4.42	$4.42	13,372,230
2025-06-05	$4.45	$4.46	$4.42	$4.43	$4.43	19,613,840
2025-06-04	$4.42	$4.46	$4.42	$4.45	$4.45	21,229,280
2025-06-03	$4.41	$4.45	$4.40	$4.43	$4.43	18,680,430
2025-05-30	$4.46	$4.47	$4.42	$4.42	$4.42	22,646,890
2025-05-29	$4.41	$4.48	$4.39	$4.46	$4.46	29,921,790
2025-05-28	$4.42	$4.45	$4.40	$4.41	$4.41	25,146,380
2025-05-27	$4.44	$4.45	$4.40	$4.41	$4.41	22,845,270
2025-05-26	$4.42	$4.46	$4.41	$4.45	$4.45	22,168,320
2025-05-23	$4.55	$4.56	$4.44	$4.45	$4.45	54,684,860
2025-05-22	$4.59	$4.65	$4.55	$4.56	$4.56	59,557,050
2025-05-21	$4.53	$4.73	$4.51	$4.65	$4.65	94,411,840
2025-05-20	$4.55	$4.57	$4.50	$4.54	$4.54	44,057,060
2025-05-19	$4.54	$4.62	$4.53	$4.55	$4.55	46,351,330
2025-05-16	$4.61	$4.63	$4.52	$4.55	$4.55	67,578,730
2025-05-15	$4.54	$4.73	$4.54	$4.63	$4.63	115,746,030
2025-05-14	$4.48	$4.65	$4.46	$4.58	$4.58	89,402,630
2025-05-13	$4.51	$4.52	$4.47	$4.49	$4.49	32,864,660
2025-05-12	$4.54	$4.55	$4.47	$4.50	$4.50	47,942,860
2025-05-09	$4.53	$4.59	$4.50	$4.53	$4.53	45,981,860
2025-05-08	$4.52	$4.57	$4.48	$4.54	$4.54	66,391,500
2025-05-07	$4.42	$4.59	$4.41	$4.59	$4.59	123,058,150
2025-05-06	$4.35	$4.42	$4.34	$4.40	$4.40	47,535,750
2025-04-30	$4.40	$4.42	$4.34	$4.35	$4.35	45,993,620
2025-04-29	$4.41	$4.46	$4.36	$4.40	$4.40	44,785,080
2025-04-28	$4.41	$4.53	$4.33	$4.47	$4.47	78,999,940
2025-04-25	$4.40	$4.44	$4.40	$4.40	$4.40	43,550,070
2025-04-24	$4.48	$4.50	$4.37	$4.41	$4.41	76,365,170
2025-04-23	$4.58	$4.58	$4.47	$4.50	$4.50	96,667,840
2025-04-22	$4.52	$4.68	$4.52	$4.62	$4.62	118,546,360
2025-04-21	$4.48	$4.54	$4.47	$4.51	$4.51	64,947,810
2025-04-18	$4.59	$4.60	$4.46	$4.52	$4.52	98,488,020
2025-04-17	$4.64	$4.69	$4.56	$4.60	$4.60	115,816,960
2025-04-16	$4.81	$4.97	$4.55	$4.73	$4.73	195,908,100
2025-04-15	$5.50	$5.52	$5.01	$5.01	$5.01	177,638,000
2025-04-14	$5.56	$5.84	$5.46	$5.57	$5.57	224,443,910
2025-04-11	$5.41	$5.87	$5.25	$5.74	$5.74	275,159,850
2025-04-10	$5.30	$5.78	$5.21	$5.34	$5.34	211,823,890
2025-04-09	$5.00	$5.59	$4.66	$5.44	$5.44	202,464,620
2025-04-08	$4.83	$5.35	$4.83	$5.18	$5.18	218,074,600
2025-04-07	$5.00	$5.33	$4.71	$4.86	$4.86	202,090,130
2025-04-03	$4.57	$5.08	$4.57	$5.08	$5.08	124,994,960
2025-04-02	$4.45	$4.68	$4.39	$4.62	$4.62	66,457,880
2025-04-01	$4.40	$4.47	$4.37	$4.45	$4.45	30,931,100
2025-03-31	$4.36	$4.46	$4.31	$4.42	$4.42	37,484,250
2025-03-28	$4.60	$4.61	$4.37	$4.39	$4.39	43,783,290
2025-03-27	$4.64	$4.72	$4.55	$4.57	$4.57	49,840,490
2025-03-26	$4.53	$4.69	$4.49	$4.67	$4.67	73,354,540
2025-03-25	$4.31	$4.74	$4.31	$4.58	$4.58	88,995,520
2025-03-24	$4.36	$4.36	$4.25	$4.32	$4.32	24,727,570
2025-03-21	$4.33	$4.42	$4.29	$4.36	$4.36	37,780,560
2025-03-20	$4.30	$4.34	$4.30	$4.33	$4.33	17,764,770
2025-03-19	$4.30	$4.32	$4.28	$4.30	$4.30	14,786,190
2025-03-18	$4.30	$4.33	$4.26	$4.32	$4.32	18,215,910
2025-03-17	$4.27	$4.35	$4.27	$4.30	$4.30	24,982,570
2025-03-14	$4.18	$4.28	$4.18	$4.27	$4.27	28,468,410
2025-03-13	$4.22	$4.23	$4.16	$4.20	$4.20	16,179,120
2025-03-12	$4.20	$4.24	$4.19	$4.23	$4.23	16,763,690
2025-03-11	$4.19	$4.21	$4.16	$4.21	$4.21	16,954,390
2025-03-10	$4.22	$4.29	$4.20	$4.21	$4.21	23,883,580
2025-03-07	$4.15	$4.38	$4.14	$4.28	$4.28	49,653,750
2025-03-06	$4.14	$4.18	$4.13	$4.17	$4.17	18,821,650
2025-03-05	$4.19	$4.19	$4.12	$4.17	$4.17	19,330,230
2025-03-04	$4.18	$4.21	$4.15	$4.20	$4.20	17,439,960
2025-03-03	$4.24	$4.27	$4.18	$4.20	$4.20	21,599,020
2025-02-28	$4.23	$4.29	$4.22	$4.24	$4.24	22,632,700
2025-02-27	$4.26	$4.30	$4.22	$4.25	$4.25	23,418,200
2025-02-26	$4.24	$4.30	$4.24	$4.27	$4.27	18,283,560
2025-02-25	$4.30	$4.31	$4.23	$4.25	$4.25	27,154,100
2025-02-24	$4.25	$4.38	$4.25	$4.34	$4.34	29,049,310
2025-02-20	$4.33	$4.34	$4.29	$4.30	$4.30	21,851,250
2025-02-19	$4.34	$4.36	$4.30	$4.36	$4.36	24,601,410
2025-02-18	$4.42	$4.42	$4.31	$4.34	$4.34	33,344,720
2025-02-17	$4.46	$4.47	$4.36	$4.43	$4.43	32,816,970
2025-02-14	$4.53	$4.59	$4.46	$4.48	$4.48	40,005,160
2025-02-13	$4.56	$4.61	$4.47	$4.48	$4.48	50,350,360
2025-02-12	$4.44	$4.62	$4.41	$4.61	$4.61	77,971,450
2025-02-11	$4.32	$4.49	$4.29	$4.44	$4.44	55,571,080
2025-02-10	$4.30	$4.37	$4.28	$4.36	$4.36	35,228,080
2025-02-07	$4.24	$4.37	$4.21	$4.31	$4.31	41,480,440
2025-02-06	$4.23	$4.26	$4.17	$4.26	$4.26	36,565,830
2025-02-05	$4.36	$4.38	$4.23	$4.25	$4.25	31,427,910
2025-01-27	$4.34	$4.41	$4.33	$4.34	$4.34	27,607,620
2025-01-24	$4.39	$4.39	$4.26	$4.34	$4.34	35,109,470
2025-01-23	$4.41	$4.48	$4.38	$4.40	$4.40	44,073,400
2025-01-22	$4.35	$4.49	$4.33	$4.36	$4.36	36,929,920
2025-01-21	$4.41	$4.43	$4.31	$4.33	$4.33	29,533,690
2025-01-20	$4.43	$4.46	$4.38	$4.38	$4.38	29,233,890
2025-01-17	$4.43	$4.44	$4.36	$4.39	$4.39	37,767,020
2025-01-16	$4.51	$4.62	$4.44	$4.46	$4.46	52,145,530
2025-01-15	$4.60	$4.69	$4.48	$4.52	$4.52	44,007,060
2025-01-14	$4.39	$4.64	$4.38	$4.63	$4.63	63,396,420
2025-01-13	$4.44	$4.54	$4.36	$4.39	$4.39	52,310,320
2025-01-09	$4.46	$4.46	$4.33	$4.35	$4.35	44,664,530
2025-01-08	$4.58	$4.58	$4.36	$4.50	$4.50	54,066,890
2025-01-07	$4.54	$4.62	$4.45	$4.59	$4.59	50,910,500
2025-01-06	$4.74	$4.78	$4.50	$4.54	$4.54	59,165,470
2025-01-03	$4.85	$5.05	$4.64	$4.79	$4.79	77,907,620
2025-01-02	$4.85	$5.10	$4.80	$4.96	$4.96	96,464,720
2024-12-31	$4.84	$4.99	$4.69	$4.77	$4.77	73,426,290
2024-12-30	$5.08	$5.31	$4.81	$4.85	$4.85	98,862,020
2024-12-27	$5.58	$5.59	$5.18	$5.20	$5.20	107,530,170
2024-12-26	$5.57	$5.94	$5.39	$5.55	$5.55	124,506,270
2024-12-25	$5.60	$6.05	$5.49	$5.70	$5.70	189,924,640
2024-12-24	$5.00	$5.59	$4.89	$5.59	$5.59	95,978,560
2024-12-23	$5.34	$5.58	$4.91	$5.08	$5.08	175,433,560
2024-12-20	$4.70	$5.08	$4.70	$5.08	$5.08	73,920,060
2024-12-19	$4.85	$5.00	$4.56	$4.62	$4.62	125,707,140
2024-12-18	$4.69	$5.39	$4.60	$5.07	$5.07	161,051,120
2024-12-17	$4.83	$5.16	$4.76	$4.90	$4.90	189,976,720
2024-12-16	$4.24	$4.69	$4.24	$4.69	$4.69	104,723,120
2024-12-13	$4.23	$4.41	$4.21	$4.26	$4.26	82,885,510
2024-12-12	$4.04	$4.46	$4.03	$4.27	$4.27	98,870,890
2024-12-11	$3.98	$4.06	$3.98	$4.05	$4.05	18,071,370
2024-12-10	$4.15	$4.15	$3.99	$4.00	$4.00	32,945,400
2024-12-09	$4.05	$4.06	$4.00	$4.06	$4.06	30,142,070
2024-12-06	$3.94	$4.02	$3.92	$4.02	$4.02	36,204,540
2024-12-05	$3.93	$3.95	$3.91	$3.94	$3.94	19,156,970
2024-12-04	$3.96	$3.97	$3.91	$3.93	$3.93	19,420,300
2024-12-03	$3.98	$3.98	$3.93	$3.97	$3.97	23,817,240
2024-12-02	$3.90	$3.99	$3.88	$3.98	$3.98	36,566,000
2024-11-29	$3.84	$3.91	$3.84	$3.89	$3.89	22,159,470
2024-11-28	$3.81	$3.88	$3.80	$3.86	$3.86	21,629,590
2024-11-27	$3.86	$3.87	$3.73	$3.85	$3.85	28,657,340
2024-11-26	$3.85	$3.93	$3.83	$3.88	$3.88	25,911,630
2024-11-25	$3.81	$3.87	$3.78	$3.83	$3.83	23,334,250
2024-11-22	$3.90	$3.92	$3.76	$3.79	$3.79	25,485,910
2024-11-21	$3.93	$3.94	$3.87	$3.90	$3.90	17,017,890
2024-11-20	$3.91	$3.95	$3.88	$3.93	$3.93	23,533,170
2024-11-19	$3.88	$3.95	$3.83	$3.92	$3.92	29,734,880
2024-11-18	$3.84	$3.96	$3.84	$3.90	$3.90	48,495,900
2024-11-15	$3.77	$3.84	$3.77	$3.78	$3.78	19,464,800
2024-11-14	$3.87	$3.89	$3.78	$3.79	$3.79	22,180,000
2024-11-13	$3.88	$3.93	$3.84	$3.88	$3.88	22,630,750
2024-11-12	$3.95	$3.99	$3.87	$3.89	$3.89	29,008,280
2024-11-11	$3.88	$4.02	$3.88	$3.96	$3.96	29,327,710
2024-11-08	$3.95	$3.99	$3.86	$3.90	$3.90	30,228,620
2024-11-07	$3.80	$3.93	$3.79	$3.93	$3.93	41,969,220
2024-11-06	$3.84	$3.85	$3.80	$3.82	$3.82	25,791,260
2024-11-05	$3.78	$3.84	$3.77	$3.84	$3.84	26,396,560
2024-11-04	$3.79	$3.79	$3.74	$3.79	$3.79	21,519,330
2024-11-01	$3.76	$3.80	$3.73	$3.77	$3.77	29,541,550
2024-10-31	$3.74	$3.78	$3.73	$3.76	$3.76	24,422,410
2024-10-30	$3.72	$3.77	$3.70	$3.75	$3.75	20,161,440
2024-10-29	$3.84	$3.85	$3.74	$3.74	$3.74	23,694,600
2024-10-28	$3.76	$3.82	$3.73	$3.82	$3.82	26,445,770
2024-10-25	$3.70	$3.81	$3.70	$3.73	$3.73	28,667,450
2024-10-24	$3.69	$3.70	$3.66	$3.67	$3.67	12,068,840
2024-10-23	$3.69	$3.71	$3.68	$3.70	$3.70	19,238,170
2024-10-22	$3.66	$3.72	$3.65	$3.69	$3.69	22,496,500
2024-10-21	$3.69	$3.71	$3.65	$3.67	$3.67	17,826,610
2024-10-18	$3.64	$3.72	$3.60	$3.69	$3.69	26,909,510
2024-10-17	$3.71	$3.72	$3.64	$3.65	$3.65	16,058,070
2024-10-16	$3.64	$3.72	$3.61	$3.70	$3.70	21,097,140
2024-10-15	$3.71	$3.72	$3.65	$3.65	$3.65	19,349,970
2024-10-14	$3.68	$3.74	$3.64	$3.72	$3.72	21,247,020
2024-10-11	$3.75	$3.76	$3.62	$3.66	$3.66	20,031,200
2024-10-10	$3.71	$3.81	$3.65	$3.74	$3.74	34,292,730
2024-10-09	$3.88	$3.88	$3.64	$3.64	$3.64	43,118,710
2024-10-08	$4.25	$4.25	$3.75	$3.95	$3.95	70,323,320
2024-09-30	$3.71	$3.89	$3.62	$3.86	$3.86	62,215,700
2024-09-27	$3.57	$3.62	$3.53	$3.61	$3.61	25,714,450
2024-09-26	$3.45	$3.53	$3.43	$3.53	$3.53	18,956,660
2024-09-25	$3.45	$3.53	$3.43	$3.44	$3.44	24,230,790
2024-09-24	$3.30	$3.42	$3.30	$3.42	$3.42	17,775,100
2024-09-23	$3.27	$3.30	$3.25	$3.29	$3.29	6,597,460
2024-09-20	$3.28	$3.30	$3.25	$3.26	$3.26	9,839,490
2024-09-19	$3.27	$3.32	$3.24	$3.30	$3.30	9,859,950
2024-09-18	$3.23	$3.27	$3.19	$3.26	$3.26	9,099,170
2024-09-13	$3.24	$3.26	$3.21	$3.22	$3.22	8,123,360
2024-09-12	$3.24	$3.28	$3.23	$3.24	$3.24	9,598,980
2024-09-11	$3.27	$3.29	$3.22	$3.24	$3.24	8,852,010
2024-09-10	$3.27	$3.30	$3.23	$3.29	$3.29	10,071,340
2024-09-09	$3.36	$3.36	$3.25	$3.27	$3.27	14,435,970
2024-09-06	$3.36	$3.43	$3.35	$3.36	$3.36	14,376,480
2024-09-05	$3.33	$3.36	$3.32	$3.35	$3.35	8,504,070
2024-09-04	$3.35	$3.37	$3.33	$3.34	$3.34	7,556,180
2024-09-03	$3.43	$3.44	$3.32	$3.36	$3.36	18,872,440
2024-09-02	$3.46	$3.49	$3.42	$3.42	$3.42	13,996,720
2024-08-30	$3.44	$3.49	$3.40	$3.46	$3.46	18,667,840
2024-08-29	$3.50	$3.51	$3.42	$3.44	$3.44	16,428,550
2024-08-28	$3.53	$3.55	$3.50	$3.51	$3.51	10,714,150
2024-08-27	$3.54	$3.56	$3.51	$3.53	$3.53	6,622,430
2024-08-26	$3.57	$3.59	$3.48	$3.55	$3.55	10,142,220
2024-08-23	$3.62	$3.63	$3.55	$3.57	$3.57	11,324,760
2024-08-22	$3.61	$3.66	$3.61	$3.63	$3.63	8,263,370
2024-08-21	$3.68	$3.71	$3.61	$3.64	$3.64	13,266,120
2024-08-20	$3.79	$3.80	$3.67	$3.69	$3.69	14,680,930
2024-08-19	$3.74	$3.79	$3.72	$3.78	$3.78	13,968,710
2024-08-16	$3.76	$3.79	$3.72	$3.73	$3.73	12,576,710
2024-08-15	$3.75	$3.79	$3.74	$3.77	$3.77	11,873,990
2024-08-14	$3.79	$3.83	$3.75	$3.76	$3.76	17,931,270
2024-08-13	$3.97	$3.99	$3.75	$3.76	$3.76	41,397,070
2024-08-12	$3.89	$4.02	$3.87	$4.00	$4.00	28,825,500
2024-08-09	$3.87	$3.90	$3.84	$3.90	$3.90	18,554,260
2024-08-08	$3.79	$3.88	$3.77	$3.87	$3.87	18,078,900
2024-08-07	$3.77	$3.82	$3.73	$3.78	$3.78	12,965,560
2024-08-06	$3.81	$3.84	$3.72	$3.76	$3.76	20,983,030
2024-08-05	$3.81	$3.89	$3.77	$3.78	$3.78	29,612,070
2024-08-02	$3.77	$3.84	$3.75	$3.82	$3.82	22,236,610
2024-08-01	$3.75	$3.82	$3.70	$3.80	$3.80	27,300,660
2024-07-31	$3.65	$3.91	$3.64	$3.77	$3.77	44,085,850
2024-07-30	$3.57	$3.68	$3.55	$3.67	$3.67	18,696,120
2024-07-29	$3.53	$3.60	$3.52	$3.59	$3.59	14,546,580
2024-07-26	$3.55	$3.58	$3.49	$3.56	$3.56	19,054,430
2024-07-25	$3.50	$3.56	$3.47	$3.55	$3.55	13,519,590
2024-07-24	$3.49	$3.54	$3.45	$3.50	$3.50	12,926,820
2024-07-23	$3.48	$3.59	$3.48	$3.52	$3.52	16,824,080
2024-07-22	$3.53	$3.53	$3.47	$3.48	$3.48	12,417,340
2024-07-19	$3.56	$3.57	$3.53	$3.54	$3.54	10,102,040
2024-07-18	$3.53	$3.59	$3.47	$3.58	$3.58	13,354,160
2024-07-17	$3.62	$3.64	$3.52	$3.53	$3.53	14,203,610
2024-07-16	$3.65	$3.67	$3.61	$3.63	$3.63	8,470,470
2024-07-15	$3.64	$3.65	$3.59	$3.64	$3.64	8,129,590
2024-07-12	$3.66	$3.69	$3.62	$3.64	$3.64	12,122,940
2024-07-11	$3.69	$3.72	$3.63	$3.66	$3.66	17,746,330
2024-07-10	$3.69	$3.71	$3.65	$3.67	$3.67	10,076,000
2024-07-09	$3.58	$3.70	$3.55	$3.69	$3.69	15,382,640
2024-07-08	$3.63	$3.67	$3.56	$3.58	$3.58	13,332,460
2024-07-05	$3.65	$3.66	$3.62	$3.66	$3.66	11,347,080
2024-07-04	$3.67	$3.72	$3.64	$3.65	$3.65	13,001,340
2024-07-03	$3.69	$3.74	$3.67	$3.68	$3.68	12,263,250
2024-07-02	$3.66	$3.78	$3.65	$3.72	$3.72	21,861,420
2024-07-01	$3.56	$3.67	$3.54	$3.67	$3.67	17,436,800
2024-06-28	$3.49	$3.60	$3.47	$3.57	$3.57	18,003,300
2024-06-27	$3.52	$3.54	$3.48	$3.50	$3.50	9,310,930
2024-06-26	$3.50	$3.54	$3.48	$3.54	$3.54	9,508,900
2024-06-25	$3.48	$3.55	$3.47	$3.52	$3.52	11,256,480
2024-06-24	$3.54	$3.54	$3.43	$3.48	$3.48	14,801,990
2024-06-21	$3.50	$3.57	$3.49	$3.53	$3.53	12,105,390
2024-06-20	$3.56	$3.59	$3.49	$3.51	$3.51	18,970,580
2024-06-19	$4.79	$4.82	$4.69	$4.69	$4.69	16,626,910
2024-06-18	$4.81	$4.82	$4.74	$4.79	$4.79	13,744,230
2024-06-17	$4.85	$4.89	$4.79	$4.80	$4.80	12,282,150
2024-06-14	$4.91	$4.93	$4.83	$4.86	$4.86	13,164,230
2024-06-13	$5.00	$5.01	$4.87	$4.90	$4.90	17,974,810
2024-06-12	$4.85	$5.11	$4.81	$5.01	$5.01	24,748,890
2024-06-11	$4.88	$4.93	$4.80	$4.88	$4.88	17,852,820
2024-06-07	$4.74	$4.87	$4.74	$4.86	$4.86	13,874,720
2024-06-06	$4.79	$4.80	$4.68	$4.72	$4.72	15,893,990
2024-06-05	$4.88	$4.88	$4.76	$4.76	$4.76	13,214,410
2024-06-04	$4.79	$4.90	$4.76	$4.89	$4.89	13,321,630
2024-06-03	$4.85	$4.86	$4.71	$4.78	$4.78	21,870,290
2024-05-31	$4.88	$4.92	$4.86	$4.87	$4.87	9,224,660
2024-05-30	$4.92	$4.96	$4.87	$4.87	$4.87	10,852,970
2024-05-29	$4.89	$4.95	$4.88	$4.94	$4.94	9,586,430
2024-05-28	$4.97	$4.98	$4.90	$4.91	$4.91	13,316,210
2024-05-27	$4.94	$5.04	$4.92	$4.98	$4.98	17,127,940
2024-05-24	$4.85	$4.93	$4.85	$4.89	$4.89	10,581,710
2024-05-23	$4.95	$4.96	$4.86	$4.87	$4.87	14,914,030
2024-05-22	$4.99	$5.04	$4.95	$4.97	$4.97	15,011,510
2024-05-21	$4.99	$5.07	$4.95	$5.00	$5.00	16,526,550
2024-05-20	$4.85	$4.99	$4.85	$4.98	$4.98	23,454,350
2024-05-17	$4.82	$4.85	$4.77	$4.84	$4.84	18,221,680
2024-05-16	$4.81	$4.86	$4.81	$4.83	$4.83	16,017,720
2024-05-15	$4.90	$4.91	$4.80	$4.81	$4.81	26,022,740
2024-05-14	$4.93	$5.00	$4.89	$4.90	$4.90	28,659,270
2024-05-13	$5.02	$5.17	$4.90	$4.93	$4.93	44,442,530
2024-05-10	$4.87	$5.02	$4.85	$5.01	$5.01	28,808,280
2024-05-09	$4.69	$4.90	$4.67	$4.85	$4.85	25,966,290
2024-05-08	$4.67	$4.72	$4.64	$4.69	$4.69	21,494,720
2024-05-07	$4.68	$4.72	$4.63	$4.69	$4.69	23,314,260
2024-05-06	$4.49	$4.78	$4.46	$4.72	$4.72	36,952,950
2024-04-30	$4.36	$4.46	$4.36	$4.45	$4.45	26,108,380
2024-04-29	$4.34	$4.38	$4.29	$4.37	$4.37	19,822,260
2024-04-26	$4.37	$4.38	$4.31	$4.35	$4.35	23,549,660
2024-04-25	$4.31	$4.35	$4.29	$4.35	$4.35	15,485,220
2024-04-24	$4.26	$4.34	$4.25	$4.31	$4.31	14,024,870
2024-04-23	$4.29	$4.30	$4.23	$4.24	$4.24	14,698,230
2024-04-22	$4.33	$4.36	$4.26	$4.29	$4.29	17,765,570
2024-04-19	$4.29	$4.37	$4.28	$4.34	$4.34	19,054,030
2024-04-18	$4.37	$4.38	$4.28	$4.29	$4.29	23,791,550
2024-04-17	$4.29	$4.36	$4.27	$4.36	$4.36	25,392,600
2024-04-16	$4.38	$4.40	$4.23	$4.26	$4.26	31,837,290
2024-04-15	$4.36	$4.45	$4.30	$4.39	$4.39	32,963,840
2024-04-12	$4.34	$4.41	$4.32	$4.36	$4.36	19,942,060
2024-04-11	$4.26	$4.35	$4.24	$4.33	$4.33	19,114,990
2024-04-10	$4.26	$4.32	$4.24	$4.28	$4.28	16,916,270
2024-04-09	$4.25	$4.28	$4.22	$4.27	$4.27	15,912,440
2024-04-08	$4.22	$4.34	$4.20	$4.26	$4.26	29,066,860
2024-04-03	$4.15	$4.21	$4.13	$4.21	$4.21	23,025,110
2024-04-02	$4.08	$4.16	$4.07	$4.15	$4.15	26,080,940
2024-04-01	$4.11	$4.13	$4.06	$4.09	$4.09	27,692,600
2024-03-29	$4.03	$4.11	$3.97	$4.11	$4.11	47,148,580
2024-03-28	$3.91	$3.98	$3.91	$3.98	$3.98	15,557,830
2024-03-27	$3.96	$3.99	$3.91	$3.92	$3.92	13,617,880
2024-03-26	$3.96	$3.98	$3.90	$3.96	$3.96	16,207,980
2024-03-25	$3.94	$4.02	$3.93	$3.97	$3.97	15,916,920
2024-03-22	$3.97	$4.00	$3.91	$3.94	$3.94	16,040,740
2024-03-21	$3.99	$3.99	$3.95	$3.97	$3.97	13,032,620
2024-03-20	$3.93	$3.98	$3.91	$3.97	$3.97	13,297,120
2024-03-19	$3.95	$3.97	$3.92	$3.93	$3.93	15,617,670
2024-03-18	$3.90	$3.95	$3.90	$3.95	$3.95	16,316,690
2024-03-15	$3.87	$3.89	$3.84	$3.89	$3.89	12,580,770
2024-03-14	$3.82	$3.89	$3.81	$3.87	$3.87	20,468,090
2024-03-13	$3.84	$3.85	$3.80	$3.83	$3.83	12,701,470
2024-03-12	$3.87	$3.87	$3.80	$3.85	$3.85	17,392,890
2024-03-11	$3.82	$3.89	$3.81	$3.86	$3.86	18,973,040
2024-03-08	$3.80	$3.83	$3.78	$3.82	$3.82	11,639,550
2024-03-07	$3.78	$3.84	$3.78	$3.80	$3.80	15,963,070
2024-03-06	$3.75	$3.80	$3.74	$3.78	$3.78	14,202,780
2024-03-05	$3.77	$3.79	$3.75	$3.77	$3.77	12,293,970
2024-03-04	$3.79	$3.79	$3.75	$3.78	$3.78	14,607,650
2024-03-01	$3.80	$3.81	$3.76	$3.79	$3.79	16,703,090
2024-02-29	$3.75	$3.81	$3.72	$3.81	$3.81	24,780,760
2024-02-28	$3.86	$3.89	$3.76	$3.77	$3.77	34,362,430
2024-02-27	$3.82	$3.88	$3.81	$3.87	$3.87	20,654,300
2024-02-26	$3.92	$3.93	$3.82	$3.84	$3.84	26,847,240
2024-02-23	$3.82	$3.93	$3.80	$3.92	$3.92	29,792,630
2024-02-22	$3.80	$3.83	$3.78	$3.82	$3.82	15,619,510
2024-02-21	$3.78	$3.89	$3.77	$3.81	$3.81	26,001,430
2024-02-20	$3.80	$3.81	$3.74	$3.80	$3.80	19,443,340
2024-02-19	$3.75	$3.83	$3.72	$3.81	$3.81	31,570,440
2024-02-08	$3.55	$3.72	$3.54	$3.71	$3.71	41,867,930
2024-02-07	$3.59	$3.59	$3.46	$3.53	$3.53	43,861,960
2024-02-06	$3.41	$3.67	$3.31	$3.59	$3.59	49,493,130
2024-02-05	$3.76	$3.76	$3.41	$3.48	$3.48	54,142,960
2024-02-02	$3.89	$3.93	$3.67	$3.79	$3.79	38,095,950
2024-02-01	$3.97	$3.99	$3.83	$3.89	$3.89	24,487,530
2024-01-31	$4.06	$4.09	$3.92	$3.94	$3.94	24,180,140
2024-01-30	$4.13	$4.20	$4.06	$4.07	$4.07	20,150,730
2024-01-29	$4.21	$4.24	$4.14	$4.15	$4.15	24,792,330
2024-01-26	$4.11	$4.23	$4.09	$4.21	$4.21	26,706,650
2024-01-25	$3.93	$4.12	$3.92	$4.11	$4.11	26,000,680
2024-01-24	$3.79	$3.95	$3.78	$3.94	$3.94	25,793,550
2024-01-23	$3.77	$3.81	$3.68	$3.80	$3.80	24,520,380
2024-01-22	$4.00	$4.00	$3.74	$3.79	$3.79	26,362,670
2024-01-19	$4.03	$4.07	$3.98	$4.00	$4.00	14,611,940
2024-01-18	$4.10	$4.11	$3.92	$4.03	$4.03	27,885,580
2024-01-17	$4.14	$4.19	$4.11	$4.12	$4.12	13,127,670
2024-01-16	$4.17	$4.19	$4.10	$4.15	$4.15	13,939,840
2024-01-15	$4.15	$4.20	$4.13	$4.18	$4.18	11,116,700
2024-01-12	$4.14	$4.20	$4.13	$4.14	$4.14	13,400,730
2024-01-11	$4.13	$4.16	$4.11	$4.14	$4.14	11,854,230
2024-01-10	$4.20	$4.20	$4.13	$4.15	$4.15	11,125,820
2024-01-09	$4.14	$4.20	$4.09	$4.19	$4.19	17,235,300
2024-01-08	$4.19	$4.19	$4.12	$4.13	$4.13	15,466,680
2024-01-05	$4.23	$4.26	$4.16	$4.17	$4.17	19,919,160
2024-01-04	$4.18	$4.25	$4.16	$4.23	$4.23	18,195,870
2024-01-03	$4.10	$4.19	$4.07	$4.17	$4.17	22,781,380
2024-01-02	$4.00	$4.14	$3.97	$4.10	$4.10	34,605,880
2024-01-01	$3.95	$3.95	$3.95	$3.95	$3.95	0
2023-12-29	$3.96	$3.96	$3.92	$3.95	$3.95	19,025,470
2023-12-28	$4.03	$4.04	$3.97	$3.97	$3.97	19,298,810
2023-12-27	$4.00	$4.04	$3.96	$4.02	$4.02	12,130,490
2023-12-26	$4.02	$4.07	$3.97	$3.99	$3.99	13,949,490
2023-12-25	$4.07	$4.09	$4.01	$4.03	$4.03	12,926,830
2023-12-22	$4.12	$4.17	$4.07	$4.09	$4.09	17,525,440
2023-12-21	$4.10	$4.13	$4.05	$4.12	$4.12	12,900,260
2023-12-20	$4.12	$4.18	$4.10	$4.11	$4.11	13,963,850
2023-12-19	$4.20	$4.22	$4.08	$4.12	$4.12	17,108,080
2023-12-18	$4.27	$4.27	$4.17	$4.19	$4.19	22,087,910
2023-12-15	$4.33	$4.34	$4.23	$4.26	$4.26	21,679,820
2023-12-14	$4.29	$4.36	$4.23	$4.30	$4.30	34,599,360
2023-12-13	$4.29	$4.49	$4.22	$4.23	$4.23	46,387,320
2023-12-12	$4.14	$4.23	$4.11	$4.22	$4.22	23,034,020
2023-12-11	$4.11	$4.16	$4.01	$4.14	$4.14	17,292,410
2023-12-08	$4.18	$4.19	$4.12	$4.14	$4.14	16,877,910
2023-12-07	$4.19	$4.20	$4.14	$4.18	$4.18	14,852,760
2023-12-06	$4.14	$4.18	$4.10	$4.17	$4.17	15,592,280
2023-12-05	$4.20	$4.22	$4.14	$4.15	$4.15	18,249,410
2023-12-04	$4.11	$4.21	$4.10	$4.20	$4.20	24,142,460
2023-12-01	$4.04	$4.12	$4.04	$4.11	$4.11	17,486,750
2023-11-30	$4.04	$4.07	$4.02	$4.05	$4.05	11,430,520
2023-11-29	$4.05	$4.09	$4.03	$4.04	$4.04	10,126,880
2023-11-28	$4.04	$4.07	$4.00	$4.05	$4.05	11,823,060
2023-11-27	$4.04	$4.06	$4.00	$4.04	$4.04	16,438,250
2023-11-24	$4.07	$4.10	$4.04	$4.06	$4.06	18,034,890
2023-11-23	$4.03	$4.07	$4.01	$4.05	$4.05	16,396,450
2023-11-22	$4.00	$4.06	$3.99	$4.03	$4.03	20,211,240
2023-11-21	$3.96	$4.01	$3.95	$3.98	$3.98	18,418,800
2023-11-20	$3.95	$3.97	$3.93	$3.95	$3.95	8,150,730
2023-11-17	$3.95	$3.97	$3.93	$3.95	$3.95	6,769,470
2023-11-16	$3.95	$3.97	$3.93	$3.95	$3.95	7,460,660
2023-11-15	$3.97	$3.98	$3.94	$3.97	$3.97	9,785,910
2023-11-14	$3.99	$3.99	$3.92	$3.96	$3.96	11,275,210
2023-11-13	$3.95	$3.99	$3.92	$3.99	$3.99	12,668,320
2023-11-10	$3.89	$3.95	$3.87	$3.93	$3.93	10,170,860
2023-11-09	$3.90	$3.93	$3.89	$3.90	$3.90	8,975,960
2023-11-08	$3.96	$3.98	$3.89	$3.92	$3.92	11,051,580
2023-11-07	$3.91	$3.97	$3.89	$3.96	$3.96	13,746,100
2023-11-06	$3.88	$3.93	$3.85	$3.93	$3.93	15,751,340
2023-11-03	$3.92	$3.93	$3.86	$3.86	$3.86	15,110,870
2023-11-02	$3.91	$3.95	$3.90	$3.92	$3.92	11,492,110
2023-11-01	$3.91	$3.93	$3.88	$3.92	$3.92	13,218,760
2023-10-31	$3.88	$3.94	$3.88	$3.92	$3.92	15,626,630
2023-10-30	$3.97	$4.01	$3.88	$3.88	$3.88	19,505,660
2023-10-27	$3.96	$4.04	$3.94	$3.99	$3.99	26,415,280
2023-10-26	$3.89	$3.97	$3.88	$3.95	$3.95	26,908,740
2023-10-25	$3.83	$3.95	$3.83	$3.89	$3.89	36,601,840
2023-10-24	$3.71	$3.87	$3.70	$3.83	$3.83	49,928,600
2023-10-23	$3.66	$3.68	$3.57	$3.61	$3.61	11,262,120
2023-10-20	$3.66	$3.70	$3.65	$3.66	$3.66	8,903,210
2023-10-19	$3.71	$3.73	$3.66	$3.67	$3.67	9,865,560
2023-10-18	$3.76	$3.77	$3.70	$3.71	$3.71	10,784,460
2023-10-17	$3.75	$3.79	$3.74	$3.77	$3.77	8,441,080
2023-10-16	$3.72	$3.77	$3.71	$3.75	$3.75	10,735,040
2023-10-13	$3.77	$3.77	$3.71	$3.72	$3.72	10,654,590
2023-10-12	$3.74	$3.79	$3.72	$3.78	$3.78	11,766,100
2023-10-11	$3.74	$3.77	$3.71	$3.73	$3.73	10,082,660
2023-10-10	$3.80	$3.82	$3.74	$3.75	$3.75	11,927,720
2023-10-09	$3.84	$3.84	$3.78	$3.80	$3.80	12,984,100
2023-09-28	$3.82	$3.86	$3.80	$3.85	$3.85	11,097,080
2023-09-27	$3.84	$3.85	$3.81	$3.82	$3.82	11,076,440
2023-09-26	$3.83	$3.87	$3.82	$3.84	$3.84	13,848,400
2023-09-25	$3.84	$3.86	$3.80	$3.82	$3.82	12,187,110
2023-09-22	$3.81	$3.87	$3.78	$3.83	$3.83	15,381,690
2023-09-21	$3.84	$3.87	$3.81	$3.83	$3.83	13,276,660
2023-09-20	$3.92	$3.93	$3.81	$3.82	$3.82	28,992,950
2023-09-19	$3.85	$3.97	$3.85	$3.94	$3.94	38,992,550
2023-09-18	$3.85	$3.89	$3.79	$3.87	$3.87	16,578,460
2023-09-15	$3.79	$3.90	$3.78	$3.86	$3.86	28,680,610
2023-09-14	$3.78	$3.80	$3.74	$3.79	$3.79	15,182,190
2023-09-13	$3.76	$3.80	$3.74	$3.76	$3.76	10,231,300
2023-09-12	$3.75	$3.78	$3.74	$3.76	$3.76	8,123,340
2023-09-11	$3.70	$3.77	$3.68	$3.76	$3.76	14,138,070
2023-09-08	$3.70	$3.71	$3.67	$3.70	$3.70	7,867,440
2023-09-07	$3.72	$3.75	$3.70	$3.71	$3.71	9,708,830
2023-09-06	$3.75	$3.75	$3.70	$3.73	$3.73	10,844,430
2023-09-05	$3.78	$3.80	$3.73	$3.75	$3.75	13,152,330
2023-09-04	$3.70	$3.81	$3.69	$3.80	$3.80	23,069,200
2023-09-01	$3.65	$3.71	$3.65	$3.69	$3.69	16,655,380
2023-08-31	$3.67	$3.70	$3.64	$3.67	$3.67	17,444,180
2023-08-30	$3.82	$3.83	$3.67	$3.68	$3.68	27,778,320
2023-08-29	$3.83	$3.85	$3.78	$3.82	$3.82	14,832,970
2023-08-28	$3.97	$3.97	$3.80	$3.80	$3.80	23,982,860
2023-08-25	$3.68	$3.81	$3.66	$3.74	$3.74	16,361,800
2023-08-24	$3.76	$3.77	$3.69	$3.70	$3.70	11,632,910
2023-08-23	$3.80	$3.81	$3.74	$3.75	$3.75	8,793,020
2023-08-22	$3.82	$3.83	$3.76	$3.81	$3.81	11,636,290
2023-08-21	$3.81	$3.85	$3.79	$3.80	$3.80	14,370,760
2023-08-18	$3.79	$3.86	$3.79	$3.80	$3.80	15,485,320
2023-08-17	$3.78	$3.81	$3.75	$3.80	$3.80	11,927,770
2023-08-16	$3.82	$3.82	$3.75	$3.78	$3.78	11,977,720
2023-08-15	$3.75	$3.83	$3.74	$3.82	$3.82	21,403,580
2023-08-14	$3.69	$3.74	$3.66	$3.73	$3.73	9,868,400
2023-08-11	$3.79	$3.80	$3.69	$3.70	$3.70	11,618,510
2023-08-10	$3.73	$3.79	$3.72	$3.78	$3.78	10,747,680
2023-08-09	$3.76	$3.76	$3.72	$3.74	$3.74	10,817,910
2023-08-08	$3.75	$3.77	$3.73	$3.76	$3.76	11,069,960
2023-08-07	$3.80	$3.81	$3.73	$3.75	$3.75	18,508,990
2023-08-04	$3.92	$3.92	$3.81	$3.82	$3.82	35,537,050
2023-08-03	$3.95	$3.96	$3.91	$3.95	$3.95	10,707,160
2023-08-02	$3.95	$4.01	$3.93	$3.95	$3.95	16,751,530
2023-08-01	$3.94	$3.95	$3.92	$3.94	$3.94	10,495,410
2023-07-31	$3.90	$3.94	$3.89	$3.94	$3.94	13,543,580
2023-07-28	$3.88	$3.90	$3.85	$3.89	$3.89	12,800,090
2023-07-27	$3.87	$3.90	$3.86	$3.88	$3.88	8,914,990
2023-07-26	$3.86	$3.88	$3.85	$3.87	$3.87	8,033,380
2023-07-25	$3.88	$3.91	$3.85	$3.87	$3.87	10,529,730
2023-07-24	$3.81	$3.88	$3.79	$3.86	$3.86	12,458,490
2023-07-21	$3.79	$3.83	$3.78	$3.82	$3.82	10,450,010
2023-07-20	$3.83	$3.84	$3.78	$3.79	$3.79	10,082,710
2023-07-19	$3.78	$3.83	$3.77	$3.82	$3.82	9,828,930
2023-07-18	$3.75	$3.82	$3.74	$3.80	$3.80	9,550,450
2023-07-17	$3.73	$3.76	$3.71	$3.75	$3.75	9,099,490
2023-07-14	$3.72	$3.77	$3.72	$3.74	$3.74	7,073,860
2023-07-13	$3.71	$3.76	$3.68	$3.75	$3.75	11,937,340
2023-07-12	$3.73	$3.74	$3.66	$3.67	$3.67	9,496,240
2023-07-11	$3.72	$3.76	$3.71	$3.74	$3.74	8,737,340
2023-07-10	$3.73	$3.75	$3.70	$3.73	$3.73	7,886,900
2023-07-07	$3.70	$3.74	$3.69	$3.72	$3.72	7,465,580
2023-07-06	$3.71	$3.72	$3.69	$3.72	$3.72	7,125,750
2023-07-05	$3.68	$3.73	$3.66	$3.70	$3.70	10,475,420
2023-07-04	$3.69	$3.70	$3.67	$3.69	$3.69	13,424,080
2023-07-03	$3.63	$3.70	$3.63	$3.68	$3.68	14,513,860
2023-06-30	$3.62	$3.67	$3.61	$3.64	$3.64	10,140,740
2023-06-29	$3.62	$3.64	$3.59	$3.63	$3.63	7,145,370
2023-06-28	$3.56	$3.62	$3.55	$3.61	$3.61	9,383,890
2023-06-27	$3.47	$3.58	$3.46	$3.57	$3.57	12,016,200
2023-06-26	$3.50	$3.50	$3.45	$3.46	$3.46	12,602,170
2023-06-21	$3.51	$3.54	$3.49	$3.51	$3.51	8,515,040
2023-06-20	$3.56	$3.57	$3.51	$3.52	$3.52	11,065,690
2023-06-19	$3.62	$3.63	$3.55	$3.56	$3.56	13,469,850
2023-06-16	$3.60	$3.66	$3.60	$3.62	$3.62	14,758,850
2023-06-15	$3.62	$3.64	$3.56	$3.59	$3.59	18,088,860
2023-06-14	$3.67	$3.68	$3.62	$3.64	$3.64	12,663,300
2023-06-13	$4.11	$4.12	$4.06	$4.08	$3.66	11,403,980
2023-06-12	$4.20	$4.20	$4.10	$4.11	$3.68	16,574,040
2023-06-09	$4.23	$4.26	$4.16	$4.19	$3.76	12,761,000
2023-06-08	$4.20	$4.27	$4.18	$4.24	$3.80	12,667,190
2023-06-07	$4.09	$4.20	$4.08	$4.19	$3.76	14,401,700
2023-06-06	$4.16	$4.19	$4.07	$4.09	$3.67	10,092,500
2023-06-05	$4.11	$4.18	$4.08	$4.16	$3.73	12,703,240
2023-06-02	$4.13	$4.15	$4.10	$4.11	$3.68	11,169,880
2023-06-01	$4.13	$4.17	$4.11	$4.12	$3.69	9,046,680
2023-05-31	$4.16	$4.17	$4.13	$4.16	$3.73	6,198,040
2023-05-30	$4.15	$4.20	$4.10	$4.17	$3.74	10,812,210
2023-05-29	$4.10	$4.21	$4.09	$4.17	$3.74	16,513,710
2023-05-26	$4.06	$4.12	$4.04	$4.09	$3.67	11,064,090
2023-05-25	$4.07	$4.09	$4.02	$4.08	$3.66	9,958,680
2023-05-24	$4.15	$4.15	$4.05	$4.06	$3.64	14,841,430
2023-05-23	$4.20	$4.21	$4.11	$4.12	$3.69	11,128,700
2023-05-22	$4.25	$4.28	$4.18	$4.21	$3.77	13,203,450
2023-05-19	$4.31	$4.31	$4.22	$4.24	$3.80	14,441,660
2023-05-18	$4.32	$4.36	$4.30	$4.31	$3.86	8,665,010
2023-05-17	$4.34	$4.37	$4.29	$4.32	$3.87	10,338,490
2023-05-16	$4.43	$4.43	$4.31	$4.33	$3.88	12,393,450
2023-05-15	$4.39	$4.44	$4.27	$4.43	$3.97	18,246,800
2023-05-12	$4.35	$4.45	$4.35	$4.37	$3.92	17,046,660
2023-05-11	$4.38	$4.41	$4.34	$4.38	$3.93	10,323,160
2023-05-10	$4.40	$4.46	$4.34	$4.37	$3.92	17,982,030
2023-05-09	$4.53	$4.59	$4.39	$4.41	$3.95	22,353,180
2023-05-08	$4.44	$4.55	$4.43	$4.52	$4.05	26,756,150
2023-05-05	$4.46	$4.47	$4.37	$4.44	$3.98	20,104,630
2023-05-04	$4.35	$4.47	$4.31	$4.46	$4.00	35,296,150
2023-05-03	$4.31	$4.31	$4.31	$4.31	$3.86	0
2023-05-02	$4.31	$4.31	$4.31	$4.31	$3.86	0
2023-04-28	$4.15	$4.31	$4.15	$4.31	$4.31	28,596,180
2023-04-27	$4.12	$4.20	$4.10	$4.18	$4.18	16,300,740
2023-04-26	$4.12	$4.16	$4.08	$4.11	$4.11	10,540,450
2023-04-25	$4.16	$4.22	$4.08	$4.13	$4.13	15,042,790
2023-04-24	$4.16	$4.21	$4.11	$4.19	$4.19	21,136,300
2023-04-21	$4.19	$4.23	$4.10	$4.11	$4.11	25,892,170
2023-04-20	$4.11	$4.14	$4.05	$4.14	$4.14	12,102,860
2023-04-19	$4.13	$4.16	$4.10	$4.11	$4.11	11,482,180
2023-04-18	$4.18	$4.18	$4.10	$4.14	$4.14	11,529,020
2023-04-17	$4.06	$4.16	$4.04	$4.12	$4.12	17,529,640
2023-04-14	$4.07	$4.08	$4.01	$4.05	$4.05	9,628,860
2023-04-13	$3.99	$4.08	$3.99	$4.06	$4.06	17,382,890
2023-04-12	$3.93	$4.02	$3.92	$3.98	$3.98	17,226,180
2023-04-11	$3.89	$3.94	$3.86	$3.93	$3.93	10,719,700
2023-04-10	$4.00	$4.00	$3.87	$3.89	$3.89	19,419,130
2023-04-07	$4.05	$4.06	$3.97	$3.99	$3.99	11,590,080
2023-04-06	$4.09	$4.12	$4.00	$4.04	$4.04	15,095,160
2023-04-05	$4.06	$4.06	$4.06	$4.06	$4.06	0
2023-04-04	$4.00	$4.17	$3.99	$4.06	$4.06	29,730,220
2023-04-03	$3.85	$4.06	$3.85	$3.98	$3.98	30,374,910
2023-03-31	$3.82	$3.89	$3.81	$3.86	$3.86	10,033,680
2023-03-30	$3.81	$3.82	$3.76	$3.82	$3.82	6,235,820
2023-03-29	$3.84	$3.87	$3.80	$3.80	$3.80	8,179,080
2023-03-28	$3.88	$3.88	$3.83	$3.85	$3.85	6,184,180
2023-03-27	$3.92	$3.94	$3.83	$3.86	$3.86	11,056,020
2023-03-24	$4.00	$4.00	$3.92	$3.93	$3.93	9,061,390
2023-03-23	$4.00	$4.01	$3.95	$4.00	$4.00	9,193,390
2023-03-22	$4.01	$4.03	$3.99	$4.01	$4.01	7,332,550
2023-03-21	$4.03	$4.03	$3.97	$4.00	$4.00	11,830,500
2023-03-20	$4.05	$4.09	$3.99	$4.01	$4.01	11,460,490
2023-03-17	$4.05	$4.07	$4.03	$4.06	$4.06	10,528,930
2023-03-16	$4.05	$4.10	$4.01	$4.03	$4.03	12,221,690
2023-03-15	$3.99	$4.07	$3.99	$4.07	$4.07	15,335,270
2023-03-14	$3.99	$4.05	$3.96	$3.99	$3.99	16,096,290
2023-03-13	$3.96	$3.99	$3.93	$3.99	$3.99	8,602,230
2023-03-10	$3.99	$3.99	$3.93	$3.95	$3.95	9,600,160
2023-03-09	$4.00	$4.02	$3.97	$4.00	$4.00	8,805,070
2023-03-08	$3.97	$4.01	$3.95	$4.00	$4.00	10,441,690
2023-03-07	$4.00	$4.03	$3.95	$3.96	$3.96	12,840,880
2023-03-06	$4.02	$4.03	$3.97	$3.99	$3.99	11,522,740
2023-03-03	$3.98	$4.00	$3.95	$3.99	$3.99	8,677,260
2023-03-02	$3.93	$4.00	$3.92	$3.97	$3.97	15,326,230
2023-03-01	$3.91	$3.94	$3.89	$3.93	$3.93	10,568,650
2023-02-28	$3.87	$3.91	$3.86	$3.91	$3.91	6,801,850
2023-02-27	$3.89	$3.89	$3.86	$3.88	$3.88	4,790,080
2023-02-24	$3.90	$3.90	$3.85	$3.89	$3.89	6,695,540
2023-02-23	$3.91	$3.93	$3.87	$3.89	$3.89	6,691,070
2023-02-22	$3.88	$3.90	$3.86	$3.90	$3.90	7,735,550
2023-02-21	$3.86	$3.89	$3.85	$3.89	$3.89	9,094,580
2023-02-20	$3.80	$3.87	$3.80	$3.85	$3.85	8,243,470
2023-02-17	$3.81	$3.84	$3.80	$3.81	$3.81	7,418,600
2023-02-16	$3.85	$3.90	$3.78	$3.81	$3.81	14,540,770
2023-02-15	$3.89	$3.89	$3.84	$3.85	$3.85	7,047,870
2023-02-14	$3.88	$3.90	$3.85	$3.88	$3.88	8,244,690
2023-02-13	$3.86	$3.89	$3.83	$3.88	$3.88	10,508,790
2023-02-10	$3.85	$3.87	$3.84	$3.86	$3.86	5,349,520
2023-02-09	$3.83	$3.86	$3.82	$3.85	$3.85	5,120,590
2023-02-08	$3.86	$3.87	$3.82	$3.83	$3.83	5,006,380
2023-02-07	$3.86	$3.86	$3.83	$3.86	$3.86	5,922,580
2023-02-06	$3.82	$3.87	$3.81	$3.86	$3.86	8,694,440
2023-02-03	$3.85	$3.85	$3.80	$3.82	$3.82	9,500,660
2023-02-02	$3.87	$3.87	$3.84	$3.86	$3.86	7,002,510
2023-02-01	$3.86	$3.86	$3.82	$3.85	$3.85	7,881,830
2023-01-31	$3.81	$3.86	$3.80	$3.84	$3.84	7,516,870
2023-01-30	$3.82	$3.85	$3.81	$3.82	$3.82	9,376,370
2023-01-20	$3.76	$3.80	$3.75	$3.80	$3.80	6,776,880
2023-01-19	$3.75	$3.78	$3.74	$3.76	$3.76	5,932,890
2023-01-18	$3.72	$3.75	$3.72	$3.74	$3.74	5,981,140
2023-01-17	$3.71	$3.72	$3.69	$3.71	$3.71	4,984,680
2023-01-16	$3.69	$3.73	$3.68	$3.71	$3.71	7,222,380
2023-01-13	$3.66	$3.69	$3.65	$3.69	$3.69	5,393,280
2023-01-12	$3.67	$3.68	$3.64	$3.66	$3.66	5,306,650
2023-01-11	$3.68	$3.72	$3.67	$3.67	$3.67	5,330,660
2023-01-10	$3.71	$3.72	$3.67	$3.68	$3.68	6,012,800
2023-01-09	$3.74	$3.75	$3.71	$3.72	$3.72	5,077,440
2023-01-06	$3.78	$3.78	$3.71	$3.73	$3.73	6,834,830
2023-01-05	$3.79	$3.80	$3.75	$3.77	$3.77	7,632,820
2023-01-04	$3.78	$3.80	$3.76	$3.79	$3.79	6,675,400
2023-01-03	$3.76	$3.80	$3.73	$3.79	$3.79	10,060,630
2023-01-02	$3.76	$3.76	$3.76	$3.76	$3.76	0
2022-12-30	$3.66	$3.77	$3.64	$3.76	$3.76	10,186,510
2022-12-29	$3.73	$3.73	$3.63	$3.64	$3.64	8,274,490
2022-12-28	$3.74	$3.75	$3.69	$3.71	$3.71	7,075,900
2022-12-27	$3.64	$3.78	$3.63	$3.75	$3.75	15,932,220
2022-12-26	$3.65	$3.66	$3.61	$3.63	$3.63	8,534,510
2022-12-23	$3.66	$3.70	$3.62	$3.65	$3.65	5,238,990
2022-12-22	$3.74	$3.77	$3.65	$3.67	$3.67	7,805,420
2022-12-21	$3.72	$3.76	$3.70	$3.71	$3.71	6,647,750
2022-12-20	$3.73	$3.78	$3.69	$3.71	$3.71	8,070,030
2022-12-19	$3.82	$3.84	$3.73	$3.74	$3.74	13,027,440
2022-12-16	$3.79	$3.87	$3.75	$3.83	$3.83	12,282,250
2022-12-15	$3.86	$3.87	$3.79	$3.80	$3.80	13,340,000
2022-12-14	$3.87	$3.92	$3.83	$3.84	$3.84	26,219,210
2022-12-13	$3.76	$4.12	$3.75	$3.90	$3.90	45,736,900
2022-12-12	$3.78	$3.81	$3.73	$3.75	$3.75	12,812,950
2022-12-09	$3.83	$3.86	$3.78	$3.80	$3.80	10,091,740
2022-12-08	$3.82	$3.85	$3.78	$3.85	$3.85	13,541,500
2022-12-07	$3.76	$3.82	$3.75	$3.80	$3.80	10,342,220
2022-12-06	$3.78	$3.79	$3.74	$3.76	$3.76	7,136,020
2022-12-05	$3.72	$3.80	$3.71	$3.79	$3.79	12,743,040
2022-12-01	$3.71	$3.72	$3.67	$3.68	$3.68	7,612,360
2022-11-30	$3.71	$3.72	$3.67	$3.69	$3.69	8,390,340
2022-11-29	$3.64	$3.71	$3.64	$3.70	$3.70	11,494,560
2022-11-28	$3.63	$3.64	$3.59	$3.64	$3.64	7,026,920
2022-11-25	$3.62	$3.65	$3.60	$3.64	$3.64	6,298,770
2022-11-24	$3.63	$3.66	$3.60	$3.62	$3.62	5,507,700
2022-11-23	$3.61	$3.64	$3.59	$3.63	$3.63	7,518,470
2022-11-22	$3.57	$3.64	$3.57	$3.61	$3.61	7,760,330
2022-11-21	$3.60	$3.62	$3.55	$3.57	$3.57	6,462,890
2022-11-18	$3.64	$3.65	$3.60	$3.60	$3.60	6,110,710
2022-11-17	$3.62	$3.65	$3.61	$3.63	$3.63	6,194,840
2022-11-16	$3.62	$3.65	$3.61	$3.63	$3.63	6,427,500
2022-11-15	$3.60	$3.63	$3.59	$3.63	$3.63	8,067,760
2022-11-14	$3.61	$3.64	$3.60	$3.60	$3.60	8,260,900
2022-11-11	$3.62	$3.64	$3.58	$3.60	$3.60	9,196,360
2022-11-10	$3.55	$3.62	$3.53	$3.58	$3.58	7,930,160
2022-11-09	$3.56	$3.59	$3.54	$3.57	$3.57	4,768,500
2022-11-08	$3.57	$3.57	$3.53	$3.56	$3.56	4,677,070
2022-11-07	$3.53	$3.58	$3.51	$3.57	$3.57	7,007,890
2022-11-04	$3.49	$3.55	$3.48	$3.54	$3.54	6,973,390
2022-11-03	$3.49	$3.52	$3.47	$3.49	$3.49	5,149,180
2022-11-02	$3.47	$3.53	$3.44	$3.51	$3.51	8,313,110
2022-11-01	$3.42	$3.47	$3.40	$3.47	$3.47	6,239,120
2022-10-31	$3.46	$3.47	$3.37	$3.41	$3.41	9,407,830
2022-10-28	$3.57	$3.57	$3.43	$3.46	$3.46	9,775,240
2022-10-27	$3.50	$3.60	$3.50	$3.58	$3.58	9,702,430
2022-10-26	$3.50	$3.55	$3.49	$3.52	$3.52	5,829,550
2022-10-25	$3.47	$3.53	$3.42	$3.49	$3.49	6,306,440
2022-10-24	$3.55	$3.57	$3.45	$3.46	$3.46	6,520,500
2022-10-21	$3.54	$3.58	$3.53	$3.55	$3.55	4,590,810
2022-10-20	$3.58	$3.59	$3.54	$3.54	$3.54	4,863,220
2022-10-19	$3.60	$3.63	$3.58	$3.59	$3.59	7,124,980
2022-10-18	$3.63	$3.64	$3.59	$3.60	$3.60	5,876,410
2022-10-17	$3.55	$3.67	$3.54	$3.62	$3.62	9,268,090
2022-10-14	$3.55	$3.59	$3.53	$3.56	$3.56	10,320,720
2022-10-13	$3.53	$3.55	$3.50	$3.53	$3.53	6,244,840
2022-10-12	$3.49	$3.56	$3.46	$3.55	$3.55	6,406,220
2022-10-11	$3.50	$3.52	$3.42	$3.50	$3.50	6,484,190
2022-10-10	$3.47	$3.55	$3.45	$3.50	$3.50	8,445,700
2022-09-30	$3.45	$3.49	$3.44	$3.47	$3.47	5,628,020
2022-09-29	$3.54	$3.57	$3.44	$3.46	$3.46	8,046,440
2022-09-28	$3.58	$3.59	$3.51	$3.52	$3.52	6,216,680
2022-09-27	$3.53	$3.60	$3.51	$3.59	$3.59	6,408,260
2022-09-26	$3.65	$3.67	$3.52	$3.53	$3.53	11,759,950
2022-09-23	$3.71	$3.75	$3.66	$3.67	$3.67	6,978,010
2022-09-22	$3.77	$3.77	$3.71	$3.72	$3.72	6,748,030
2022-09-21	$3.70	$3.79	$3.65	$3.78	$3.78	8,577,100
2022-09-20	$3.74	$3.78	$3.71	$3.72	$3.72	6,526,580
2022-09-19	$3.74	$3.76	$3.68	$3.71	$3.71	8,731,520
2022-09-16	$3.89	$3.90	$3.73	$3.74	$3.74	12,350,110
2022-09-15	$3.93	$3.96	$3.83	$3.89	$3.89	9,854,630
2022-09-14	$3.90	$3.96	$3.87	$3.92	$3.92	7,588,830
2022-09-13	$3.98	$3.99	$3.92	$3.95	$3.95	9,023,060
2022-09-12	$3.96	$3.96	$3.96	$3.96	$3.96	0
2022-09-09	$3.99	$4.03	$3.95	$3.96	$3.96	10,267,640
2022-09-08	$3.98	$3.99	$3.94	$3.97	$3.97	7,479,110
2022-09-07	$3.99	$4.00	$3.95	$3.97	$3.97	7,725,550
2022-09-06	$3.98	$4.02	$3.96	$3.99	$3.99	11,325,760
2022-09-05	$3.90	$4.01	$3.89	$3.99	$3.99	21,641,100
2022-09-02	$3.88	$3.92	$3.86	$3.89	$3.89	8,394,870
2022-09-01	$3.87	$3.93	$3.86	$3.88	$3.88	9,051,360
2022-08-31	$3.90	$3.92	$3.85	$3.88	$3.88	11,793,030
2022-08-30	$3.88	$3.93	$3.87	$3.91	$3.91	11,629,350
2022-08-29	$3.82	$3.88	$3.78	$3.87	$3.87	8,699,920
2022-08-26	$3.88	$3.89	$3.85	$3.86	$3.86	8,943,030
2022-08-25	$3.81	$3.89	$3.79	$3.87	$3.87	11,456,990
2022-08-24	$3.88	$3.89	$3.79	$3.80	$3.80	10,265,580
2022-08-23	$3.83	$3.88	$3.82	$3.87	$3.87	10,697,150
2022-08-22	$3.81	$3.83	$3.77	$3.82	$3.82	6,505,410
2022-08-19	$3.82	$3.83	$3.79	$3.80	$3.80	7,261,050
2022-08-18	$3.85	$3.85	$3.80	$3.81	$3.81	7,946,400
2022-08-17	$3.84	$3.85	$3.80	$3.85	$3.85	7,230,670
2022-08-16	$3.81	$3.85	$3.81	$3.83	$3.83	7,769,010
2022-08-15	$3.83	$3.83	$3.78	$3.81	$3.81	8,644,680
2022-08-12	$3.81	$3.84	$3.79	$3.83	$3.83	12,395,170
2022-08-11	$3.77	$3.83	$3.77	$3.83	$3.83	12,879,860
2022-08-10	$3.76	$3.77	$3.72	$3.76	$3.76	6,632,110
2022-08-09	$3.78	$3.79	$3.75	$3.77	$3.77	7,527,830
2022-08-08	$3.77	$3.80	$3.74	$3.78	$3.78	8,614,790
2022-08-05	$3.77	$3.80	$3.71	$3.77	$3.77	10,794,830
2022-08-04	$3.74	$3.77	$3.71	$3.76	$3.76	9,597,490
2022-08-03	$3.78	$3.87	$3.70	$3.71	$3.71	13,861,300
2022-08-02	$3.91	$3.93	$3.74	$3.78	$3.78	19,110,450
2022-08-01	$3.98	$4.00	$3.91	$3.94	$3.94	8,568,520
2022-07-29	$4.04	$4.06	$3.97	$3.98	$3.98	12,770,460
2022-07-28	$4.06	$4.10	$4.02	$4.04	$4.04	8,960,290
2022-07-27	$4.10	$4.10	$4.02	$4.04	$4.04	9,917,300
2022-07-26	$4.13	$4.14	$4.06	$4.12	$4.12	10,782,230
2022-07-25	$4.08	$4.16	$4.06	$4.12	$4.12	14,963,280
2022-07-22	$4.02	$4.12	$4.01	$4.08	$4.08	16,329,670
2022-07-21	$4.06	$4.07	$4.00	$4.02	$4.02	11,996,080
2022-07-20	$4.04	$4.08	$4.03	$4.06	$4.06	14,283,480
2022-07-19	$4.04	$4.10	$4.00	$4.04	$4.04	16,757,930
2022-07-18	$3.95	$4.11	$3.90	$4.05	$4.05	25,151,190
2022-07-15	$3.95	$4.03	$3.87	$4.01	$4.01	32,865,300
2022-07-14	$4.06	$4.11	$3.95	$3.98	$3.98	45,519,310
2022-07-13	$4.00	$4.29	$3.93	$4.19	$4.19	67,012,900
2022-07-12	$3.79	$4.01	$3.77	$3.92	$3.92	44,878,100
2022-07-11	$3.81	$3.81	$3.73	$3.76	$3.76	8,061,240
2022-07-08	$3.74	$3.77	$3.72	$3.74	$3.74	6,291,280
2022-07-07	$3.71	$3.77	$3.71	$3.74	$3.74	6,944,320
2022-07-06	$3.83	$3.84	$3.71	$3.74	$3.74	13,770,880
2022-07-05	$3.82	$3.87	$3.81	$3.84	$3.84	9,552,570
2022-07-04	$3.82	$3.84	$3.80	$3.83	$3.83	7,345,470
2022-07-01	$3.83	$3.85	$3.80	$3.83	$3.83	8,456,590
2022-06-30	$3.84	$3.86	$3.82	$3.84	$3.84	7,786,490
2022-06-29	$3.86	$3.88	$3.83	$3.83	$3.83	8,927,540
2022-06-28	$3.82	$3.88	$3.82	$3.86	$3.86	10,316,440
2022-06-27	$3.84	$3.86	$3.80	$3.81	$3.81	14,334,000
2022-06-24	$4.03	$4.05	$4.01	$4.02	$3.83	10,621,950
2022-06-23	$4.03	$4.06	$4.00	$4.04	$3.85	10,009,350
2022-06-22	$4.07	$4.11	$4.03	$4.03	$3.84	7,792,940
2022-06-21	$4.14	$4.17	$4.05	$4.08	$3.89	15,902,250
2022-06-20	$4.08	$4.09	$4.03	$4.09	$3.90	8,860,460
2022-06-17	$4.06	$4.09	$4.03	$4.08	$3.89	10,491,690
2022-06-16	$4.12	$4.13	$4.06	$4.09	$3.90	13,536,990
2022-06-15	$4.15	$4.18	$4.11	$4.12	$3.92	14,400,220
2022-06-14	$3.98	$4.15	$3.97	$4.14	$3.94	17,097,790
2022-06-13	$4.08	$4.09	$3.99	$4.03	$3.84	14,035,800
2022-06-10	$4.06	$4.13	$4.02	$4.10	$3.91	14,412,870
2022-06-09	$4.10	$4.11	$4.04	$4.07	$3.88	11,075,240
2022-06-08	$4.10	$4.13	$4.03	$4.09	$3.90	12,371,260
2022-06-07	$4.06	$4.12	$4.05	$4.11	$3.91	13,460,720
2022-06-06	$4.13	$4.13	$4.02	$4.08	$3.89	14,603,260
2022-06-02	$4.16	$4.20	$4.10	$4.13	$3.93	13,092,760
2022-06-01	$4.09	$4.20	$4.06	$4.18	$3.98	17,070,130
2022-05-31	$4.09	$4.12	$4.06	$4.09	$3.90	12,407,870
2022-05-30	$4.09	$4.15	$4.06	$4.09	$3.90	12,769,460
2022-05-27	$4.08	$4.10	$4.03	$4.08	$3.89	15,027,350
2022-05-26	$4.04	$4.08	$4.00	$4.06	$3.87	18,275,240
2022-05-25	$3.84	$4.03	$3.83	$4.03	$3.84	23,249,890
2022-05-24	$4.00	$4.01	$3.83	$3.85	$3.67	17,113,880
2022-05-23	$3.97	$4.02	$3.96	$4.00	$3.81	15,148,390
2022-05-20	$3.90	$3.97	$3.90	$3.96	$3.77	13,495,340
2022-05-19	$3.87	$3.91	$3.83	$3.91	$3.72	14,203,240
2022-05-18	$3.95	$3.96	$3.90	$3.91	$3.72	12,429,340
2022-05-17	$3.95	$4.00	$3.89	$3.94	$3.75	15,706,800
2022-05-16	$3.95	$3.99	$3.91	$3.99	$3.80	18,460,450
2022-05-13	$3.87	$3.95	$3.86	$3.93	$3.74	20,205,700
2022-05-12	$3.85	$3.90	$3.82	$3.87	$3.69	15,697,760
2022-05-11	$3.92	$3.96	$3.86	$3.88	$3.70	19,973,710
2022-05-10	$3.81	$3.93	$3.73	$3.91	$3.72	20,044,640
2022-05-09	$3.79	$3.87	$3.78	$3.85	$3.67	9,802,640
2022-05-06	$3.87	$3.89	$3.79	$3.80	$3.62	15,514,170
2022-05-05	$3.88	$3.95	$3.85	$3.94	$3.75	17,667,370
2022-05-04	$3.89	$3.89	$3.89	$3.89	$3.71	0
2022-05-03	$3.89	$3.89	$3.89	$3.89	$3.71	0
2022-04-29	$3.74	$3.90	$3.74	$3.89	$3.71	22,518,400
2022-04-28	$3.78	$3.88	$3.64	$3.73	$3.55	21,324,090
2022-04-27	$3.68	$3.81	$3.57	$3.81	$3.63	25,951,440
2022-04-26	$3.84	$3.93	$3.72	$3.74	$3.56	20,386,510
2022-04-25	$4.09	$4.09	$3.85	$3.86	$3.68	24,198,260
2022-04-22	$4.09	$4.15	$4.02	$4.12	$3.92	18,980,840
2022-04-21	$4.22	$4.28	$4.06	$4.08	$3.89	22,349,110
2022-04-20	$4.24	$4.46	$4.24	$4.28	$4.08	23,935,490
2022-04-19	$4.18	$4.30	$4.14	$4.26	$4.06	20,233,840
2022-04-18	$4.19	$4.25	$4.04	$4.19	$3.99	23,132,300
2022-04-15	$4.35	$4.39	$4.20	$4.21	$4.01	30,639,990
2022-04-14	$4.26	$4.42	$4.25	$4.36	$4.15	38,757,100
2022-04-13	$4.42	$4.66	$4.38	$4.39	$4.18	66,527,420
2022-04-12	$4.25	$4.54	$4.25	$4.42	$4.21	55,013,130
2022-04-11	$4.34	$4.57	$4.27	$4.30	$4.10	52,041,200
2022-04-08	$4.48	$4.48	$4.22	$4.36	$4.15	49,790,820
2022-04-07	$4.48	$4.48	$4.33	$4.48	$4.27	29,111,960
2022-04-06	$4.32	$4.50	$4.30	$4.49	$4.28	39,902,660
2022-04-05	$4.30	$4.30	$4.30	$4.30	$4.10	0
2022-04-04	$4.30	$4.30	$4.30	$4.30	$4.10	0
2022-04-01	$4.27	$4.34	$4.25	$4.30	$4.10	20,625,520
2022-03-31	$4.16	$4.38	$4.14	$4.33	$4.12	50,270,030
2022-03-30	$4.15	$4.18	$4.11	$4.15	$3.95	21,832,720
2022-03-29	$4.13	$4.22	$4.12	$4.16	$3.96	24,155,480
2022-03-28	$4.05	$4.20	$4.03	$4.16	$3.96	35,794,810
2022-03-25	$3.78	$4.19	$3.78	$4.10	$3.91	60,755,720
2022-03-24	$4.06	$4.27	$3.86	$3.89	$3.71	54,778,090
2022-03-23	$3.92	$3.96	$3.85	$3.88	$3.70	9,696,470
2022-03-22	$3.88	$3.96	$3.85	$3.94	$3.75	11,519,250
2022-03-21	$3.87	$3.93	$3.83	$3.88	$3.70	11,299,080
2022-03-18	$3.78	$3.90	$3.75	$3.86	$3.68	19,393,960
2022-03-17	$3.83	$3.85	$3.76	$3.78	$3.60	17,294,080
2022-03-16	$3.76	$3.82	$3.65	$3.80	$3.62	15,368,890
2022-03-15	$3.97	$3.98	$3.70	$3.71	$3.53	16,970,940
2022-03-14	$4.10	$4.12	$3.97	$3.97	$3.78	10,168,190
2022-03-11	$4.02	$4.10	$3.93	$4.09	$3.90	12,549,430
2022-03-10	$4.09	$4.09	$4.01	$4.05	$3.86	11,802,870
2022-03-09	$4.07	$4.14	$3.85	$4.01	$3.82	19,174,490
2022-03-08	$4.16	$4.17	$4.04	$4.06	$3.87	14,121,290
2022-03-07	$4.22	$4.26	$4.13	$4.18	$3.98	15,800,420
2022-03-04	$4.25	$4.28	$4.20	$4.24	$4.04	13,950,960
2022-03-03	$4.20	$4.29	$4.20	$4.26	$4.06	21,522,990
2022-03-02	$4.15	$4.21	$4.13	$4.20	$4.00	13,170,560
2022-03-01	$4.10	$4.17	$4.09	$4.17	$3.97	18,119,700
2022-02-28	$4.10	$4.16	$4.07	$4.08	$3.89	14,053,450
2022-02-25	$3.98	$4.12	$3.97	$4.08	$3.89	23,416,540
2022-02-24	$4.06	$4.07	$3.90	$3.95	$3.76	18,571,090
2022-02-23	$4.11	$4.22	$4.04	$4.07	$3.88	16,559,760
2022-02-22	$4.12	$4.14	$4.05	$4.09	$3.90	11,769,680
2022-02-21	$4.14	$4.15	$4.11	$4.15	$3.95	8,930,310
2022-02-18	$4.05	$4.15	$4.03	$4.14	$3.94	11,816,010
2022-02-17	$4.09	$4.12	$4.04	$4.07	$3.88	9,026,700
2022-02-16	$4.04	$4.10	$4.03	$4.09	$3.90	9,277,830
2022-02-15	$4.08	$4.09	$3.99	$4.03	$3.84	10,525,710
2022-02-14	$4.10	$4.11	$4.05	$4.07	$3.88	8,852,420
2022-02-11	$4.12	$4.16	$4.10	$4.11	$3.91	10,324,750
2022-02-10	$4.11	$4.14	$4.08	$4.13	$3.93	10,645,330
2022-02-09	$4.11	$4.13	$4.06	$4.10	$3.91	12,947,710
2022-02-08	$3.99	$4.12	$3.98	$4.12	$3.92	19,683,280
2022-02-07	$3.88	$3.99	$3.86	$3.98	$3.79	13,047,580
2022-02-04	$3.85	$3.85	$3.85	$3.85	$3.67	0
2022-02-03	$3.85	$3.85	$3.85	$3.85	$3.67	0
2022-02-02	$3.85	$3.85	$3.85	$3.85	$3.67	0
2022-02-01	$3.85	$3.85	$3.85	$3.85	$3.67	0
2022-01-28	$3.80	$3.89	$3.77	$3.85	$3.67	8,102,810
2022-01-27	$3.81	$3.85	$3.77	$3.79	$3.61	7,178,600
2022-01-26	$3.79	$3.84	$3.76	$3.81	$3.63	6,779,720
2022-01-25	$3.87	$3.89	$3.74	$3.75	$3.57	12,353,530
2022-01-24	$3.92	$3.94	$3.86	$3.89	$3.71	7,877,260
2022-01-21	$3.96	$3.97	$3.93	$3.94	$3.75	7,470,650
2022-01-20	$4.02	$4.07	$3.95	$3.95	$3.76	11,090,250
2022-01-19	$3.93	$4.08	$3.92	$4.02	$3.83	17,701,680
2022-01-18	$3.99	$4.01	$3.93	$3.94	$3.75	8,617,320
2022-01-17	$3.95	$4.01	$3.93	$3.97	$3.78	8,500,760
2022-01-14	$4.09	$4.09	$3.94	$3.95	$3.76	15,266,160
2022-01-13	$4.11	$4.15	$4.06	$4.07	$3.88	11,477,100
2022-01-12	$4.14	$4.16	$4.08	$4.11	$3.91	9,496,590
2022-01-11	$4.12	$4.19	$4.11	$4.13	$3.93	9,070,900
2022-01-10	$4.11	$4.14	$4.07	$4.13	$3.93	7,571,310
2022-01-07	$4.15	$4.17	$4.10	$4.11	$3.91	9,172,030
2022-01-06	$4.12	$4.16	$4.10	$4.13	$3.93	11,103,800
2022-01-05	$4.19	$4.22	$4.10	$4.13	$3.93	16,372,830
2022-01-04	$4.09	$4.20	$4.09	$4.19	$3.99	17,935,170
2022-01-03	$4.07	$4.07	$4.07	$4.07	$3.88	0
2021-12-31	$4.07	$4.10	$4.04	$4.07	$3.88	9,019,440
2021-12-30	$4.07	$4.08	$4.02	$4.06	$3.87	11,219,200
2021-12-29	$4.00	$4.07	$3.97	$4.06	$3.87	12,013,150
2021-12-28	$3.98	$4.02	$3.94	$4.00	$3.81	11,199,440
2021-12-27	$3.93	$4.00	$3.92	$3.97	$3.78	8,510,110
2021-12-24	$4.01	$4.02	$3.89	$3.92	$3.73	12,850,540
2021-12-23	$4.09	$4.09	$3.98	$4.00	$3.81	18,611,980
2021-12-22	$4.11	$4.12	$4.06	$4.08	$3.89	12,255,770
2021-12-21	$4.00	$4.11	$4.00	$4.09	$3.90	13,057,410
2021-12-20	$3.94	$4.07	$3.93	$4.01	$3.82	15,454,400
2021-12-17	$3.94	$3.96	$3.92	$3.94	$3.75	7,761,570
2021-12-16	$3.95	$3.98	$3.91	$3.95	$3.76	9,934,110
2021-12-15	$3.85	$3.94	$3.82	$3.94	$3.75	13,146,830
2021-12-14	$3.88	$3.89	$3.83	$3.85	$3.67	6,570,470
2021-12-13	$3.88	$3.91	$3.85	$3.88	$3.70	9,205,070
2021-12-10	$3.84	$3.89	$3.83	$3.88	$3.70	8,010,620
2021-12-09	$3.82	$3.87	$3.80	$3.85	$3.67	10,792,310
2021-12-08	$3.83	$3.83	$3.78	$3.82	$3.64	5,980,550
2021-12-07	$3.82	$3.85	$3.77	$3.81	$3.63	8,100,280
2021-12-06	$3.84	$3.85	$3.79	$3.80	$3.62	8,883,380
2021-12-03	$3.84	$3.84	$3.84	$3.84	$3.66	10,072,800
2021-12-02	$3.80	$3.80	$3.80	$3.80	$3.62	7,704,900
2021-12-01	$3.72	$3.81	$3.71	$3.81	$3.63	12,209,940
2021-11-30	$3.71	$3.75	$3.69	$3.73	$3.55	7,034,070
2021-11-29	$3.70	$3.72	$3.67	$3.69	$3.51	6,958,060
2021-11-26	$3.77	$3.77	$3.73	$3.74	$3.56	5,386,620
2021-11-25	$3.77	$3.80	$3.75	$3.77	$3.59	5,283,320
2021-11-24	$3.79	$3.79	$3.75	$3.77	$3.59	6,285,960
2021-11-23	$3.80	$3.81	$3.74	$3.79	$3.61	11,285,740
2021-11-22	$3.76	$3.84	$3.71	$3.82	$3.64	17,074,790
2021-11-19	$3.70	$3.77	$3.66	$3.75	$3.57	12,334,230
2021-11-18	$3.70	$3.73	$3.67	$3.69	$3.51	8,723,920
2021-11-17	$3.68	$3.71	$3.66	$3.71	$3.53	6,649,470
2021-11-16	$3.72	$3.73	$3.68	$3.68	$3.51	5,616,440
2021-11-15	$3.69	$3.72	$3.68	$3.71	$3.53	7,843,980
2021-11-12	$3.71	$3.74	$3.67	$3.68	$3.51	7,115,500
2021-11-11	$3.65	$3.75	$3.65	$3.72	$3.54	11,701,220
2021-11-10	$3.65	$3.67	$3.61	$3.66	$3.49	6,794,160
2021-11-09	$3.64	$3.68	$3.61	$3.66	$3.49	7,293,650
2021-11-08	$3.65	$3.67	$3.61	$3.66	$3.49	8,890,000
2021-11-05	$3.62	$3.62	$3.62	$3.62	$3.45	14,537,280
2021-11-04	$3.64	$3.66	$3.60	$3.62	$3.45	5,648,710
2021-11-03	$3.57	$3.63	$3.57	$3.62	$3.45	6,063,960
2021-11-02	$3.67	$3.68	$3.54	$3.57	$3.40	11,002,910
2021-11-01	$3.63	$3.69	$3.61	$3.67	$3.50	10,968,460
2021-10-29	$3.57	$3.65	$3.56	$3.64	$3.47	9,427,790
2021-10-28	$3.61	$3.64	$3.54	$3.57	$3.40	10,754,280
2021-10-27	$3.67	$3.71	$3.62	$3.64	$3.47	10,455,760
2021-10-26	$3.68	$3.74	$3.66	$3.69	$3.51	10,167,540
2021-10-25	$3.71	$3.73	$3.65	$3.70	$3.52	7,831,700
2021-10-22	$3.82	$3.85	$3.70	$3.71	$3.53	12,694,320
2021-10-21	$3.88	$3.88	$3.83	$3.84	$3.66	6,257,810
2021-10-20	$3.92	$3.93	$3.87	$3.88	$3.70	5,991,290
2021-10-19	$3.89	$3.93	$3.87	$3.92	$3.73	5,277,820
2021-10-18	$3.81	$3.92	$3.81	$3.92	$3.73	8,948,750
2021-10-15	$3.92	$3.94	$3.82	$3.83	$3.65	8,985,070
2021-10-14	$3.90	$3.95	$3.83	$3.92	$3.73	7,688,250
2021-10-13	$3.94	$3.94	$3.83	$3.89	$3.71	8,157,110
2021-10-12	$4.07	$4.07	$3.91	$3.94	$3.75	11,182,270
2021-10-11	$4.09	$4.13	$4.03	$4.07	$3.88	8,502,810
2021-10-08	$4.05	$4.13	$4.03	$4.10	$3.91	11,320,760
2021-10-07	$4.01	$4.01	$4.01	$4.01	$3.82	0
2021-10-06	$4.01	$4.01	$4.01	$4.01	$3.82	0
2021-09-30	$3.97	$4.02	$3.93	$4.01	$3.82	9,219,450
2021-09-29	$4.03	$4.12	$3.93	$3.93	$3.74	13,353,010
2021-09-28	$4.04	$4.11	$3.97	$4.08	$3.89	11,351,030
2021-09-27	$4.23	$4.30	$4.00	$4.05	$3.86	17,491,770
2021-09-24	$4.41	$4.41	$4.21	$4.23	$4.03	17,478,950
2021-09-23	$4.21	$4.45	$4.20	$4.38	$4.17	28,122,540
2021-09-22	$4.04	$4.21	$3.99	$4.20	$4.00	13,267,050
2021-09-21	$4.08	$4.08	$4.08	$4.08	$3.89	0
2021-09-20	$4.08	$4.08	$4.08	$4.08	$3.89	0
2021-09-17	$4.09	$4.15	$3.99	$4.08	$3.89	12,165,880
2021-09-16	$4.23	$4.28	$4.09	$4.10	$3.91	16,084,920
2021-09-15	$4.17	$4.24	$4.15	$4.22	$4.02	13,777,010
2021-09-14	$4.31	$4.31	$4.16	$4.19	$3.99	22,074,910
2021-09-13	$4.08	$4.34	$4.06	$4.28	$4.08	24,862,420
2021-09-10	$4.17	$4.30	$4.06	$4.07	$3.88	25,176,610
2021-09-09	$4.14	$4.20	$4.12	$4.17	$3.97	17,768,770
2021-09-08	$4.02	$4.12	$4.00	$4.12	$3.92	19,192,470
2021-09-07	$3.99	$4.02	$3.98	$4.02	$3.83	13,569,840
2021-09-06	$3.98	$4.03	$3.97	$3.98	$3.79	11,316,390
2021-09-03	$4.00	$4.02	$3.96	$3.99	$3.80	17,248,030
2021-09-02	$4.02	$4.02	$3.94	$4.00	$3.81	21,912,760
2021-09-01	$3.93	$4.03	$3.88	$4.02	$3.83	32,681,740
2021-08-31	$3.84	$3.93	$3.81	$3.92	$3.73	18,798,010
2021-08-30	$3.86	$3.91	$3.82	$3.85	$3.67	12,048,000
2021-08-27	$3.87	$3.88	$3.82	$3.86	$3.68	10,068,680
2021-08-26	$3.82	$3.88	$3.80	$3.88	$3.70	16,012,030
2021-08-25	$3.82	$3.84	$3.79	$3.83	$3.65	9,878,140
2021-08-24	$3.79	$3.82	$3.76	$3.80	$3.62	13,646,660
2021-08-23	$3.75	$3.90	$3.75	$3.78	$3.60	13,773,310
2021-08-20	$3.72	$3.75	$3.68	$3.74	$3.56	9,135,310
2021-08-19	$3.71	$3.75	$3.68	$3.73	$3.55	9,593,510
2021-08-18	$3.68	$3.73	$3.66	$3.71	$3.53	10,394,410
2021-08-17	$3.73	$3.75	$3.66	$3.67	$3.50	15,705,730
2021-08-16	$3.72	$3.80	$3.71	$3.72	$3.54	18,209,180
2021-08-13	$3.88	$3.88	$3.72	$3.75	$3.57	32,250,250
2021-08-12	$3.88	$3.90	$3.84	$3.88	$3.70	11,542,360
2021-08-11	$3.83	$3.87	$3.82	$3.86	$3.68	9,712,490
2021-08-10	$3.86	$3.87	$3.82	$3.85	$3.67	10,934,590
2021-08-09	$3.72	$3.87	$3.71	$3.86	$3.68	21,073,310
2021-08-06	$3.74	$3.75	$3.69	$3.74	$3.56	10,038,140
2021-08-05	$3.70	$3.75	$3.67	$3.74	$3.56	12,253,390
2021-08-04	$3.70	$3.73	$3.68	$3.69	$3.51	10,151,280
2021-08-03	$3.64	$3.74	$3.63	$3.69	$3.51	18,776,580
2021-08-02	$3.60	$3.66	$3.58	$3.65	$3.48	13,262,930
2021-07-30	$3.54	$3.61	$3.50	$3.60	$3.43	9,897,350
2021-07-29	$3.49	$3.57	$3.48	$3.52	$3.35	6,552,250
2021-07-28	$3.54	$3.56	$3.44	$3.48	$3.31	8,476,510
2021-07-27	$3.60	$3.63	$3.55	$3.55	$3.38	9,385,390
2021-07-26	$3.60	$3.64	$3.56	$3.61	$3.44	12,191,720
2021-07-23	$3.59	$3.62	$3.58	$3.59	$3.42	9,049,920
2021-07-22	$3.55	$3.65	$3.55	$3.61	$3.44	19,607,010
2021-07-21	$3.65	$3.65	$3.55	$3.57	$3.40	26,690,550
2021-07-20	$3.47	$3.50	$3.43	$3.50	$3.33	5,335,450
2021-07-19	$3.46	$3.49	$3.45	$3.47	$3.31	3,856,890
2021-07-16	$3.48	$3.51	$3.47	$3.49	$3.32	4,074,330
2021-07-15	$3.49	$3.49	$3.45	$3.48	$3.31	4,217,820
2021-07-14	$3.51	$3.52	$3.48	$3.49	$3.32	5,460,090
2021-07-13	$3.46	$3.51	$3.44	$3.50	$3.33	7,653,910
2021-07-12	$3.48	$3.49	$3.45	$3.45	$3.29	4,732,680
2021-07-09	$3.45	$3.47	$3.41	$3.46	$3.30	4,824,290
2021-07-08	$3.43	$3.46	$3.42	$3.45	$3.29	5,802,920
2021-07-07	$3.46	$3.47	$3.42	$3.42	$3.26	5,265,510
2021-07-06	$3.44	$3.47	$3.41	$3.46	$3.30	6,319,200
2021-07-05	$3.40	$3.44	$3.39	$3.43	$3.27	5,010,460
2021-07-02	$3.45	$3.45	$3.38	$3.38	$3.22	7,103,730
2021-07-01	$3.46	$3.49	$3.44	$3.45	$3.29	5,288,800
2021-06-30	$3.45	$3.49	$3.44	$3.46	$3.30	5,625,990
2021-06-29	$3.52	$3.53	$3.43	$3.43	$3.27	9,068,820
2021-06-28	$3.53	$3.53	$3.50	$3.51	$3.34	5,454,080
2021-06-25	$3.56	$3.56	$3.49	$3.51	$3.34	6,800,280
2021-06-24	$3.68	$3.70	$3.67	$3.69	$3.37	6,934,410
2021-06-23	$3.71	$3.71	$3.66	$3.67	$3.35	5,546,270
2021-06-22	$3.65	$3.71	$3.65	$3.70	$3.38	7,308,130
2021-06-21	$3.64	$3.67	$3.63	$3.65	$3.33	4,628,990
2021-06-18	$3.63	$3.65	$3.59	$3.63	$3.32	5,818,840
2021-06-17	$3.61	$3.64	$3.59	$3.60	$3.29	4,712,390
2021-06-16	$3.64	$3.66	$3.60	$3.62	$3.31	4,344,810
2021-06-15	$3.71	$3.72	$3.62	$3.62	$3.31	6,251,290
2021-06-14	$3.70	$3.70	$3.70	$3.70	$3.38	0
2021-06-11	$3.70	$3.72	$3.69	$3.70	$3.38	5,106,420
2021-06-10	$3.70	$3.71	$3.68	$3.70	$3.38	4,705,980
2021-06-09	$3.68	$3.71	$3.64	$3.70	$3.38	6,789,720
2021-06-08	$3.67	$3.69	$3.66	$3.68	$3.36	5,036,460
2021-06-07	$3.69	$3.71	$3.65	$3.66	$3.34	5,380,180
2021-06-04	$3.71	$3.72	$3.67	$3.69	$3.37	6,600,620
2021-06-03	$3.70	$3.73	$3.69	$3.71	$3.39	7,682,030
2021-06-02	$3.70	$3.72	$3.68	$3.71	$3.39	4,843,040
2021-06-01	$3.71	$3.71	$3.67	$3.71	$3.39	5,494,860
2021-05-31	$3.72	$3.72	$3.68	$3.70	$3.38	5,409,380
2021-05-28	$3.77	$3.77	$3.69	$3.70	$3.38	7,823,610
2021-05-27	$3.77	$3.79	$3.75	$3.76	$3.43	6,537,550
2021-05-26	$3.76	$3.80	$3.74	$3.77	$3.44	6,999,460
2021-05-25	$3.78	$3.81	$3.75	$3.76	$3.43	7,741,640
2021-05-24	$3.74	$3.84	$3.74	$3.79	$3.46	8,889,020
2021-05-21	$3.73	$3.81	$3.73	$3.75	$3.43	7,288,000
2021-05-20	$3.76	$3.76	$3.70	$3.74	$3.42	6,365,650
2021-05-19	$3.83	$3.83	$3.74	$3.76	$3.43	9,334,960
2021-05-18	$3.82	$3.86	$3.81	$3.83	$3.50	5,523,180
2021-05-17	$3.86	$3.88	$3.81	$3.82	$3.49	7,200,110
2021-05-14	$3.82	$3.90	$3.81	$3.88	$3.54	12,858,710
2021-05-13	$3.86	$3.90	$3.84	$3.86	$3.53	13,707,920
2021-05-12	$3.85	$3.87	$3.79	$3.83	$3.50	11,857,960
2021-05-11	$3.84	$3.89	$3.82	$3.85	$3.52	11,638,760
2021-05-10	$3.85	$3.85	$3.78	$3.83	$3.50	9,456,550
2021-05-07	$3.85	$3.85	$3.77	$3.83	$3.50	10,456,060
2021-05-06	$3.68	$3.85	$3.67	$3.80	$3.47	19,182,580
2021-05-05	$3.69	$3.69	$3.69	$3.69	$3.37	0
2021-05-04	$3.69	$3.69	$3.69	$3.69	$3.37	0
2021-04-30	$3.66	$3.70	$3.61	$3.69	$3.37	14,593,880
2021-04-29	$3.60	$3.63	$3.58	$3.62	$3.31	8,156,380
2021-04-28	$3.59	$3.63	$3.55	$3.60	$3.29	9,034,060
2021-04-27	$3.59	$3.65	$3.55	$3.57	$3.26	6,753,490
2021-04-26	$3.70	$3.71	$3.59	$3.62	$3.31	14,807,620
2021-04-23	$3.75	$3.77	$3.66	$3.70	$3.38	10,102,890
2021-04-22	$3.77	$3.83	$3.74	$3.75	$3.43	9,082,570
2021-04-21	$3.82	$3.82	$3.75	$3.76	$3.43	8,644,330
2021-04-20	$3.81	$3.85	$3.76	$3.82	$3.49	15,603,790
2021-04-19	$3.78	$3.89	$3.76	$3.81	$3.48	25,300,110
2021-04-16	$3.73	$3.93	$3.70	$3.84	$3.51	39,443,750
2021-04-15	$3.55	$3.91	$3.54	$3.74	$3.42	57,293,000
2021-04-14	$3.45	$3.57	$3.45	$3.56	$3.25	11,243,590
2021-04-13	$3.49	$3.49	$3.44	$3.45	$3.15	7,620,850
2021-04-12	$3.53	$3.53	$3.49	$3.49	$3.19	4,816,550
2021-04-09	$3.52	$3.54	$3.50	$3.52	$3.22	6,311,440
2021-04-08	$3.56	$3.56	$3.51	$3.52	$3.22	7,485,770
2021-04-07	$3.53	$3.57	$3.53	$3.56	$3.25	6,859,570
2021-04-06	$3.54	$3.56	$3.52	$3.54	$3.23	7,201,310
2021-04-05	$3.55	$3.55	$3.55	$3.55	$3.24	0
2021-04-02	$3.59	$3.60	$3.54	$3.55	$3.24	11,289,130
2021-04-01	$3.65	$3.67	$3.57	$3.60	$3.29	20,685,300
2021-03-31	$3.69	$3.78	$3.61	$3.69	$3.37	37,656,520
2021-03-30	$3.60	$3.64	$3.52	$3.63	$3.32	11,080,430
2021-03-29	$3.56	$3.64	$3.51	$3.61	$3.30	10,637,670
2021-03-26	$3.54	$3.58	$3.53	$3.55	$3.24	5,637,160
2021-03-25	$3.60	$3.61	$3.51	$3.55	$3.24	8,179,770
2021-03-24	$3.57	$3.62	$3.56	$3.59	$3.28	6,363,960
2021-03-23	$3.63	$3.63	$3.57	$3.60	$3.29	5,461,970
2021-03-22	$3.53	$3.63	$3.53	$3.62	$3.31	7,768,270
2021-03-19	$3.56	$3.59	$3.52	$3.52	$3.22	6,925,080
2021-03-18	$3.58	$3.60	$3.55	$3.58	$3.27	5,795,520
2021-03-17	$3.64	$3.66	$3.58	$3.59	$3.28	6,813,010
2021-03-16	$3.63	$3.65	$3.57	$3.61	$3.30	8,866,400
2021-03-15	$3.55	$3.63	$3.51	$3.63	$3.32	9,573,220
2021-03-12	$3.51	$3.55	$3.48	$3.55	$3.24	5,762,010
2021-03-11	$3.43	$3.53	$3.43	$3.50	$3.20	6,833,850
2021-03-10	$3.52	$3.52	$3.43	$3.43	$3.13	6,731,500
2021-03-09	$3.51	$3.55	$3.41	$3.52	$3.22	9,649,740
2021-03-08	$3.57	$3.60	$3.51	$3.52	$3.22	7,996,250
2021-03-05	$3.50	$3.59	$3.49	$3.57	$3.26	9,284,290
2021-03-04	$3.49	$3.57	$3.47	$3.52	$3.22	9,555,080
2021-03-03	$3.46	$3.51	$3.44	$3.48	$3.18	4,819,920
2021-03-02	$3.48	$3.52	$3.44	$3.45	$3.15	5,256,890
2021-03-01	$3.42	$3.49	$3.42	$3.49	$3.19	6,468,450
2021-02-26	$3.41	$3.47	$3.39	$3.42	$3.12	7,052,440
2021-02-25	$3.43	$3.47	$3.42	$3.43	$3.13	5,404,320
2021-02-24	$3.41	$3.45	$3.41	$3.43	$3.13	5,615,610
2021-02-23	$3.40	$3.44	$3.38	$3.42	$3.12	4,260,470
2021-02-22	$3.38	$3.47	$3.38	$3.40	$3.11	10,772,240
2021-02-19	$3.27	$3.39	$3.27	$3.37	$3.08	7,667,420
2021-02-18	$3.27	$3.30	$3.26	$3.29	$3.01	5,167,370
2021-02-17	$3.25	$3.25	$3.25	$3.25	$2.97	0
2021-02-16	$3.25	$3.25	$3.25	$3.25	$2.97	0
2021-02-15	$3.25	$3.25	$3.25	$3.25	$2.97	0
2021-02-12	$3.25	$3.25	$3.25	$3.25	$2.97	0
2021-02-11	$3.25	$3.25	$3.25	$3.25	$2.97	0
2021-02-10	$3.21	$3.27	$3.20	$3.25	$2.97	3,235,470
2021-02-09	$3.20	$3.22	$3.18	$3.21	$2.93	3,004,500
2021-02-08	$3.15	$3.23	$3.15	$3.20	$2.92	3,530,020
2021-02-05	$3.14	$3.18	$3.13	$3.15	$2.88	3,085,810
2021-02-04	$3.19	$3.20	$3.12	$3.14	$2.87	4,008,620
2021-02-03	$3.24	$3.24	$3.17	$3.20	$2.92	4,108,060
2021-02-02	$3.22	$3.25	$3.21	$3.24	$2.96	3,079,340
2021-02-01	$3.22	$3.23	$3.20	$3.22	$2.94	4,837,640
2021-01-29	$3.32	$3.33	$3.21	$3.24	$2.96	7,404,950
2021-01-28	$3.32	$3.33	$3.29	$3.32	$3.03	4,194,140
2021-01-27	$3.32	$3.35	$3.31	$3.33	$3.04	3,764,720
2021-01-26	$3.34	$3.36	$3.30	$3.31	$3.02	5,461,030
2021-01-25	$3.39	$3.40	$3.32	$3.32	$3.03	6,859,920
2021-01-22	$3.43	$3.43	$3.39	$3.39	$3.10	5,754,070
2021-01-21	$3.42	$3.45	$3.40	$3.43	$3.13	5,812,800
2021-01-20	$3.43	$3.45	$3.42	$3.42	$3.12	5,464,010
2021-01-19	$3.43	$3.46	$3.41	$3.45	$3.15	7,777,640
2021-01-18	$3.44	$3.48	$3.42	$3.43	$3.13	6,715,680
2021-01-15	$3.42	$3.48	$3.39	$3.46	$3.16	8,378,580
2021-01-14	$3.38	$3.45	$3.37	$3.41	$3.11	6,130,450
2021-01-13	$3.44	$3.45	$3.36	$3.40	$3.11	8,904,140
2021-01-12	$3.43	$3.46	$3.42	$3.45	$3.15	6,879,490
2021-01-11	$3.52	$3.53	$3.42	$3.44	$3.14	9,668,350
2021-01-08	$3.57	$3.57	$3.48	$3.52	$3.22	9,341,810
2021-01-07	$3.64	$3.67	$3.55	$3.57	$3.26	8,527,480
2021-01-06	$3.64	$3.68	$3.60	$3.64	$3.33	8,580,580
2021-01-05	$3.63	$3.66	$3.56	$3.63	$3.32	11,812,160
2021-01-04	$3.65	$3.66	$3.60	$3.64	$3.33	7,793,810
2021-01-01	$3.66	$3.66	$3.66	$3.66	$3.34	0
2020-12-31	$3.65	$3.70	$3.64	$3.66	$3.34	9,911,520
2020-12-30	$3.61	$3.71	$3.59	$3.66	$3.34	17,222,680
2020-12-29	$3.55	$3.63	$3.54	$3.60	$3.29	10,850,560
2020-12-28	$3.53	$3.59	$3.51	$3.54	$3.23	11,021,540
2020-12-25	$3.48	$3.55	$3.46	$3.53	$3.22	8,325,370
2020-12-24	$3.55	$3.57	$3.45	$3.48	$3.18	9,888,380
2020-12-23	$3.55	$3.58	$3.52	$3.57	$3.26	6,646,000
2020-12-22	$3.61	$3.62	$3.51	$3.53	$3.22	8,291,690
2020-12-21	$3.58	$3.62	$3.56	$3.62	$3.31	6,033,020
2020-12-18	$3.60	$3.62	$3.58	$3.59	$3.28	5,085,180
2020-12-17	$3.55	$3.60	$3.51	$3.60	$3.29	8,116,080
2020-12-16	$3.56	$3.60	$3.54	$3.55	$3.24	6,319,090
2020-12-15	$3.53	$3.58	$3.52	$3.55	$3.24	5,682,740
2020-12-14	$3.54	$3.55	$3.50	$3.55	$3.24	6,870,320
2020-12-11	$3.59	$3.61	$3.49	$3.52	$3.22	9,373,840
2020-12-10	$3.61	$3.61	$3.58	$3.59	$3.28	5,313,720
2020-12-09	$3.66	$3.68	$3.60	$3.60	$3.29	8,821,300
2020-12-08	$3.67	$3.69	$3.66	$3.66	$3.34	6,386,670
2020-12-07	$3.72	$3.72	$3.66	$3.66	$3.34	7,889,850
2020-12-04	$3.75	$3.76	$3.68	$3.70	$3.38	7,737,710
2020-12-03	$3.72	$3.76	$3.71	$3.75	$3.43	10,961,910
2020-12-02	$3.72	$3.76	$3.70	$3.73	$3.41	9,904,760
2020-12-01	$3.69	$3.74	$3.68	$3.72	$3.40	14,633,320
2020-11-30	$3.73	$3.79	$3.68	$3.69	$3.37	18,014,680
2020-11-27	$3.73	$3.74	$3.66	$3.73	$3.41	13,842,480
2020-11-26	$3.75	$3.76	$3.67	$3.76	$3.43	14,544,280
2020-11-25	$3.85	$3.85	$3.74	$3.74	$3.42	11,212,680
2020-11-24	$3.80	$3.84	$3.77	$3.81	$3.48	17,791,350
2020-11-23	$3.72	$3.82	$3.71	$3.80	$3.47	24,274,660
2020-11-20	$3.72	$3.75	$3.68	$3.72	$3.40	12,955,090
2020-11-19	$3.74	$3.77	$3.70	$3.74	$3.42	16,745,570
2020-11-18	$3.74	$3.84	$3.73	$3.74	$3.42	26,499,340
2020-11-17	$3.78	$3.85	$3.69	$3.76	$3.43	46,123,480
2020-11-16	$4.09	$4.09	$3.81	$3.84	$3.51	71,646,680
2020-11-13	$3.68	$3.75	$3.62	$3.72	$3.40	14,399,650
2020-11-12	$3.79	$3.80	$3.68	$3.70	$3.38	15,899,720
2020-11-11	$3.72	$3.77	$3.68	$3.74	$3.42	17,731,810
2020-11-10	$3.72	$3.75	$3.67	$3.70	$3.38	11,403,640
2020-11-09	$3.70	$3.71	$3.66	$3.70	$3.38	15,490,330
2020-11-06	$3.66	$3.74	$3.63	$3.70	$3.38	12,722,070
2020-11-05	$3.65	$3.70	$3.63	$3.67	$3.35	7,595,670
2020-11-04	$3.66	$3.69	$3.62	$3.64	$3.33	6,045,080
2020-11-03	$3.60	$3.71	$3.60	$3.65	$3.33	14,314,950
2020-11-02	$3.53	$3.62	$3.52	$3.60	$3.29	9,190,790
2020-10-30	$3.58	$3.61	$3.51	$3.53	$3.22	7,677,670
2020-10-29	$3.54	$3.61	$3.52	$3.58	$3.27	9,652,490
2020-10-28	$3.52	$3.58	$3.50	$3.56	$3.25	7,880,730
2020-10-27	$3.56	$3.58	$3.53	$3.55	$3.24	14,255,460
2020-10-26	$3.45	$3.51	$3.43	$3.48	$3.18	3,654,070
2020-10-23	$3.47	$3.48	$3.45	$3.45	$3.15	2,487,750
2020-10-22	$3.45	$3.48	$3.42	$3.47	$3.17	4,588,180
2020-10-21	$3.47	$3.47	$3.43	$3.45	$3.15	4,307,680
2020-10-20	$3.45	$3.49	$3.45	$3.47	$3.17	3,215,400
2020-10-19	$3.50	$3.52	$3.47	$3.47	$3.17	3,380,180
2020-10-16	$3.50	$3.51	$3.49	$3.50	$3.20	2,449,060
2020-10-15	$3.50	$3.53	$3.47	$3.51	$3.21	3,104,190
2020-10-14	$3.51	$3.51	$3.49	$3.50	$3.20	2,568,650
2020-10-13	$3.54	$3.55	$3.50	$3.52	$3.22	2,479,340
2020-10-12	$3.46	$3.55	$3.45	$3.54	$3.23	6,838,960
2020-10-09	$3.43	$3.49	$3.42	$3.46	$3.16	3,747,300
2020-10-08	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-10-07	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-10-06	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-10-05	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-10-02	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-10-01	$3.40	$3.40	$3.40	$3.40	$3.11	0
2020-09-30	$3.44	$3.44	$3.40	$3.40	$3.11	2,243,350
2020-09-29	$3.42	$3.45	$3.42	$3.43	$3.13	2,126,390
2020-09-28	$3.43	$3.45	$3.41	$3.42	$3.12	3,281,920
2020-09-25	$3.47	$3.47	$3.42	$3.43	$3.13	4,639,720
2020-09-24	$3.50	$3.50	$3.44	$3.46	$3.16	5,465,990
2020-09-23	$3.50	$3.52	$3.49	$3.51	$3.21	3,369,960
2020-09-22	$3.52	$3.53	$3.49	$3.50	$3.20	5,514,850
2020-09-21	$3.55	$3.57	$3.52	$3.53	$3.22	4,663,580
2020-09-18	$3.52	$3.57	$3.50	$3.55	$3.24	6,782,590
2020-09-17	$3.51	$3.52	$3.48	$3.52	$3.22	5,001,720
2020-09-16	$3.52	$3.54	$3.49	$3.52	$3.22	4,200,490
2020-09-15	$3.53	$3.54	$3.51	$3.52	$3.22	4,009,480
2020-09-14	$3.53	$3.57	$3.51	$3.54	$3.23	5,141,480
2020-09-11	$3.52	$3.55	$3.49	$3.54	$3.23	6,154,950
2020-09-10	$3.63	$3.65	$3.51	$3.52	$3.22	14,452,270
2020-09-09	$3.57	$3.64	$3.56	$3.62	$3.31	14,547,550
2020-09-08	$3.52	$3.60	$3.51	$3.60	$3.29	10,434,640
2020-09-07	$3.55	$3.59	$3.48	$3.51	$3.21	8,619,510
2020-09-04	$3.53	$3.55	$3.51	$3.54	$3.23	7,415,890
2020-09-03	$3.58	$3.60	$3.55	$3.57	$3.26	6,920,890
2020-09-02	$3.61	$3.64	$3.57	$3.59	$3.28	9,499,010
2020-09-01	$3.62	$3.63	$3.60	$3.61	$3.30	5,739,860
2020-08-31	$3.65	$3.68	$3.62	$3.62	$3.31	9,058,610
2020-08-28	$3.62	$3.66	$3.60	$3.64	$3.33	7,827,250
2020-08-27	$3.60	$3.64	$3.58	$3.62	$3.31	6,972,700
2020-08-26	$3.67	$3.71	$3.58	$3.62	$3.31	17,335,820
2020-08-25	$3.66	$3.86	$3.65	$3.70	$3.38	27,563,870
2020-08-24	$3.63	$3.68	$3.63	$3.65	$3.33	9,421,670
2020-08-21	$3.69	$3.72	$3.62	$3.65	$3.33	17,644,430
2020-08-20	$3.70	$3.78	$3.67	$3.72	$3.40	19,200,940
2020-08-19	$3.68	$3.73	$3.65	$3.70	$3.38	14,142,270
2020-08-18	$3.71	$3.71	$3.66	$3.68	$3.36	8,547,010
2020-08-17	$3.67	$3.71	$3.65	$3.70	$3.38	10,466,010
2020-08-14	$3.63	$3.68	$3.60	$3.66	$3.34	11,998,590
2020-08-13	$3.57	$3.67	$3.56	$3.64	$3.33	16,571,460
2020-08-12	$3.55	$3.59	$3.51	$3.57	$3.26	7,799,330
2020-08-11	$3.62	$3.65	$3.55	$3.56	$3.25	11,430,140
2020-08-10	$3.58	$3.65	$3.57	$3.63	$3.32	9,342,680
2020-08-07	$3.62	$3.63	$3.53	$3.56	$3.25	10,332,850
2020-08-06	$3.63	$3.66	$3.59	$3.62	$3.31	9,649,710
2020-08-05	$3.61	$3.65	$3.59	$3.63	$3.32	9,264,090
2020-08-04	$3.65	$3.67	$3.61	$3.63	$3.32	10,095,520
2020-08-03	$3.61	$3.66	$3.59	$3.66	$3.34	13,294,930
2020-07-31	$3.55	$3.61	$3.54	$3.60	$3.29	9,651,770
2020-07-30	$3.60	$3.61	$3.57	$3.59	$3.28	8,381,540
2020-07-29	$3.56	$3.60	$3.52	$3.59	$3.28	8,878,010
2020-07-28	$3.54	$3.57	$3.52	$3.54	$3.23	5,283,830
2020-07-27	$3.61	$3.61	$3.50	$3.53	$3.22	12,248,060
2020-07-24	$3.75	$3.75	$3.58	$3.61	$3.30	18,923,490
2020-07-23	$3.71	$3.76	$3.68	$3.76	$3.43	18,558,520
2020-07-22	$3.70	$3.74	$3.67	$3.69	$3.37	16,949,340
2020-07-21	$3.83	$3.83	$3.69	$3.71	$3.39	27,059,960
2020-07-20	$3.85	$3.94	$3.83	$3.91	$3.50	45,018,970
2020-07-17	$3.64	$3.95	$3.59	$3.88	$3.47	55,950,700
2020-07-16	$3.67	$3.75	$3.60	$3.61	$3.23	15,443,090
2020-07-15	$3.78	$3.81	$3.68	$3.69	$3.30	16,273,090
2020-07-14	$3.82	$3.88	$3.73	$3.78	$3.38	19,401,230
2020-07-13	$3.74	$3.82	$3.73	$3.80	$3.40	19,416,330
2020-07-10	$3.77	$3.82	$3.73	$3.74	$3.34	18,485,370
2020-07-09	$3.73	$3.79	$3.71	$3.78	$3.38	23,191,900
2020-07-08	$3.67	$3.74	$3.65	$3.73	$3.34	17,960,470
2020-07-07	$3.74	$3.78	$3.66	$3.68	$3.29	22,745,680
2020-07-06	$3.60	$3.76	$3.60	$3.72	$3.33	25,037,610
2020-07-03	$3.55	$3.61	$3.54	$3.59	$3.21	14,086,330
2020-07-02	$3.47	$3.55	$3.46	$3.54	$3.17	13,329,320
2020-07-01	$3.48	$3.50	$3.42	$3.49	$3.12	7,849,560
2020-06-30	$3.43	$3.63	$3.43	$3.50	$3.13	8,591,170
2020-06-29	$3.46	$3.48	$3.42	$3.43	$3.07	4,431,290
2020-06-26	$3.47	$3.47	$3.47	$3.47	$3.10	0
2020-06-25	$3.47	$3.47	$3.47	$3.47	$3.10	0
2020-06-24	$3.48	$3.49	$3.46	$3.47	$3.10	3,521,270
2020-06-23	$3.49	$3.50	$3.47	$3.48	$3.11	4,486,920
2020-06-22	$3.53	$3.54	$3.49	$3.50	$3.13	6,196,380
2020-06-19	$3.50	$3.54	$3.48	$3.53	$3.16	7,740,060
2020-06-18	$3.50	$3.51	$3.47	$3.50	$3.13	5,291,310
2020-06-17	$3.51	$3.52	$3.48	$3.50	$3.13	4,562,860
2020-06-16	$3.48	$3.53	$3.48	$3.52	$3.15	5,100,630
2020-06-15	$3.49	$3.53	$3.47	$3.49	$3.12	5,415,220
2020-06-12	$3.45	$3.50	$3.43	$3.49	$3.12	4,302,880
2020-06-11	$3.48	$3.51	$3.47	$3.50	$3.13	3,796,390
2020-06-10	$3.54	$3.54	$3.48	$3.49	$3.12	6,612,680
2020-06-09	$3.56	$3.56	$3.49	$3.55	$3.17	6,218,170
2020-06-08	$3.60	$3.60	$3.54	$3.55	$3.17	9,676,020
2020-06-05	$3.72	$3.72	$3.58	$3.61	$3.23	19,345,740
2020-06-04	$3.63	$3.77	$3.60	$3.73	$3.34	29,325,580
2020-06-03	$3.53	$3.65	$3.53	$3.62	$3.24	15,925,300
2020-06-02	$3.50	$3.54	$3.48	$3.54	$3.17	7,798,560
2020-06-01	$3.43	$3.49	$3.42	$3.49	$3.12	6,668,530
2020-05-29	$3.43	$3.43	$3.40	$3.43	$3.07	4,442,260
2020-05-28	$3.47	$3.49	$3.41	$3.43	$3.07	5,872,430
2020-05-27	$3.51	$3.51	$3.46	$3.47	$3.10	5,185,510
2020-05-26	$3.50	$3.51	$3.47	$3.50	$3.13	4,240,220
2020-05-25	$3.53	$3.54	$3.48	$3.49	$3.12	5,111,530
2020-05-22	$3.61	$3.61	$3.51	$3.53	$3.16	6,886,220
2020-05-21	$3.61	$3.64	$3.58	$3.61	$3.23	5,686,610
2020-05-20	$3.63	$3.64	$3.60	$3.61	$3.23	6,595,640
2020-05-19	$3.65	$3.68	$3.63	$3.65	$3.26	9,116,420
2020-05-18	$3.86	$3.86	$3.66	$3.69	$3.30	19,097,310
2020-05-15	$3.62	$3.63	$3.57	$3.58	$3.20	5,907,840
2020-05-14	$3.65	$3.66	$3.60	$3.61	$3.23	5,600,960
2020-05-13	$3.64	$3.67	$3.62	$3.66	$3.27	4,694,630
2020-05-12	$3.71	$3.71	$3.64	$3.65	$3.26	7,492,260
2020-05-11	$3.73	$3.75	$3.69	$3.71	$3.32	8,305,140
2020-05-08	$3.73	$3.76	$3.71	$3.73	$3.34	9,613,000
2020-05-07	$3.78	$3.78	$3.72	$3.73	$3.34	11,116,710
2020-05-06	$3.81	$3.82	$3.75	$3.78	$3.38	12,102,580
2020-05-05	$3.83	$3.83	$3.83	$3.83	$3.42	0
2020-05-04	$3.83	$3.83	$3.83	$3.83	$3.42	0
2020-05-01	$3.83	$3.83	$3.83	$3.83	$3.42	0
2020-04-30	$3.81	$3.84	$3.74	$3.83	$3.42	23,442,370
2020-04-29	$3.80	$3.90	$3.80	$3.88	$3.47	21,573,170
2020-04-28	$3.84	$3.84	$3.65	$3.73	$3.34	13,899,920
2020-04-27	$3.76	$3.91	$3.72	$3.85	$3.44	17,247,730
2020-04-24	$3.89	$3.90	$3.73	$3.76	$3.36	15,180,410
2020-04-23	$3.85	$3.95	$3.79	$3.88	$3.47	22,984,040
2020-04-22	$3.71	$3.87	$3.70	$3.82	$3.42	13,809,320
2020-04-21	$3.77	$3.79	$3.71	$3.74	$3.34	6,791,610
2020-04-20	$3.76	$3.80	$3.75	$3.80	$3.40	5,122,820
2020-04-17	$3.76	$3.79	$3.75	$3.77	$3.37	5,794,420
2020-04-16	$3.75	$3.77	$3.72	$3.76	$3.36	5,009,860
2020-04-15	$3.83	$3.84	$3.73	$3.76	$3.36	8,318,490
2020-04-14	$3.79	$3.83	$3.77	$3.82	$3.42	5,283,910
2020-04-13	$3.80	$3.82	$3.75	$3.78	$3.38	4,955,550
2020-04-10	$3.86	$3.90	$3.81	$3.82	$3.42	7,138,670
2020-04-09	$3.87	$3.89	$3.85	$3.86	$3.45	8,158,670
2020-04-08	$3.83	$3.87	$3.81	$3.86	$3.45	12,620,930
2020-04-07	$3.72	$3.90	$3.72	$3.90	$3.49	18,973,780
2020-04-06	$3.68	$3.68	$3.68	$3.68	$3.29	0
2020-04-03	$3.74	$3.75	$3.68	$3.68	$3.29	6,758,150
2020-04-02	$3.70	$3.76	$3.67	$3.75	$3.35	9,107,870
2020-04-01	$3.78	$3.79	$3.70	$3.72	$3.33	8,007,810
2020-03-31	$3.90	$3.92	$3.77	$3.77	$3.37	16,552,260
2020-03-30	$3.93	$3.93	$3.84	$3.90	$3.49	7,573,850
2020-03-27	$3.98	$4.01	$3.95	$3.96	$3.54	5,833,700
2020-03-26	$3.98	$4.00	$3.93	$3.94	$3.52	6,072,460
2020-03-25	$3.99	$4.02	$3.96	$4.00	$3.58	9,636,480
2020-03-24	$3.90	$3.95	$3.86	$3.93	$3.51	8,927,360
2020-03-23	$3.80	$3.95	$3.78	$3.88	$3.47	10,157,250
2020-03-20	$3.84	$3.90	$3.82	$3.88	$3.47	9,284,130
2020-03-19	$3.84	$3.87	$3.71	$3.82	$3.42	10,986,140
2020-03-18	$3.96	$3.99	$3.85	$3.85	$3.44	10,903,570
2020-03-17	$4.00	$4.04	$3.76	$3.92	$3.51	13,401,160
2020-03-16	$4.14	$4.15	$3.98	$3.98	$3.56	12,947,900
2020-03-13	$4.00	$4.11	$3.95	$4.07	$3.64	17,261,580
2020-03-12	$4.15	$4.21	$4.11	$4.15	$3.71	14,346,760
2020-03-11	$4.26	$4.37	$4.20	$4.22	$3.77	20,136,150
2020-03-10	$4.10	$4.25	$4.02	$4.24	$3.79	20,929,460
2020-03-09	$4.28	$4.30	$4.17	$4.17	$3.73	18,097,010
2020-03-06	$4.36	$4.41	$4.31	$4.33	$3.87	20,242,640
2020-03-05	$4.33	$4.48	$4.33	$4.42	$3.95	30,061,460
2020-03-04	$4.21	$4.29	$4.19	$4.28	$3.83	21,892,330
2020-03-03	$4.24	$4.30	$4.18	$4.25	$3.80	27,012,880
2020-03-02	$4.01	$4.24	$4.01	$4.20	$3.76	19,570,270
2020-02-28	$4.10	$4.12	$4.00	$4.01	$3.59	20,670,790
2020-02-27	$4.16	$4.19	$4.11	$4.17	$3.73	14,135,290
2020-02-26	$4.01	$4.23	$3.98	$4.14	$3.70	24,545,050
2020-02-25	$4.08	$4.09	$3.97	$4.07	$3.64	19,310,170
2020-02-24	$4.22	$4.22	$4.10	$4.16	$3.72	16,522,160
2020-02-21	$4.26	$4.26	$4.17	$4.18	$3.74	17,028,310
2020-02-20	$4.16	$4.25	$4.16	$4.22	$3.77	15,458,880
2020-02-19	$4.08	$4.28	$4.04	$4.14	$3.70	23,469,480
2020-02-18	$4.03	$4.12	$4.00	$4.09	$3.66	16,067,460
2020-02-17	$3.90	$4.01	$3.87	$4.01	$3.59	17,063,430
2020-02-14	$3.96	$3.97	$3.92	$3.95	$3.53	6,483,020
2020-02-13	$4.02	$4.02	$3.93	$3.95	$3.53	10,005,460
2020-02-12	$3.99	$4.02	$3.96	$4.01	$3.59	9,321,240
2020-02-11	$4.01	$4.04	$3.95	$3.99	$3.57	12,761,360
2020-02-10	$3.89	$3.99	$3.84	$3.99	$3.57	16,148,320
2020-02-07	$3.86	$3.92	$3.84	$3.90	$3.49	14,782,570
2020-02-06	$3.80	$3.96	$3.75	$3.92	$3.51	20,571,600
2020-02-05	$3.73	$3.87	$3.71	$3.79	$3.39	15,059,780
2020-02-04	$3.53	$3.78	$3.53	$3.74	$3.34	24,667,880
2020-02-03	$3.92	$3.92	$3.92	$3.92	$3.51	2,673,500
2020-01-31	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-30	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-29	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-28	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-27	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-24	$4.36	$4.36	$4.36	$4.36	$3.90	0
2020-01-23	$4.47	$4.47	$4.31	$4.36	$3.90	13,094,670
2020-01-22	$4.49	$4.52	$4.39	$4.49	$4.01	9,255,530
2020-01-21	$4.55	$4.55	$4.49	$4.50	$4.02	8,468,710
2020-01-20	$4.53	$4.56	$4.50	$4.56	$4.08	6,970,980
2020-01-17	$4.58	$4.59	$4.52	$4.53	$4.05	10,341,160
2020-01-16	$4.56	$4.59	$4.51	$4.56	$4.08	8,915,780
2020-01-15	$4.62	$4.63	$4.55	$4.56	$4.08	9,668,710
2020-01-14	$4.63	$4.64	$4.60	$4.62	$4.13	8,721,620
2020-01-13	$4.63	$4.64	$4.57	$4.62	$4.13	11,338,290
2020-01-10	$4.65	$4.66	$4.61	$4.63	$4.14	10,527,630
2020-01-09	$4.60	$4.67	$4.59	$4.63	$4.14	13,407,080
2020-01-08	$4.64	$4.64	$4.54	$4.56	$4.08	18,382,000
2020-01-07	$4.53	$4.70	$4.52	$4.66	$4.17	28,270,460
2020-01-06	$4.52	$4.58	$4.49	$4.53	$4.05	14,871,120
2020-01-03	$4.55	$4.58	$4.53	$4.54	$4.06	12,253,270
2020-01-02	$4.55	$4.57	$4.53	$4.55	$4.07	16,136,680
2020-01-01	$4.52	$4.52	$4.52	$4.52	$4.04	0
2019-12-31	$4.46	$4.54	$4.44	$4.52	$4.04	15,663,470
2019-12-30	$4.41	$4.47	$4.38	$4.46	$3.99	11,290,700
2019-12-27	$4.42	$4.48	$4.41	$4.41	$3.94	11,102,240
2019-12-26	$4.41	$4.43	$4.39	$4.42	$3.95	9,304,230
2019-12-25	$4.40	$4.42	$4.38	$4.40	$3.93	5,751,550
2019-12-24	$4.39	$4.42	$4.36	$4.41	$3.94	6,597,970
2019-12-23	$4.46	$4.48	$4.37	$4.39	$3.93	8,404,900
2019-12-20	$4.50	$4.51	$4.45	$4.46	$3.99	8,897,340
2019-12-19	$4.48	$4.52	$4.47	$4.50	$4.02	7,596,500
2019-12-18	$4.52	$4.56	$4.48	$4.48	$4.01	12,533,510
2019-12-17	$4.48	$4.55	$4.46	$4.52	$4.04	15,858,710
2019-12-16	$4.47	$4.50	$4.44	$4.48	$4.01	10,195,880
2019-12-13	$4.41	$4.45	$4.39	$4.45	$3.98	9,327,610
2019-12-12	$4.41	$4.43	$4.37	$4.38	$3.92	9,339,220
2019-12-11	$4.33	$4.52	$4.32	$4.43	$3.96	18,512,810
2019-12-10	$4.33	$4.35	$4.30	$4.33	$3.87	5,566,200
2019-12-09	$4.33	$4.35	$4.32	$4.35	$3.89	5,968,260
2019-12-06	$4.35	$4.35	$4.31	$4.33	$3.87	5,590,880
2019-12-05	$4.30	$4.35	$4.30	$4.35	$3.89	6,152,930
2019-12-04	$4.30	$4.31	$4.28	$4.30	$3.84	4,413,870
2019-12-03	$4.29	$4.32	$4.27	$4.32	$3.86	3,820,470
2019-12-02	$4.30	$4.32	$4.29	$4.30	$3.84	3,484,850
2019-11-29	$4.32	$4.32	$4.28	$4.29	$3.84	3,191,210
2019-11-28	$4.35	$4.35	$4.30	$4.31	$3.85	4,384,360
2019-11-27	$4.34	$4.35	$4.30	$4.33	$3.87	4,745,970
2019-11-26	$4.35	$4.37	$4.32	$4.33	$3.87	4,614,290
2019-11-25	$4.27	$4.37	$4.27	$4.36	$3.90	8,440,060
2019-11-22	$4.32	$4.35	$4.26	$4.28	$3.83	5,799,470
2019-11-21	$4.32	$4.33	$4.28	$4.31	$3.85	3,589,340
2019-11-20	$4.38	$4.38	$4.32	$4.32	$3.86	4,658,800
2019-11-19	$4.29	$4.37	$4.28	$4.37	$3.91	6,999,650
2019-11-18	$4.27	$4.31	$4.25	$4.28	$3.83	5,945,300
2019-11-15	$4.36	$4.37	$4.29	$4.30	$3.84	6,199,280
2019-11-14	$4.33	$4.40	$4.32	$4.37	$3.91	5,770,170
2019-11-13	$4.39	$4.39	$4.32	$4.34	$3.88	5,595,770
2019-11-12	$4.45	$4.46	$4.33	$4.39	$3.93	10,871,730
2019-11-11	$4.62	$4.62	$4.44	$4.45	$3.98	13,868,250
2019-11-08	$4.66	$4.67	$4.63	$4.63	$4.14	5,739,620
2019-11-07	$4.66	$4.67	$4.62	$4.64	$4.15	6,818,530
2019-11-06	$4.72	$4.73	$4.62	$4.64	$4.15	11,127,930
2019-11-05	$4.69	$4.77	$4.65	$4.74	$4.24	14,193,220
2019-11-04	$4.67	$4.70	$4.66	$4.70	$4.20	8,369,920
2019-11-01	$4.63	$4.68	$4.59	$4.67	$4.18	6,545,490
2019-10-31	$4.63	$4.66	$4.62	$4.62	$4.13	6,257,280
2019-10-30	$4.68	$4.68	$4.60	$4.62	$4.13	8,089,350
2019-10-29	$4.78	$4.78	$4.69	$4.69	$4.19	10,252,690
2019-10-28	$4.76	$4.80	$4.73	$4.78	$4.27	13,386,350
2019-10-25	$4.71	$4.82	$4.68	$4.77	$4.27	21,702,180
2019-10-24	$4.62	$4.67	$4.62	$4.67	$4.18	5,746,180
2019-10-23	$4.68	$4.68	$4.62	$4.63	$4.14	5,459,320
2019-10-22	$4.62	$4.68	$4.61	$4.67	$4.18	7,767,310
2019-10-21	$4.61	$4.62	$4.55	$4.61	$4.12	7,276,580
2019-10-18	$4.70	$4.73	$4.61	$4.62	$4.13	12,192,940
2019-10-17	$4.71	$4.73	$4.68	$4.71	$4.21	7,222,130
2019-10-16	$4.75	$4.79	$4.70	$4.72	$4.22	9,594,790
2019-10-15	$4.85	$4.85	$4.74	$4.75	$4.25	11,793,240
2019-10-14	$4.84	$4.88	$4.81	$4.85	$4.34	12,206,310
2019-10-11	$4.79	$4.82	$4.77	$4.80	$4.29	8,215,730
2019-10-10	$4.74	$4.84	$4.72	$4.79	$4.28	10,045,230
2019-10-09	$4.68	$4.75	$4.65	$4.74	$4.24	6,622,960
2019-10-08	$4.68	$4.72	$4.66	$4.71	$4.21	8,637,860
2019-10-07	$4.68	$4.68	$4.68	$4.68	$4.18	0
2019-10-04	$4.68	$4.68	$4.68	$4.68	$4.18	0
2019-10-03	$4.68	$4.68	$4.68	$4.68	$4.18	0
2019-10-02	$4.68	$4.68	$4.68	$4.68	$4.18	0
2019-10-01	$4.68	$4.68	$4.68	$4.68	$4.18	0
2019-09-30	$4.66	$4.70	$4.65	$4.68	$4.18	6,669,210
2019-09-27	$4.70	$4.73	$4.65	$4.66	$4.17	9,634,960
2019-09-26	$4.78	$4.79	$4.66	$4.68	$4.18	13,345,620
2019-09-25	$4.85	$4.86	$4.76	$4.77	$4.27	12,675,630
2019-09-24	$4.90	$4.92	$4.84	$4.87	$4.35	12,966,140
2019-09-23	$4.94	$4.96	$4.88	$4.90	$4.38	18,092,080
2019-09-20	$5.10	$5.25	$5.00	$5.00	$4.47	43,357,310
2019-09-19	$4.92	$4.93	$4.87	$4.92	$4.40	9,333,180
2019-09-18	$4.89	$4.93	$4.88	$4.90	$4.38	13,958,430
2019-09-17	$4.99	$4.99	$4.86	$4.87	$4.35	22,652,550
2019-09-16	$5.10	$5.10	$4.98	$5.00	$4.47	26,850,220
2019-09-13	$5.10	$5.10	$5.10	$5.10	$4.56	0
2019-09-12	$5.11	$5.15	$5.07	$5.10	$4.56	19,871,810
2019-09-11	$5.12	$5.28	$5.05	$5.15	$4.61	41,093,320
2019-09-10	$5.04	$5.12	$4.97	$5.12	$4.58	31,438,690
2019-09-09	$4.87	$5.06	$4.87	$5.06	$4.52	41,342,380
2019-09-06	$4.88	$4.88	$4.82	$4.86	$4.35	17,668,760
2019-09-05	$4.85	$4.92	$4.84	$4.88	$4.36	33,289,800
2019-09-04	$4.79	$4.84	$4.76	$4.83	$4.32	20,980,890
2019-09-03	$4.77	$4.84	$4.76	$4.80	$4.29	16,610,850
2019-09-02	$4.75	$4.83	$4.72	$4.80	$4.29	19,758,900
2019-08-30	$4.80	$4.85	$4.74	$4.77	$4.27	20,167,810
2019-08-29	$4.81	$4.85	$4.76	$4.77	$4.27	13,965,820
2019-08-28	$4.89	$4.89	$4.81	$4.82	$4.31	15,737,690
2019-08-27	$4.93	$4.96	$4.86	$4.90	$4.38	27,960,470
2019-08-26	$4.66	$4.90	$4.64	$4.86	$4.35	30,605,240
2019-08-23	$4.78	$4.82	$4.72	$4.79	$4.28	13,587,560
2019-08-22	$4.81	$4.84	$4.74	$4.79	$4.28	13,267,990
2019-08-21	$4.82	$4.87	$4.78	$4.79	$4.28	17,376,580
2019-08-20	$4.78	$4.90	$4.74	$4.85	$4.34	26,214,350
2019-08-19	$4.65	$4.77	$4.63	$4.77	$4.27	22,290,570
2019-08-16	$4.65	$4.65	$4.62	$4.63	$4.14	11,345,080
2019-08-15	$4.55	$4.63	$4.51	$4.61	$4.12	12,107,040
2019-08-14	$4.69	$4.71	$4.64	$4.65	$4.16	11,757,760
2019-08-13	$4.66	$4.68	$4.63	$4.64	$4.15	9,245,590
2019-08-12	$4.64	$4.70	$4.62	$4.70	$4.20	10,921,250
2019-08-09	$4.66	$4.71	$4.63	$4.64	$4.15	13,750,960
2019-08-08	$4.62	$4.65	$4.59	$4.63	$4.14	11,103,180
2019-08-07	$4.69	$4.72	$4.60	$4.61	$4.12	15,236,690
2019-08-06	$4.71	$4.75	$4.51	$4.65	$4.16	26,983,540
2019-08-05	$4.82	$4.91	$4.80	$4.85	$4.34	14,607,180
2019-08-02	$4.82	$4.88	$4.74	$4.87	$4.35	20,745,550
2019-08-01	$5.04	$5.04	$4.91	$4.93	$4.41	21,558,470
2019-07-31	$5.08	$5.10	$5.03	$5.04	$4.51	19,672,220
2019-07-30	$5.14	$5.16	$5.07	$5.12	$4.58	24,791,190
2019-07-29	$5.16	$5.22	$5.08	$5.11	$4.57	35,401,520
2019-07-26	$5.30	$5.46	$5.17	$5.20	$4.65	81,637,100
2019-07-25	$4.87	$5.14	$4.85	$5.14	$4.60	42,196,380
2019-07-24	$4.89	$4.93	$4.83	$4.90	$4.38	18,331,800
2019-07-23	$4.76	$4.87	$4.75	$4.87	$4.35	14,966,410
2019-07-22	$4.95	$4.97	$4.68	$4.75	$4.25	22,955,830
2019-07-19	$4.96	$5.04	$4.91	$4.92	$4.40	24,006,400
2019-07-18	$5.06	$5.07	$4.96	$4.96	$4.44	25,911,500
2019-07-17	$5.16	$5.16	$5.06	$5.09	$4.55	23,138,740
2019-07-16	$5.18	$5.22	$5.12	$5.14	$4.60	23,014,550
2019-07-15	$5.09	$5.23	$5.02	$5.20	$4.65	30,579,240
2019-07-12	$5.05	$5.18	$5.03	$5.11	$4.57	21,388,860
2019-07-11	$5.17	$5.21	$5.05	$5.08	$4.54	26,299,920
2019-07-10	$5.26	$5.29	$5.07	$5.15	$4.61	46,761,140
2019-07-09	$5.01	$5.35	$4.98	$5.31	$4.75	64,732,530
2019-07-08	$5.20	$5.20	$4.95	$4.97	$4.44	39,626,960
2019-07-05	$5.21	$5.25	$5.14	$5.21	$4.66	34,246,720
2019-07-04	$5.23	$5.40	$5.16	$5.19	$4.64	57,063,280
2019-07-03	$5.03	$5.40	$4.98	$5.22	$4.67	73,237,310
2019-07-02	$4.98	$5.09	$4.92	$5.06	$4.52	46,790,360
2019-07-01	$4.79	$5.04	$4.73	$4.98	$4.45	56,511,530
2019-06-28	$4.83	$4.83	$4.65	$4.68	$4.18	24,999,010
2019-06-27	$4.83	$4.86	$4.80	$4.82	$4.31	18,286,190
2019-06-26	$4.86	$4.87	$4.80	$4.82	$4.31	17,833,080
2019-06-25	$4.87	$4.93	$4.81	$4.90	$4.38	27,364,180
2019-06-24	$4.91	$4.92	$4.84	$4.85	$4.34	21,357,510
2019-06-21	$4.94	$4.95	$4.86	$4.91	$4.39	35,647,240
2019-06-20	$4.82	$4.95	$4.77	$4.90	$4.38	33,462,400
2019-06-19	$4.92	$4.98	$4.81	$4.82	$4.31	26,726,600
2019-06-18	$4.79	$4.84	$4.73	$4.80	$4.29	15,027,750
2019-06-17	$4.76	$4.84	$4.70	$4.78	$4.27	18,256,750
2019-06-14	$4.97	$5.00	$4.70	$4.73	$4.23	36,759,810
2019-06-13	$4.85	$5.06	$4.82	$4.97	$4.44	43,249,830
2019-06-12	$4.86	$4.97	$4.84	$4.85	$4.34	35,903,880
2019-06-11	$4.67	$4.94	$4.63	$4.92	$4.40	52,167,080
2019-06-10	$4.66	$4.73	$4.60	$4.65	$4.16	28,741,940
2019-06-07	$4.63	$4.63	$4.63	$4.63	$4.14	0
2019-06-06	$4.80	$4.80	$4.56	$4.63	$4.14	36,733,220
2019-06-05	$5.13	$5.14	$4.81	$4.83	$4.32	52,079,720
2019-06-04	$5.12	$5.22	$5.09	$5.20	$4.55	33,103,390
2019-06-03	$5.15	$5.31	$5.12	$5.14	$4.49	32,875,240
2019-05-31	$5.34	$5.38	$5.16	$5.18	$4.53	47,924,880
2019-05-30	$5.15	$5.51	$5.07	$5.35	$4.68	78,454,460
2019-05-29	$5.23	$5.27	$5.08	$5.16	$4.51	49,658,700
2019-05-28	$5.39	$5.47	$5.22	$5.28	$4.62	65,687,330
2019-05-27	$5.27	$5.54	$5.05	$5.44	$4.76	81,845,800
2019-05-24	$5.15	$5.43	$5.15	$5.30	$4.63	59,626,140
2019-05-23	$5.66	$5.66	$5.17	$5.29	$4.62	91,980,270
2019-05-22	$6.03	$6.08	$5.60	$5.69	$4.97	106,111,520
2019-05-21	$6.04	$6.30	$5.93	$6.11	$5.34	113,803,360
2019-05-20	$5.60	$6.24	$5.50	$6.18	$5.40	142,069,920
2019-05-17	$6.02	$6.41	$5.68	$5.76	$5.04	197,192,900
2019-05-16	$5.36	$5.90	$5.26	$5.90	$5.16	128,892,660
2019-05-15	$5.18	$5.50	$5.11	$5.36	$4.69	121,299,910
2019-05-14	$5.15	$5.25	$5.07	$5.07	$4.43	85,207,820
2019-05-13	$5.07	$5.42	$4.91	$5.29	$4.62	157,131,600
2019-05-10	$4.77	$5.13	$4.71	$5.13	$4.49	167,898,870
2019-05-09	$4.78	$5.00	$4.54	$4.66	$4.07	117,995,460
2019-05-08	$5.18	$5.64	$5.00	$5.04	$4.41	151,565,880
2019-05-07	$4.99	$5.81	$4.85	$5.52	$4.83	223,341,300
2019-05-06	$5.16	$5.41	$5.02	$5.39	$4.71	245,369,840
2019-05-03	$4.92	$4.92	$4.92	$4.92	$4.30	0
2019-05-02	$4.92	$4.92	$4.92	$4.92	$4.30	0
2019-05-01	$4.92	$4.92	$4.92	$4.92	$4.30	0
2019-04-30	$4.59	$4.92	$4.59	$4.92	$4.30	45,151,390
2019-04-29	$4.40	$4.47	$4.15	$4.47	$3.91	124,621,150
2019-04-26	$3.90	$4.06	$3.80	$4.06	$3.55	50,066,240
2019-04-25	$3.92	$3.92	$3.68	$3.69	$3.23	18,559,960
2019-04-24	$3.89	$3.93	$3.85	$3.92	$3.43	11,737,790
2019-04-23	$4.07	$4.07	$3.85	$3.88	$3.39	24,818,420
2019-04-22	$4.19	$4.21	$4.05	$4.07	$3.56	28,906,790
2019-04-19	$4.14	$4.19	$4.11	$4.19	$3.66	22,658,470
2019-04-18	$4.08	$4.13	$4.07	$4.11	$3.59	15,309,430
2019-04-17	$4.08	$4.13	$4.07	$4.09	$3.58	17,730,980
2019-04-16	$4.02	$4.10	$4.02	$4.10	$3.58	15,269,360
2019-04-15	$4.17	$4.19	$4.05	$4.05	$3.54	22,589,010
2019-04-12	$4.11	$4.17	$4.07	$4.10	$3.58	25,653,610
2019-04-11	$4.12	$4.28	$4.07	$4.18	$3.65	52,116,410
2019-04-10	$4.10	$4.13	$4.02	$4.12	$3.60	27,821,100
2019-04-09	$4.07	$4.15	$4.06	$4.10	$3.58	34,509,000
2019-04-08	$4.14	$4.21	$4.03	$4.15	$3.63	79,905,690
2019-04-05	$4.30	$4.30	$4.30	$4.30	$3.76	0
2019-04-04	$3.91	$4.30	$3.90	$4.30	$3.76	107,988,570
2019-04-03	$3.87	$3.92	$3.84	$3.91	$3.42	19,984,750
2019-04-02	$3.93	$3.93	$3.85	$3.87	$3.38	22,331,690
2019-04-01	$3.90	$3.94	$3.86	$3.92	$3.43	38,288,600
2019-03-29	$3.80	$3.89	$3.75	$3.89	$3.40	34,061,780
2019-03-28	$3.72	$3.86	$3.67	$3.85	$3.37	28,953,600
2019-03-27	$3.73	$3.75	$3.68	$3.75	$3.28	12,992,720
2019-03-26	$3.83	$3.84	$3.68	$3.69	$3.23	18,358,740
2019-03-25	$3.78	$3.86	$3.70	$3.79	$3.31	19,132,000
2019-03-22	$3.83	$3.87	$3.78	$3.85	$3.37	22,768,900
2019-03-21	$3.87	$3.90	$3.79	$3.85	$3.37	33,650,520
2019-03-20	$3.72	$3.89	$3.68	$3.85	$3.37	36,789,720
2019-03-19	$3.70	$3.76	$3.68	$3.74	$3.27	22,383,560
2019-03-18	$3.61	$3.90	$3.61	$3.75	$3.28	37,417,210
2019-03-15	$3.55	$3.63	$3.53	$3.61	$3.16	15,333,190
2019-03-14	$3.57	$3.60	$3.45	$3.52	$3.08	15,371,800
2019-03-13	$3.64	$3.71	$3.57	$3.61	$3.16	25,326,640
2019-03-12	$3.57	$3.74	$3.55	$3.68	$3.22	32,991,620
2019-03-11	$3.43	$3.55	$3.41	$3.55	$3.10	14,798,240
2019-03-08	$3.60	$3.63	$3.40	$3.40	$2.97	23,532,450
2019-03-07	$3.59	$3.67	$3.57	$3.63	$3.17	23,626,350
2019-03-06	$3.54	$3.60	$3.50	$3.59	$3.14	21,895,130
2019-03-05	$3.50	$3.54	$3.47	$3.53	$3.09	14,833,640
2019-03-04	$3.48	$3.55	$3.46	$3.50	$3.06	17,433,680
2019-03-01	$3.46	$3.47	$3.42	$3.47	$3.03	10,525,130
2019-02-28	$3.44	$3.48	$3.42	$3.46	$3.02	11,463,770
2019-02-27	$3.46	$3.49	$3.40	$3.44	$3.01	18,350,350
2019-02-26	$3.42	$3.57	$3.38	$3.45	$3.02	26,516,680
2019-02-25	$3.32	$3.45	$3.28	$3.44	$3.01	23,678,370
2019-02-22	$3.26	$3.30	$3.21	$3.30	$2.89	12,419,270
2019-02-21	$3.25	$3.35	$3.23	$3.27	$2.86	18,083,530
2019-02-20	$3.26	$3.26	$3.22	$3.25	$2.84	7,446,500
2019-02-19	$3.26	$3.27	$3.23	$3.26	$2.85	9,634,010
2019-02-18	$3.20	$3.24	$3.19	$3.24	$2.83	9,929,080
2019-02-15	$3.19	$3.21	$3.16	$3.17	$2.77	7,482,380
2019-02-14	$3.20	$3.22	$3.18	$3.20	$2.80	6,022,000
2019-02-13	$3.17	$3.21	$3.15	$3.20	$2.80	7,562,070
2019-02-12	$3.14	$3.18	$3.13	$3.17	$2.77	4,257,360
2019-02-11	$3.08	$3.15	$3.08	$3.14	$2.75	4,217,150
2019-02-08	$3.08	$3.08	$3.08	$3.08	$2.69	0
2019-02-07	$3.08	$3.08	$3.08	$3.08	$2.69	0
2019-02-06	$3.08	$3.08	$3.08	$3.08	$2.69	0
2019-02-05	$3.08	$3.08	$3.08	$3.08	$2.69	0
2019-02-04	$3.08	$3.08	$3.08	$3.08	$2.69	0
2019-02-01	$3.03	$3.09	$3.03	$3.08	$2.69	3,554,780
2019-01-31	$3.06	$3.08	$3.02	$3.02	$2.64	7,092,760
2019-01-30	$3.06	$3.07	$3.05	$3.06	$2.68	3,079,810
2019-01-29	$3.11	$3.11	$3.03	$3.07	$2.68	5,272,000
2019-01-28	$3.16	$3.18	$3.09	$3.11	$2.72	5,888,030
2019-01-25	$3.18	$3.19	$3.15	$3.16	$2.76	3,777,690
2019-01-24	$3.14	$3.18	$3.14	$3.17	$2.77	4,289,550
2019-01-23	$3.16	$3.17	$3.12	$3.14	$2.75	4,713,890
2019-01-22	$3.19	$3.20	$3.15	$3.17	$2.77	3,389,900
2019-01-21	$3.20	$3.21	$3.19	$3.20	$2.80	4,928,660
2019-01-18	$3.17	$3.21	$3.17	$3.21	$2.81	5,860,870
2019-01-17	$3.18	$3.20	$3.16	$3.17	$2.77	5,380,780
2019-01-16	$3.18	$3.21	$3.17	$3.18	$2.78	4,810,430
2019-01-15	$3.16	$3.20	$3.14	$3.19	$2.79	7,047,930
2019-01-14	$3.25	$3.27	$3.17	$3.18	$2.78	6,483,300
2019-01-11	$3.15	$3.18	$3.15	$3.18	$2.78	4,092,860
2019-01-10	$3.16	$3.20	$3.15	$3.16	$2.76	4,549,440
2019-01-09	$3.19	$3.22	$3.16	$3.17	$2.77	8,051,940
2019-01-08	$3.14	$3.21	$3.12	$3.16	$2.76	8,145,230
2019-01-07	$3.15	$3.16	$3.11	$3.14	$2.75	6,943,450
2019-01-04	$3.05	$3.13	$3.04	$3.11	$2.72	5,585,140
2019-01-03	$3.06	$3.09	$3.05	$3.06	$2.68	2,673,790
2019-01-02	$3.08	$3.08	$3.06	$3.06	$2.68	2,742,850
2019-01-01	$3.07	$3.07	$3.07	$3.07	$2.68	0
2018-12-31	$3.07	$3.07	$3.07	$3.07	$2.68	0
2018-12-28	$3.05	$3.08	$3.05	$3.07	$2.68	3,316,250
2018-12-27	$3.12	$3.13	$3.05	$3.06	$2.68	3,920,980
2018-12-26	$3.09	$3.10	$3.07	$3.08	$2.69	3,347,090
2018-12-25	$3.11	$3.12	$3.03	$3.09	$2.70	6,870,190
2018-12-24	$3.12	$3.16	$3.11	$3.14	$2.75	3,330,910
2018-12-21	$3.13	$3.14	$3.11	$3.13	$2.74	3,546,360
2018-12-20	$3.14	$3.17	$3.11	$3.16	$2.76	4,920,950
2018-12-19	$3.17	$3.19	$3.13	$3.15	$2.75	4,519,810
2018-12-18	$3.13	$3.21	$3.12	$3.17	$2.77	7,549,370
2018-12-17	$3.14	$3.16	$3.11	$3.14	$2.75	7,802,850
2018-12-14	$3.23	$3.24	$3.16	$3.16	$2.76	7,925,850
2018-12-13	$3.21	$3.26	$3.18	$3.24	$2.83	11,075,860
2018-12-12	$3.26	$3.27	$3.19	$3.20	$2.80	12,319,440
2018-12-11	$3.25	$3.29	$3.22	$3.25	$2.84	15,408,940
2018-12-10	$3.45	$3.48	$3.21	$3.31	$2.89	22,282,990
2018-12-07	$3.57	$3.60	$3.43	$3.52	$3.08	17,261,740
2018-12-06	$3.63	$3.70	$3.55	$3.57	$3.12	15,463,430
2018-12-05	$3.69	$3.72	$3.62	$3.66	$3.20	21,075,220
2018-12-04	$3.65	$3.85	$3.61	$3.77	$3.30	34,926,440
2018-12-03	$3.57	$3.64	$3.52	$3.64	$3.18	17,445,420
2018-11-30	$3.47	$3.54	$3.38	$3.50	$3.06	16,830,500
2018-11-29	$3.69	$3.78	$3.49	$3.49	$3.05	21,750,050
2018-11-28	$3.60	$3.70	$3.56	$3.67	$3.21	14,697,200
2018-11-27	$3.58	$3.65	$3.51	$3.63	$3.17	14,971,890
2018-11-26	$3.45	$3.77	$3.45	$3.61	$3.16	21,407,360
2018-11-23	$3.65	$3.65	$3.39	$3.45	$3.02	17,634,270
2018-11-22	$3.64	$3.68	$3.53	$3.61	$3.16	15,028,020
2018-11-21	$3.37	$3.76	$3.36	$3.61	$3.16	31,307,820
2018-11-20	$3.43	$3.57	$3.42	$3.42	$2.99	16,805,670
2018-11-19	$3.45	$3.52	$3.44	$3.47	$3.03	10,022,930
2018-11-16	$3.43	$3.52	$3.42	$3.48	$3.04	12,121,480
2018-11-15	$3.38	$3.47	$3.37	$3.47	$3.03	12,644,160
2018-11-14	$3.37	$3.46	$3.36	$3.40	$2.97	12,837,470
2018-11-13	$3.26	$3.42	$3.25	$3.40	$2.97	19,182,270
2018-11-12	$3.25	$3.32	$3.21	$3.30	$2.89	11,185,010
2018-11-09	$3.20	$3.24	$3.17	$3.20	$2.80	7,800,870
2018-11-08	$3.17	$3.35	$3.17	$3.24	$2.83	13,443,280
2018-11-07	$3.19	$3.21	$3.16	$3.16	$2.76	5,774,520
2018-11-06	$3.19	$3.22	$3.15	$3.21	$2.81	5,889,020
2018-11-05	$3.21	$3.22	$3.14	$3.19	$2.79	7,264,380
2018-11-02	$3.18	$3.22	$3.16	$3.21	$2.81	7,234,510
2018-11-01	$3.20	$3.22	$3.15	$3.16	$2.76	8,454,670
2018-10-31	$3.12	$3.21	$3.10	$3.20	$2.80	9,595,090
2018-10-30	$3.07	$3.12	$3.04	$3.10	$2.71	4,695,950
2018-10-29	$3.10	$3.13	$3.05	$3.07	$2.68	3,498,370
2018-10-26	$3.10	$3.14	$3.10	$3.11	$2.72	5,141,280
2018-10-25	$3.05	$3.11	$3.03	$3.10	$2.71	4,759,690
2018-10-24	$3.09	$3.15	$3.09	$3.12	$2.73	3,881,610
2018-10-23	$3.13	$3.16	$3.09	$3.11	$2.72	5,588,670
2018-10-22	$3.05	$3.18	$3.04	$3.15	$2.75	8,934,850
2018-10-19	$2.95	$3.04	$2.92	$3.03	$2.65	5,345,010
2018-10-18	$3.03	$3.03	$2.98	$2.98	$2.61	3,894,600
2018-10-17	$3.01	$3.05	$2.99	$3.05	$2.67	3,523,110
2018-10-16	$3.05	$3.07	$2.99	$2.99	$2.61	4,305,710
2018-10-15	$3.09	$3.11	$3.03	$3.04	$2.66	4,345,830
2018-10-12	$3.00	$3.06	$2.94	$3.04	$2.66	7,237,870
2018-10-11	$3.13	$3.22	$3.01	$3.04	$2.66	11,839,710
2018-10-10	$3.28	$3.31	$3.26	$3.29	$2.88	2,447,040
2018-10-09	$3.30	$3.31	$3.27	$3.28	$2.87	3,383,320
2018-10-08	$3.37	$3.38	$3.26	$3.27	$2.86	8,174,840
2018-10-05	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-10-04	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-10-03	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-10-02	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-10-01	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-09-28	$3.37	$3.41	$3.35	$3.41	$2.98	4,486,250
2018-09-27	$3.38	$3.40	$3.34	$3.35	$2.93	5,207,670
2018-09-26	$3.38	$3.45	$3.37	$3.39	$2.96	6,683,690
2018-09-25	$3.40	$3.40	$3.37	$3.39	$2.96	5,108,770
2018-09-24	$3.41	$3.41	$3.41	$3.41	$2.98	0
2018-09-21	$3.38	$3.43	$3.36	$3.41	$2.98	11,300,900
2018-09-20	$3.40	$3.41	$3.33	$3.36	$2.94	10,456,560
2018-09-19	$3.28	$3.46	$3.27	$3.40	$2.97	15,708,190
2018-09-18	$3.18	$3.32	$3.18	$3.30	$2.89	6,688,860
2018-09-17	$3.29	$3.30	$3.21	$3.21	$2.81	5,723,760
2018-09-14	$3.33	$3.34	$3.30	$3.30	$2.89	4,261,670
2018-09-13	$3.36	$3.37	$3.29	$3.34	$2.92	7,144,640
2018-09-12	$3.36	$3.39	$3.32	$3.33	$2.91	6,245,990
2018-09-11	$3.37	$3.39	$3.33	$3.35	$2.93	5,661,470
2018-09-10	$3.39	$3.43	$3.36	$3.38	$2.96	7,675,780
2018-09-07	$3.29	$3.42	$3.28	$3.42	$2.99	13,046,590
2018-09-06	$3.35	$3.36	$3.30	$3.31	$2.89	9,083,380
2018-09-05	$3.40	$3.40	$3.35	$3.37	$2.95	8,498,940
2018-09-04	$3.39	$3.45	$3.37	$3.41	$2.98	14,716,010
2018-09-03	$3.39	$3.41	$3.34	$3.38	$2.96	14,092,190
2018-08-31	$3.47	$3.49	$3.34	$3.42	$2.99	41,251,060
2018-08-30	$3.31	$3.61	$3.29	$3.53	$3.09	62,988,050
2018-08-29	$3.28	$3.30	$3.26	$3.28	$2.87	2,113,690
2018-08-28	$3.33	$3.33	$3.28	$3.29	$2.88	3,125,510
2018-08-27	$3.24	$3.34	$3.24	$3.30	$2.89	5,038,690
2018-08-24	$3.24	$3.25	$3.20	$3.23	$2.82	2,625,410
2018-08-23	$3.19	$3.24	$3.18	$3.21	$2.81	3,020,360
2018-08-22	$3.25	$3.25	$3.16	$3.16	$2.76	2,694,650
2018-08-21	$3.23	$3.26	$3.19	$3.24	$2.83	2,986,400
2018-08-20	$3.20	$3.23	$3.12	$3.22	$2.82	4,188,000
2018-08-17	$3.40	$3.40	$3.20	$3.21	$2.81	6,987,560
2018-08-16	$3.33	$3.37	$3.32	$3.36	$2.94	3,262,510
2018-08-15	$3.45	$3.45	$3.35	$3.36	$2.94	5,343,130
2018-08-14	$3.42	$3.48	$3.42	$3.45	$3.02	3,718,760
2018-08-13	$3.44	$3.45	$3.39	$3.44	$3.01	4,505,280
2018-08-10	$3.41	$3.49	$3.41	$3.49	$3.05	5,544,250
2018-08-09	$3.39	$3.47	$3.37	$3.44	$3.01	7,795,130
2018-08-08	$3.46	$3.47	$3.38	$3.39	$2.96	6,812,750
2018-08-07	$3.32	$3.45	$3.30	$3.44	$3.01	8,228,620
2018-08-06	$3.35	$3.40	$3.28	$3.32	$2.90	5,644,370
2018-08-03	$3.35	$3.48	$3.33	$3.38	$2.96	7,829,100
2018-08-02	$3.39	$3.40	$3.20	$3.37	$2.95	10,528,220
2018-08-01	$3.45	$3.55	$3.39	$3.40	$2.97	11,094,000
2018-07-31	$3.42	$3.44	$3.38	$3.43	$3.00	5,230,080
2018-07-30	$3.45	$3.46	$3.33	$3.40	$2.97	7,532,190
2018-07-27	$3.44	$3.61	$3.44	$3.48	$3.04	16,338,460
2018-07-26	$3.36	$3.48	$3.35	$3.46	$3.02	13,449,500
2018-07-25	$3.36	$3.41	$3.33	$3.36	$2.94	7,988,620
2018-07-24	$3.28	$3.42	$3.24	$3.38	$2.96	12,931,630
2018-07-23	$3.18	$3.43	$3.16	$3.29	$2.88	10,659,900
2018-07-20	$3.13	$3.20	$3.12	$3.19	$2.79	4,469,900
2018-07-19	$3.16	$3.17	$3.13	$3.15	$2.75	3,686,720
2018-07-18	$3.18	$3.19	$3.15	$3.17	$2.77	7,070,870
2018-07-17	$3.16	$3.24	$3.14	$3.20	$2.80	5,138,840
2018-07-16	$3.16	$3.17	$3.12	$3.16	$2.76	1,878,300
2018-07-13	$3.15	$3.17	$3.14	$3.16	$2.76	2,460,240
2018-07-12	$3.09	$3.16	$3.08	$3.15	$2.75	3,468,310
2018-07-11	$3.14	$3.14	$3.06	$3.09	$2.70	3,067,500
2018-07-10	$3.14	$3.17	$3.13	$3.15	$2.75	2,543,600
2018-07-09	$3.10	$3.15	$3.10	$3.14	$2.75	2,802,240
2018-07-06	$3.06	$3.12	$3.02	$3.09	$2.70	3,190,990
2018-07-05	$3.11	$3.15	$3.06	$3.06	$2.68	3,325,350
2018-07-04	$3.18	$3.18	$3.13	$3.14	$2.75	2,221,770
2018-07-03	$3.15	$3.19	$3.13	$3.18	$2.78	3,322,120
2018-07-02	$3.20	$3.21	$3.14	$3.15	$2.75	4,192,240
2018-06-29	$3.12	$3.21	$3.12	$3.20	$2.80	4,748,720
2018-06-28	$3.11	$3.16	$3.10	$3.13	$2.74	3,667,470
2018-06-27	$3.14	$3.17	$3.10	$3.13	$2.74	3,784,440
2018-06-26	$3.09	$3.16	$3.07	$3.15	$2.75	5,224,430
2018-06-25	$3.17	$3.19	$3.10	$3.11	$2.72	3,439,050
2018-06-22	$3.05	$3.16	$3.05	$3.15	$2.75	2,670,490
2018-06-21	$3.15	$3.21	$3.07	$3.09	$2.70	5,031,790
2018-06-20	$3.07	$3.17	$3.06	$3.16	$2.76	5,358,170
2018-06-19	$3.33	$3.33	$3.04	$3.08	$2.69	9,609,630
2018-06-18	$3.37	$3.37	$3.37	$3.37	$2.95	0
2018-06-15	$3.41	$3.43	$3.33	$3.37	$2.95	5,727,730
2018-06-14	$3.50	$3.50	$3.41	$3.43	$3.00	5,555,080
2018-06-13	$3.56	$3.56	$3.47	$3.49	$3.05	2,613,990
2018-06-12	$3.53	$3.57	$3.51	$3.56	$3.11	2,591,100
2018-06-11	$3.57	$3.59	$3.50	$3.53	$3.09	3,073,270
2018-06-08	$3.62	$3.64	$3.54	$3.58	$3.13	4,095,940
2018-06-07	$3.64	$3.67	$3.61	$3.62	$3.16	2,862,800
2018-06-06	$3.61	$3.64	$3.61	$3.63	$3.17	2,700,420
2018-06-05	$3.58	$3.63	$3.57	$3.63	$3.17	3,506,860
2018-06-04	$3.60	$3.62	$3.57	$3.58	$3.13	2,688,580
2018-06-01	$3.56	$3.62	$3.55	$3.59	$3.14	5,348,000
2018-05-31	$3.57	$3.60	$3.54	$3.57	$3.12	3,681,410
2018-05-30	$3.69	$3.70	$3.53	$3.54	$3.09	6,042,510
2018-05-29	$3.72	$3.75	$3.70	$3.72	$3.25	3,085,320
2018-05-28	$3.75	$3.76	$3.69	$3.71	$3.24	3,752,680
2018-05-25	$3.82	$3.83	$3.72	$3.74	$3.27	5,837,370
2018-05-24	$3.83	$3.84	$3.81	$3.83	$3.35	2,930,140
2018-05-23	$3.89	$3.90	$3.81	$3.83	$3.35	6,786,720
2018-05-22	$3.92	$3.92	$3.85	$3.90	$3.41	7,377,440
2018-05-21	$3.93	$3.97	$3.90	$3.92	$3.43	6,674,250
2018-05-18	$5.40	$5.44	$5.39	$5.42	$4.61	6,735,340
2018-05-17	$5.43	$5.44	$5.40	$5.41	$4.60	5,026,380
2018-05-16	$5.47	$5.48	$5.43	$5.43	$4.62	4,747,720
2018-05-15	$5.41	$5.48	$5.40	$5.47	$4.65	6,966,740
2018-05-14	$5.42	$5.42	$5.35	$5.38	$4.58	4,295,400
2018-05-11	$5.44	$5.45	$5.38	$5.40	$4.59	3,781,140
2018-05-10	$5.41	$5.46	$5.39	$5.44	$4.63	5,040,280
2018-05-09	$5.40	$5.42	$5.37	$5.41	$4.60	4,650,200
2018-05-08	$5.39	$5.42	$5.37	$5.40	$4.59	4,157,260
2018-05-07	$5.34	$5.42	$5.34	$5.39	$4.58	5,919,860
2018-05-04	$5.32	$5.37	$5.31	$5.33	$4.53	2,790,580
2018-05-03	$5.33	$5.37	$5.28	$5.35	$4.55	4,411,240
2018-05-02	$5.30	$5.35	$5.29	$5.33	$4.53	5,349,090
2018-05-01	$5.31	$5.31	$5.31	$5.31	$4.52	0
2018-04-30	$5.31	$5.31	$5.31	$5.31	$4.52	0
2018-04-27	$5.24	$5.33	$5.21	$5.31	$4.52	6,168,290
2018-04-26	$5.26	$5.27	$5.13	$5.16	$4.39	3,563,120
2018-04-25	$5.20	$5.27	$5.20	$5.26	$4.47	3,257,000
2018-04-24	$5.14	$5.24	$5.14	$5.23	$4.45	3,532,960
2018-04-23	$5.10	$5.17	$5.09	$5.14	$4.37	2,120,970
2018-04-20	$5.23	$5.23	$5.11	$5.12	$4.35	4,199,650
2018-04-19	$5.20	$5.25	$5.19	$5.22	$4.44	3,009,350
2018-04-18	$5.24	$5.25	$5.14	$5.22	$4.44	4,728,040
2018-04-17	$5.36	$5.36	$5.16	$5.19	$4.41	8,875,900
2018-04-16	$5.36	$5.52	$5.28	$5.38	$4.58	14,706,860
2018-04-13	$5.28	$5.31	$5.26	$5.29	$4.50	3,042,180
2018-04-12	$5.30	$5.32	$5.26	$5.27	$4.48	3,249,730
2018-04-11	$5.28	$5.34	$5.28	$5.32	$4.52	4,767,600
2018-04-10	$5.27	$5.29	$5.22	$5.28	$4.49	5,662,720
2018-04-09	$5.16	$5.27	$5.13	$5.26	$4.47	6,418,110
2018-04-06	$5.17	$5.17	$5.17	$5.17	$4.40	0
2018-04-05	$5.17	$5.17	$5.17	$5.17	$4.40	0
2018-04-04	$5.16	$5.21	$5.15	$5.17	$4.40	4,354,100
2018-04-03	$5.16	$5.18	$5.12	$5.16	$4.39	4,441,940
2018-04-02	$5.23	$5.23	$5.16	$5.20	$4.42	7,340,750
2018-03-30	$5.34	$5.35	$5.17	$5.25	$4.46	17,895,300
2018-03-29	$5.35	$5.41	$5.35	$5.38	$4.58	5,207,460
2018-03-28	$5.30	$5.36	$5.27	$5.35	$4.55	4,459,770
2018-03-27	$5.29	$5.37	$5.28	$5.34	$4.54	6,105,100
2018-03-26	$5.13	$5.25	$5.09	$5.24	$4.46	5,075,180
2018-03-23	$5.35	$5.37	$5.12	$5.18	$4.41	11,110,800
2018-03-22	$5.43	$5.46	$5.39	$5.44	$4.63	5,391,780
2018-03-21	$5.41	$5.53	$5.40	$5.44	$4.63	9,255,120
2018-03-20	$5.42	$5.43	$5.36	$5.40	$4.59	6,342,860
2018-03-19	$5.44	$5.47	$5.38	$5.42	$4.61	9,445,460
2018-03-16	$5.50	$5.63	$5.43	$5.44	$4.63	26,773,330
2018-03-15	$5.32	$5.32	$5.26	$5.32	$4.52	5,681,840
2018-03-14	$5.29	$5.36	$5.29	$5.33	$4.53	7,269,000
2018-03-13	$5.32	$5.33	$5.27	$5.29	$4.50	5,658,730
2018-03-12	$5.32	$5.35	$5.30	$5.34	$4.54	6,736,960
2018-03-09	$5.29	$5.30	$5.25	$5.30	$4.51	8,338,790
2018-03-08	$5.29	$5.30	$5.26	$5.28	$4.49	5,081,100
2018-03-07	$5.25	$5.30	$5.23	$5.29	$4.50	9,130,290
2018-03-06	$5.16	$5.31	$5.12	$5.29	$4.50	10,744,400
2018-03-05	$5.13	$5.19	$5.11	$5.17	$4.40	5,476,500
2018-03-02	$5.14	$5.16	$5.11	$5.14	$4.37	2,917,980
2018-03-01	$5.12	$5.21	$5.11	$5.16	$4.39	5,138,590
2018-02-28	$5.14	$5.16	$5.07	$5.15	$4.38	2,986,500
2018-02-27	$5.20	$5.20	$5.14	$5.16	$4.39	3,412,400
2018-02-26	$5.16	$5.23	$5.16	$5.20	$4.42	5,788,600
2018-02-23	$5.11	$5.17	$5.08	$5.15	$4.38	4,090,790
2018-02-22	$5.05	$5.14	$5.00	$5.13	$4.36	6,639,940
2018-02-21	$5.01	$5.01	$5.01	$5.01	$4.26	0
2018-02-20	$5.01	$5.01	$5.01	$5.01	$4.26	0
2018-02-19	$5.01	$5.01	$5.01	$5.01	$4.26	0
2018-02-16	$5.01	$5.01	$5.01	$5.01	$4.26	0
2018-02-15	$5.01	$5.01	$5.01	$5.01	$4.26	0
2018-02-14	$5.00	$5.02	$4.96	$5.01	$4.26	1,861,300
2018-02-13	$4.97	$5.03	$4.97	$5.00	$4.25	3,005,500
2018-02-12	$4.91	$4.98	$4.91	$4.96	$4.22	2,911,000
2018-02-09	$5.01	$5.01	$4.82	$4.89	$4.16	5,740,210
2018-02-08	$5.04	$5.11	$5.01	$5.09	$4.33	4,202,800
2018-02-07	$5.05	$5.15	$4.96	$5.04	$4.29	6,246,810
2018-02-06	$5.19	$5.25	$4.96	$4.97	$4.23	11,101,880
2018-02-05	$5.23	$5.29	$5.18	$5.27	$4.48	3,193,300
2018-02-02	$5.20	$5.31	$5.13	$5.27	$4.48	5,874,870
2018-02-01	$5.43	$5.43	$5.21	$5.24	$4.46	7,976,500
2018-01-31	$5.47	$5.48	$5.37	$5.42	$4.61	7,056,120
2018-01-30	$5.43	$5.53	$5.42	$5.48	$4.66	7,201,650
2018-01-29	$5.45	$5.58	$5.43	$5.45	$4.63	12,830,820
2018-01-26	$5.41	$5.52	$5.41	$5.47	$4.65	16,700,100
2018-01-25	$5.41	$5.43	$5.32	$5.33	$4.53	10,451,860
2018-01-24	$5.36	$5.45	$5.35	$5.43	$4.62	8,014,280
2018-01-23	$5.38	$5.39	$5.33	$5.37	$4.57	5,488,360
2018-01-22	$5.33	$5.42	$5.32	$5.38	$4.58	5,625,460
2018-01-19	$5.31	$5.40	$5.31	$5.36	$4.56	5,206,120
2018-01-18	$5.30	$5.35	$5.26	$5.34	$4.54	5,037,890
2018-01-17	$5.22	$5.34	$5.20	$5.33	$4.53	6,046,270
2018-01-16	$5.18	$5.23	$5.16	$5.23	$4.45	3,068,340
2018-01-15	$5.34	$5.34	$5.16	$5.18	$4.41	6,395,800
2018-01-12	$5.34	$5.38	$5.32	$5.35	$4.55	3,555,820
2018-01-11	$5.32	$5.37	$5.29	$5.34	$4.54	3,977,500
2018-01-10	$5.34	$5.37	$5.28	$5.32	$4.52	5,250,670
2018-01-09	$5.38	$5.42	$5.34	$5.36	$4.56	3,912,220
2018-01-08	$5.39	$5.39	$5.33	$5.38	$4.58	3,873,070
2018-01-05	$5.37	$5.42	$5.35	$5.39	$4.58	4,310,750
2018-01-04	$5.34	$5.44	$5.31	$5.38	$4.58	6,582,760
2018-01-03	$5.35	$5.37	$5.32	$5.34	$4.54	5,050,940
2018-01-02	$5.28	$5.36	$5.26	$5.35	$4.55	8,754,540
2018-01-01	$5.25	$5.25	$5.25	$5.25	$4.46	0
2017-12-29	$5.24	$5.25	$5.19	$5.25	$4.46	3,259,420
2017-12-28	$5.19	$5.24	$5.16	$5.23	$4.45	3,267,210
2017-12-27	$5.18	$5.26	$5.16	$5.20	$4.42	3,572,590
2017-12-26	$5.13	$5.20	$5.11	$5.19	$4.41	3,559,280
2017-12-25	$5.20	$5.21	$5.12	$5.14	$4.37	3,529,890
2017-12-22	$5.23	$5.23	$5.19	$5.20	$4.42	3,026,400
2017-12-21	$5.23	$5.25	$5.15	$5.22	$4.44	2,533,690
2017-12-20	$5.29	$5.30	$5.22	$5.24	$4.46	3,040,010
2017-12-19	$5.27	$5.32	$5.27	$5.29	$4.50	3,155,300
2017-12-18	$5.26	$5.31	$5.25	$5.27	$4.48	3,067,910
2017-12-15	$5.25	$5.27	$5.23	$5.25	$4.46	2,390,090
2017-12-14	$5.28	$5.28	$5.23	$5.26	$4.47	2,625,050
2017-12-13	$5.23	$5.28	$5.21	$5.28	$4.49	2,127,320
2017-12-12	$5.28	$5.29	$5.22	$5.23	$4.45	2,406,020
2017-12-11	$5.24	$5.28	$5.24	$5.28	$4.49	2,897,150
2017-12-08	$5.20	$5.26	$5.18	$5.24	$4.46	2,379,650
2017-12-07	$5.21	$5.23	$5.18	$5.19	$4.41	2,400,550
2017-12-06	$5.19	$5.22	$5.12	$5.22	$4.44	3,758,300
2017-12-05	$5.36	$5.36	$5.17	$5.20	$4.42	5,908,140
2017-12-04	$5.36	$5.40	$5.34	$5.37	$4.57	4,111,660
2017-12-01	$5.32	$5.39	$5.31	$5.38	$4.58	3,288,310
2017-11-30	$5.36	$5.38	$5.33	$5.33	$4.53	3,787,690
2017-11-29	$5.33	$5.36	$5.30	$5.36	$4.56	4,197,250
2017-11-28	$5.30	$5.36	$5.27	$5.35	$4.55	3,731,700
2017-11-27	$5.30	$5.33	$5.24	$5.29	$4.50	3,438,800
2017-11-24	$5.32	$5.33	$5.27	$5.29	$4.50	4,208,500
2017-11-23	$5.41	$5.41	$5.28	$5.30	$4.51	5,393,400
2017-11-22	$5.39	$5.45	$5.36	$5.42	$4.61	4,648,660
2017-11-21	$5.40	$5.43	$5.35	$5.38	$4.58	5,654,060
2017-11-20	$5.33	$5.43	$5.26	$5.41	$4.60	7,971,650
2017-11-17	$5.62	$5.65	$5.32	$5.38	$4.58	13,571,230
2017-11-16	$5.65	$5.67	$5.62	$5.64	$4.80	5,043,320
2017-11-15	$5.72	$5.72	$5.62	$5.65	$4.80	8,120,900
2017-11-14	$5.83	$5.83	$5.69	$5.72	$4.86	13,428,440
2017-11-13	$5.97	$5.99	$5.80	$5.82	$4.95	18,363,860
2017-11-10	$6.05	$6.11	$5.94	$6.05	$5.14	17,951,540
2017-11-09	$5.89	$6.06	$5.84	$6.04	$5.14	15,424,620
2017-11-08	$5.90	$5.93	$5.86	$5.88	$5.00	6,535,100
2017-11-07	$5.84	$5.93	$5.83	$5.90	$5.02	6,940,300
2017-11-06	$5.85	$5.90	$5.78	$5.86	$4.98	7,480,880
2017-11-03	$5.79	$5.97	$5.76	$5.88	$5.00	12,119,070
2017-11-02	$5.91	$5.91	$5.74	$5.78	$4.92	7,513,720
2017-11-01	$5.94	$5.95	$5.88	$5.90	$5.02	5,316,440
2017-10-31	$5.89	$5.94	$5.85	$5.94	$5.05	5,431,230
2017-10-30	$6.08	$6.11	$5.87	$5.91	$5.03	11,143,460
2017-10-27	$6.09	$6.17	$6.06	$6.08	$5.17	8,156,840
2017-10-26	$6.04	$6.12	$6.02	$6.11	$5.20	8,025,780
2017-10-25	$6.03	$6.10	$6.01	$6.06	$5.15	9,731,480
2017-10-24	$5.98	$6.19	$5.94	$6.12	$5.20	13,575,210
2017-10-23	$5.92	$5.97	$5.92	$5.96	$5.07	3,732,450
2017-10-20	$5.83	$5.93	$5.81	$5.92	$5.03	5,098,160
2017-10-19	$6.00	$6.00	$5.77	$5.82	$4.95	11,848,050
2017-10-18	$6.11	$6.13	$6.01	$6.02	$5.12	4,985,440
2017-10-17	$6.05	$6.11	$6.03	$6.09	$5.18	5,203,530
2017-10-16	$6.16	$6.18	$6.00	$6.05	$5.14	8,768,440
2017-10-13	$6.13	$6.17	$6.12	$6.16	$5.24	4,482,210
2017-10-12	$6.17	$6.19	$6.11	$6.11	$5.20	5,247,700
2017-10-11	$6.18	$6.21	$6.15	$6.18	$5.26	6,688,200
2017-10-10	$6.14	$6.18	$6.12	$6.18	$5.26	6,127,670
2017-10-09	$6.11	$6.17	$6.09	$6.16	$5.24	8,077,730
2017-10-06	$6.07	$6.07	$6.07	$6.07	$5.16	0
2017-10-05	$6.07	$6.07	$6.07	$6.07	$5.16	0
2017-10-04	$6.07	$6.07	$6.07	$6.07	$5.16	0
2017-10-03	$6.07	$6.07	$6.07	$6.07	$5.16	0
2017-10-02	$6.07	$6.07	$6.07	$6.07	$5.16	0
2017-09-29	$6.08	$6.11	$6.04	$6.07	$5.16	6,005,990
2017-09-28	$6.09	$6.11	$6.05	$6.06	$5.15	4,248,600
2017-09-27	$6.06	$6.13	$6.04	$6.08	$5.17	4,652,110
2017-09-26	$6.02	$6.07	$6.02	$6.06	$5.15	4,136,800
2017-09-25	$6.12	$6.14	$6.03	$6.04	$5.14	6,414,300
2017-09-22	$6.12	$6.18	$6.09	$6.09	$5.18	9,568,470
2017-09-21	$6.31	$6.34	$6.15	$6.16	$5.24	11,285,100
2017-09-20	$6.31	$6.35	$6.28	$6.34	$5.39	7,463,710
2017-09-19	$6.36	$6.39	$6.32	$6.33	$5.38	8,043,800
2017-09-18	$6.32	$6.41	$6.28	$6.40	$5.44	13,165,180
2017-09-15	$6.42	$6.42	$6.33	$6.35	$5.40	10,188,140
2017-09-14	$6.42	$6.45	$6.33	$6.43	$5.47	13,775,550
2017-09-13	$6.33	$6.42	$6.31	$6.42	$5.46	13,186,390
2017-09-12	$6.40	$6.41	$6.30	$6.34	$5.39	11,818,260
2017-09-11	$6.26	$6.40	$6.25	$6.40	$5.44	15,669,540
2017-09-08	$6.25	$6.30	$6.21	$6.28	$5.34	6,760,890
2017-09-07	$6.32	$6.33	$6.24	$6.24	$5.31	8,053,000
2017-09-06	$6.30	$6.35	$6.26	$6.32	$5.37	8,516,530
2017-09-05	$6.39	$6.41	$6.29	$6.31	$5.37	10,004,120
2017-09-04	$6.35	$6.45	$6.33	$6.38	$5.43	14,897,250
2017-09-01	$6.29	$6.38	$6.25	$6.37	$5.42	14,721,310
2017-08-31	$6.31	$6.35	$6.26	$6.30	$5.36	8,274,740
2017-08-30	$6.29	$6.35	$6.27	$6.32	$5.37	8,991,420
2017-08-29	$6.29	$6.36	$6.25	$6.31	$5.37	8,933,280
2017-08-28	$6.23	$6.31	$6.21	$6.28	$5.34	10,186,830
2017-08-25	$6.13	$6.23	$6.11	$6.21	$5.28	8,563,540
2017-08-24	$6.15	$6.20	$6.09	$6.14	$5.22	6,168,290
2017-08-23	$6.21	$6.23	$6.07	$6.15	$5.23	8,724,340
2017-08-22	$6.33	$6.35	$6.18	$6.21	$5.28	9,744,700
2017-08-21	$6.29	$6.37	$6.27	$6.33	$5.38	9,813,600
2017-08-18	$6.23	$6.32	$6.19	$6.29	$5.35	9,821,350
2017-08-17	$6.19	$6.29	$6.18	$6.28	$5.34	8,305,250
2017-08-16	$6.22	$6.23	$6.15	$6.21	$5.28	7,732,400
2017-08-15	$6.18	$6.28	$6.15	$6.18	$5.26	8,555,020
2017-08-14	$6.05	$6.20	$6.04	$6.18	$5.26	9,521,650
2017-08-11	$6.27	$6.27	$6.03	$6.05	$5.14	21,289,690
2017-08-10	$6.50	$6.50	$6.30	$6.33	$5.38	18,123,780
2017-08-09	$6.53	$6.57	$6.39	$6.52	$5.54	18,823,670
2017-08-08	$6.41	$6.56	$6.37	$6.56	$5.58	24,073,440
2017-08-07	$6.40	$6.44	$6.34	$6.41	$5.45	12,461,710
2017-08-04	$6.41	$6.55	$6.35	$6.44	$5.48	22,899,330
2017-08-03	$6.37	$6.46	$6.34	$6.43	$5.47	14,272,050
2017-08-02	$6.54	$6.54	$6.36	$6.37	$5.42	21,668,850
2017-08-01	$6.50	$6.69	$6.50	$6.56	$5.58	22,354,630
2017-07-31	$6.51	$6.56	$6.36	$6.55	$5.57	24,784,270
2017-07-28	$6.49	$6.57	$6.39	$6.53	$5.55	16,135,010
2017-07-27	$6.57	$6.75	$6.47	$6.53	$5.55	38,466,850
2017-07-26	$6.43	$6.63	$6.34	$6.61	$5.62	31,786,510
2017-07-25	$6.58	$6.68	$6.29	$6.42	$5.46	33,244,510
2017-07-24	$6.51	$6.78	$6.45	$6.46	$5.49	45,205,130
2017-07-21	$6.27	$6.50	$6.23	$6.49	$5.52	35,461,370
2017-07-20	$6.24	$6.34	$6.20	$6.31	$5.37	23,113,620
2017-07-19	$5.98	$6.25	$5.93	$6.25	$5.32	30,574,460
2017-07-18	$5.80	$5.99	$5.78	$5.98	$5.09	13,130,940
2017-07-17	$6.16	$6.17	$5.58	$5.81	$4.94	24,000,470
2017-07-14	$6.23	$6.27	$6.14	$6.19	$5.26	16,013,030
2017-07-13	$6.09	$6.35	$6.07	$6.26	$5.32	35,160,710
2017-07-12	$6.03	$6.15	$5.95	$6.12	$5.20	21,050,980
2017-07-11	$6.04	$6.21	$5.93	$6.09	$5.18	24,962,770
2017-07-10	$6.04	$6.08	$6.01	$6.06	$5.15	15,126,720
2017-07-07	$6.12	$6.19	$6.01	$6.10	$5.19	25,126,340
2017-07-06	$5.88	$6.41	$5.87	$6.13	$5.21	39,310,220
2017-07-05	$5.82	$5.92	$5.74	$5.90	$5.02	18,063,500
2017-07-04	$5.87	$5.90	$5.81	$5.83	$4.96	14,777,860
2017-07-03	$5.79	$5.96	$5.78	$5.93	$5.04	21,197,630
2017-06-30	$5.68	$5.84	$5.66	$5.79	$4.92	12,528,880
2017-06-29	$5.68	$5.77	$5.67	$5.70	$4.85	9,565,530
2017-06-28	$5.71	$5.77	$5.66	$5.68	$4.83	10,465,960
2017-06-27	$5.68	$5.76	$5.66	$5.74	$4.88	8,048,850
2017-06-26	$5.56	$5.71	$5.54	$5.66	$4.81	9,039,130
2017-06-23	$5.63	$5.65	$5.47	$5.58	$4.75	9,198,530
2017-06-22	$5.77	$5.78	$5.63	$5.63	$4.79	10,012,100
2017-06-21	$5.75	$5.80	$5.72	$5.79	$4.92	6,305,820
2017-06-20	$5.76	$5.81	$5.74	$5.75	$4.89	7,698,100
2017-06-19	$5.70	$5.77	$5.68	$5.76	$4.90	8,408,810
2017-06-16	$5.76	$5.78	$5.70	$5.73	$4.87	7,986,730
2017-06-15	$5.71	$5.79	$5.71	$5.78	$4.92	9,540,920
2017-06-14	$5.72	$5.78	$5.70	$5.73	$4.87	6,941,400
2017-06-13	$5.69	$5.76	$5.65	$5.73	$4.87	8,419,700
2017-06-12	$5.64	$5.82	$5.63	$5.71	$4.86	11,384,670
2017-06-09	$5.69	$5.71	$5.62	$5.68	$4.83	6,970,170
2017-06-08	$5.71	$5.74	$5.68	$5.71	$4.86	8,880,670
2017-06-07	$5.63	$5.74	$5.61	$5.74	$4.88	11,213,160
2017-06-06	$5.61	$5.64	$5.57	$5.63	$4.79	5,945,190
2017-06-05	$5.56	$5.64	$5.53	$5.62	$4.78	6,636,400
2017-06-02	$5.40	$5.57	$5.38	$5.54	$4.71	6,604,030
2017-06-01	$5.59	$5.59	$5.40	$5.42	$4.61	8,112,590
2017-05-31	$5.67	$5.68	$5.56	$5.58	$4.75	8,422,440
2017-05-30	$5.57	$5.57	$5.57	$5.57	$4.74	0
2017-05-29	$5.57	$5.57	$5.57	$5.57	$4.74	0
2017-05-26	$5.59	$5.63	$5.55	$5.57	$4.74	7,470,850
2017-05-25	$5.45	$5.58	$5.39	$5.55	$4.72	10,586,500
2017-05-24	$5.33	$5.48	$5.25	$5.47	$4.65	10,163,200
2017-05-23	$5.60	$5.65	$5.33	$5.35	$4.55	14,129,870
2017-05-22	$5.80	$5.84	$5.61	$5.62	$4.78	11,939,590
2017-05-19	$5.85	$5.88	$5.77	$5.80	$4.93	10,960,110
2017-05-18	$5.95	$5.97	$5.84	$5.85	$4.97	14,294,600
2017-05-17	$5.94	$6.08	$5.90	$6.02	$5.12	18,943,960
2017-05-16	$5.87	$5.98	$5.69	$5.97	$5.08	18,437,120
2017-05-15	$6.09	$6.13	$5.89	$5.92	$5.03	16,869,410
2017-05-12	$6.01	$6.18	$5.95	$6.09	$5.18	21,627,000
2017-05-11	$5.71	$6.11	$5.71	$6.07	$5.16	19,729,610
2017-05-10	$6.04	$6.10	$5.87	$5.89	$5.01	16,026,750
2017-05-09	$5.81	$6.07	$5.76	$6.07	$5.16	17,690,100
2017-05-08	$6.01	$6.13	$5.80	$5.82	$4.95	20,518,330
2017-05-05	$6.28	$6.32	$6.11	$6.12	$5.20	18,549,510
2017-05-04	$6.35	$6.44	$6.29	$6.33	$5.38	20,959,320
2017-05-03	$6.29	$6.49	$6.24	$6.44	$5.48	28,894,130
2017-05-02	$6.27	$6.48	$6.18	$6.33	$5.38	25,718,230
2017-05-01	$6.36	$6.36	$6.36	$6.36	$5.41	0
2017-04-28	$6.25	$6.42	$6.21	$6.36	$5.41	22,895,070
2017-04-27	$6.09	$6.37	$5.85	$6.35	$5.40	40,336,430
2017-04-26	$6.16	$6.24	$6.10	$6.12	$5.14	22,715,540
2017-04-25	$6.14	$6.28	$6.11	$6.15	$5.16	20,884,210
2017-04-24	$6.25	$6.33	$6.00	$6.16	$5.17	27,006,950
2017-04-21	$6.61	$6.71	$6.18	$6.20	$5.21	47,273,550
2017-04-20	$7.30	$7.30	$6.58	$6.73	$5.65	54,241,270
2017-04-19	$7.50	$7.57	$7.06	$7.12	$5.98	43,953,760
2017-04-18	$7.42	$7.86	$7.36	$7.60	$6.38	42,955,820
2017-04-17	$7.61	$7.90	$7.44	$7.50	$6.30	51,159,130
2017-04-14	$7.51	$7.73	$7.38	$7.63	$6.41	48,349,340
2017-04-13	$7.15	$7.68	$7.06	$7.58	$6.37	61,618,340
2017-04-12	$7.33	$7.33	$7.12	$7.16	$6.01	32,028,200
2017-04-11	$6.89	$7.35	$6.86	$7.33	$6.16	59,005,700
2017-04-10	$6.91	$7.03	$6.75	$6.95	$5.84	28,655,480
2017-04-07	$7.03	$7.10	$6.88	$6.93	$5.82	28,832,670
2017-04-06	$6.86	$7.24	$6.85	$7.12	$5.98	43,978,830
2017-04-05	$6.69	$7.02	$6.66	$6.92	$5.81	44,194,340
2017-04-04	$6.81	$6.81	$6.81	$6.81	$5.72	0
2017-04-03	$6.81	$6.81	$6.81	$6.81	$5.72	0
2017-03-31	$7.15	$7.25	$6.67	$6.81	$5.72	68,949,500
2017-03-30	$7.39	$7.87	$7.07	$7.32	$6.15	122,760,190
2017-03-29	$6.56	$7.27	$6.56	$7.27	$6.11	64,637,640
2017-03-28	$6.57	$6.62	$6.48	$6.61	$5.55	21,008,940
2017-03-27	$6.51	$6.73	$6.46	$6.65	$5.58	39,375,730
2017-03-24	$6.33	$6.84	$6.32	$6.56	$5.51	52,120,080
2017-03-23	$6.27	$6.30	$6.16	$6.28	$5.27	14,429,340
2017-03-22	$6.23	$6.36	$6.21	$6.26	$5.26	15,802,980
2017-03-21	$6.18	$6.29	$6.18	$6.27	$5.27	13,211,590
2017-03-20	$6.07	$6.21	$6.06	$6.21	$5.22	11,795,030
2017-03-17	$6.17	$6.19	$6.06	$6.08	$5.11	9,235,960
2017-03-16	$6.09	$6.16	$6.07	$6.15	$5.16	8,617,440
2017-03-15	$6.08	$6.13	$6.04	$6.05	$5.08	6,438,180
2017-03-14	$6.15	$6.17	$6.08	$6.09	$5.11	7,112,550
2017-03-13	$6.10	$6.16	$6.05	$6.14	$5.16	7,254,590
2017-03-10	$6.07	$6.13	$6.00	$6.13	$5.15	9,968,620
2017-03-09	$6.21	$6.21	$6.05	$6.09	$5.11	10,480,560
2017-03-08	$6.23	$6.23	$6.16	$6.21	$5.22	5,611,540
2017-03-07	$6.20	$6.26	$6.16	$6.22	$5.22	7,354,600
2017-03-06	$6.11	$6.21	$6.10	$6.18	$5.19	7,332,450
2017-03-03	$6.07	$6.12	$6.05	$6.10	$5.12	5,963,300
2017-03-02	$6.20	$6.23	$6.07	$6.08	$5.11	11,118,930
2017-03-01	$6.19	$6.25	$6.16	$6.20	$5.21	11,977,670
2017-02-28	$6.18	$6.21	$6.14	$6.21	$5.22	6,829,800
2017-02-27	$6.30	$6.30	$6.13	$6.16	$5.17	12,612,300
2017-02-24	$6.30	$6.32	$6.23	$6.30	$5.29	9,496,280
2017-02-23	$6.45	$6.45	$6.25	$6.30	$5.29	15,472,660
2017-02-22	$6.38	$6.45	$6.33	$6.40	$5.37	13,428,210
2017-02-21	$6.45	$6.46	$6.34	$6.38	$5.36	21,573,760
2017-02-20	$6.18	$6.50	$6.18	$6.48	$5.44	37,330,890
2017-02-17	$6.24	$6.49	$6.19	$6.20	$5.21	30,362,280
2017-02-16	$6.06	$6.34	$6.05	$6.23	$5.23	21,545,280
2017-02-15	$6.18	$6.20	$6.04	$6.07	$5.10	15,833,190
2017-02-14	$6.18	$6.26	$6.13	$6.21	$5.22	16,276,300
2017-02-13	$6.32	$6.38	$6.17	$6.22	$5.22	26,632,530
2017-02-10	$5.97	$6.27	$5.95	$6.25	$5.25	38,146,550
2017-02-09	$5.90	$6.03	$5.90	$5.97	$5.01	9,026,650
2017-02-08	$5.88	$6.08	$5.87	$5.94	$4.99	12,055,860
2017-02-07	$5.88	$5.90	$5.79	$5.85	$4.91	6,700,490
2017-02-06	$5.85	$5.89	$5.81	$5.88	$4.94	7,495,670
2017-02-03	$5.85	$5.86	$5.80	$5.85	$4.91	4,102,640
2017-02-02	$5.85	$5.85	$5.85	$5.85	$4.91	0
2017-02-01	$5.85	$5.85	$5.85	$5.85	$4.91	0
2017-01-31	$5.85	$5.85	$5.85	$5.85	$4.91	0
2017-01-30	$5.85	$5.85	$5.85	$5.85	$4.91	0
2017-01-27	$5.85	$5.85	$5.85	$5.85	$4.91	0
2017-01-26	$5.72	$5.88	$5.71	$5.85	$4.91	7,318,140
2017-01-25	$5.69	$5.73	$5.68	$5.73	$4.81	3,403,760
2017-01-24	$5.67	$5.75	$5.67	$5.71	$4.80	4,672,510
2017-01-23	$5.65	$5.70	$5.62	$5.66	$4.75	4,748,700
2017-01-20	$5.53	$5.67	$5.50	$5.65	$4.75	5,724,540
2017-01-19	$5.51	$5.56	$5.50	$5.52	$4.64	4,918,540
2017-01-18	$5.60	$5.61	$5.53	$5.54	$4.65	5,292,670
2017-01-17	$5.60	$5.62	$5.46	$5.60	$4.70	7,082,060
2017-01-16	$5.82	$5.85	$5.35	$5.58	$4.69	11,951,910
2017-01-13	$5.90	$5.92	$5.80	$5.81	$4.88	8,196,510
2017-01-12	$5.97	$5.98	$5.86	$5.88	$4.94	12,049,990
2017-01-11	$5.97	$6.11	$5.97	$6.00	$5.04	14,531,550
2017-01-10	$5.98	$6.05	$5.95	$5.98	$5.02	12,620,900
2017-01-09	$5.98	$6.07	$5.88	$6.04	$5.07	22,025,630
2017-01-06	$5.80	$6.39	$5.80	$5.99	$5.03	36,093,100
2017-01-05	$5.81	$5.84	$5.78	$5.81	$4.88	8,669,400
2017-01-04	$5.74	$5.80	$5.73	$5.79	$4.86	6,704,000
2017-01-03	$5.68	$5.75	$5.67	$5.73	$4.81	5,719,280
2017-01-02	$5.68	$5.68	$5.68	$5.68	$4.77	0
2016-12-30	$5.65	$5.69	$5.63	$5.68	$4.77	3,924,200
2016-12-29	$5.67	$5.67	$5.61	$5.64	$4.74	3,584,170
2016-12-28	$5.67	$5.69	$5.64	$5.68	$4.77	3,565,670
2016-12-27	$5.65	$5.71	$5.62	$5.67	$4.76	4,925,360
2016-12-26	$5.62	$5.65	$5.56	$5.65	$4.75	3,779,740
2016-12-23	$5.68	$5.70	$5.61	$5.63	$4.73	4,090,980
2016-12-22	$5.69	$5.72	$5.66	$5.70	$4.79	4,358,760
2016-12-21	$5.65	$5.72	$5.64	$5.69	$4.78	6,369,290
2016-12-20	$5.65	$5.65	$5.60	$5.65	$4.75	4,399,080
2016-12-19	$5.64	$5.68	$5.60	$5.65	$4.75	5,725,690
2016-12-16	$5.61	$5.65	$5.57	$5.60	$4.70	7,074,860
2016-12-15	$5.54	$5.68	$5.53	$5.60	$4.70	6,367,940
2016-12-14	$5.56	$5.64	$5.53	$5.56	$4.67	6,065,970
2016-12-13	$5.60	$5.65	$5.52	$5.57	$4.68	9,600,190
2016-12-12	$5.82	$5.82	$5.59	$5.60	$4.70	10,381,190
2016-12-09	$5.81	$5.83	$5.79	$5.81	$4.88	3,789,030
2016-12-08	$5.85	$5.85	$5.80	$5.81	$4.88	4,676,450
2016-12-07	$5.80	$5.85	$5.79	$5.84	$4.90	4,933,220
2016-12-06	$5.85	$5.85	$5.78	$5.81	$4.88	5,540,810
2016-12-05	$5.83	$5.86	$5.80	$5.81	$4.88	7,755,490
2016-12-02	$5.95	$6.04	$5.87	$5.88	$4.94	13,255,950
2016-12-01	$5.89	$5.93	$5.88	$5.91	$4.96	6,774,720
2016-11-30	$5.92	$5.95	$5.87	$5.88	$4.94	8,832,440
2016-11-29	$6.05	$6.06	$5.92	$5.92	$4.97	12,698,750
2016-11-28	$6.01	$6.09	$6.00	$6.06	$5.09	15,204,480
2016-11-25	$5.98	$6.00	$5.90	$6.00	$5.04	11,023,880
2016-11-24	$5.97	$6.01	$5.96	$5.97	$5.01	8,268,850
2016-11-23	$6.02	$6.04	$5.98	$6.00	$5.04	8,482,470
2016-11-22	$5.97	$6.03	$5.96	$6.02	$5.06	11,970,530
2016-11-21	$5.96	$6.04	$5.95	$5.98	$5.02	7,621,310
2016-11-18	$6.02	$6.03	$5.95	$5.96	$5.01	7,769,220
2016-11-17	$6.01	$6.03	$5.96	$6.02	$5.06	10,198,940
2016-11-16	$6.03	$6.05	$5.96	$6.01	$5.05	11,697,550
2016-11-15	$6.07	$6.12	$5.98	$6.00	$5.04	22,621,430
2016-11-14	$5.92	$6.11	$5.89	$6.06	$5.09	31,097,240
2016-11-11	$5.89	$5.92	$5.86	$5.92	$4.97	10,195,180
2016-11-10	$5.84	$5.90	$5.83	$5.89	$4.95	12,053,570
2016-11-09	$5.81	$5.86	$5.75	$5.82	$4.89	12,538,170
2016-11-08	$5.79	$5.83	$5.77	$5.81	$4.88	7,791,930
2016-11-07	$5.80	$5.81	$5.74	$5.79	$4.86	6,784,470
2016-11-04	$5.82	$5.86	$5.78	$5.80	$4.87	6,588,540
2016-11-03	$5.79	$5.83	$5.76	$5.81	$4.88	9,374,890
2016-11-02	$5.84	$5.86	$5.80	$5.80	$4.87	6,568,320
2016-11-01	$5.77	$5.83	$5.75	$5.83	$4.90	8,561,750
2016-10-31	$5.77	$5.77	$5.71	$5.77	$4.85	0
2016-10-28	$5.90	$5.90	$5.78	$5.78	$4.85	19,459,340
2016-10-27	$5.88	$5.91	$5.85	$5.91	$4.96	10,875,910
2016-10-26	$5.97	$6.01	$5.87	$5.90	$4.95	34,156,710
2016-10-25	$6.09	$6.19	$6.05	$6.18	$5.19	19,275,010
2016-10-24	$6.04	$6.09	$6.02	$6.08	$5.11	11,762,760
2016-10-21	$6.04	$6.07	$5.97	$6.05	$5.08	8,341,870
2016-10-20	$6.09	$6.10	$6.03	$6.05	$5.08	6,714,270
2016-10-19	$6.07	$6.10	$6.05	$6.08	$5.11	11,042,770
2016-10-18	$5.96	$6.05	$5.95	$6.05	$5.08	9,554,290
2016-10-17	$5.98	$6.03	$5.94	$5.96	$5.01	8,021,600
2016-10-14	$5.99	$6.01	$5.93	$5.98	$5.02	5,727,060
2016-10-13	$5.95	$6.01	$5.93	$6.01	$5.05	8,989,130
2016-10-12	$5.93	$5.97	$5.91	$5.95	$5.00	6,757,630
2016-10-11	$5.92	$5.96	$5.91	$5.94	$4.99	6,521,680
2016-10-10	$5.83	$5.92	$5.83	$5.92	$4.97	7,652,030
2016-10-07	$5.81	$5.81	$5.81	$5.81	$4.88	0
2016-10-06	$5.81	$5.81	$5.81	$5.81	$4.88	0
2016-10-05	$5.81	$5.81	$5.81	$5.81	$4.88	0
2016-10-04	$5.81	$5.81	$5.81	$5.81	$4.88	0
2016-10-03	$5.81	$5.81	$5.81	$5.81	$4.88	0
2016-09-30	$5.81	$5.85	$5.78	$5.81	$4.88	5,846,610
2016-09-29	$5.78	$5.87	$5.78	$5.82	$4.89	4,957,260
2016-09-28	$5.79	$5.82	$5.75	$5.79	$4.86	4,420,680
2016-09-27	$5.72	$5.79	$5.68	$5.78	$4.85	6,587,810
2016-09-26	$5.96	$5.98	$5.70	$5.71	$4.80	14,052,910
2016-09-23	$6.05	$6.05	$5.96	$5.96	$5.01	5,987,200
2016-09-22	$6.07	$6.09	$6.01	$6.02	$5.06	8,825,400
2016-09-21	$5.97	$6.08	$5.95	$6.04	$5.07	10,015,170
2016-09-20	$5.98	$6.00	$5.94	$5.97	$5.01	4,540,930
2016-09-19	$5.91	$5.97	$5.90	$5.97	$5.01	6,050,260
2016-09-16	$5.90	$5.90	$5.90	$5.90	$4.95	0
2016-09-15	$5.90	$5.90	$5.90	$5.90	$4.95	0
2016-09-14	$5.91	$5.97	$5.86	$5.90	$4.95	6,079,210
2016-09-13	$5.94	$5.95	$5.87	$5.93	$4.98	5,776,560
2016-09-12	$5.93	$6.00	$5.86	$5.89	$4.95	15,320,410
2016-09-09	$6.05	$6.12	$6.00	$6.00	$5.04	13,948,580
2016-09-08	$5.95	$6.09	$5.94	$6.07	$5.10	15,387,410
2016-09-07	$5.97	$6.02	$5.94	$5.95	$5.00	13,245,220
2016-09-06	$5.89	$5.95	$5.82	$5.93	$4.98	12,091,320
2016-09-05	$5.89	$5.95	$5.87	$5.90	$4.95	8,145,530
2016-09-02	$5.81	$5.90	$5.80	$5.87	$4.93	10,453,360
2016-09-01	$5.96	$5.98	$5.82	$5.83	$4.90	24,432,430
2016-08-31	$6.10	$6.19	$6.01	$6.03	$5.06	18,454,690
2016-08-30	$6.06	$6.23	$6.02	$6.07	$5.10	26,155,980
2016-08-29	$5.97	$6.04	$5.93	$6.03	$5.06	9,590,000
2016-08-26	$6.02	$6.08	$5.95	$5.97	$5.01	16,169,790
2016-08-25	$5.84	$6.07	$5.84	$6.06	$5.09	22,572,440
2016-08-24	$5.95	$5.98	$5.85	$5.88	$4.94	15,036,260
2016-08-23	$5.98	$6.04	$5.92	$5.94	$4.99	19,568,640
2016-08-22	$6.11	$6.14	$5.98	$6.01	$5.05	35,390,520
2016-08-19	$5.83	$6.34	$5.78	$6.21	$5.22	62,665,850
2016-08-18	$5.95	$6.16	$5.82	$5.88	$4.94	57,518,610
2016-08-17	$5.56	$5.61	$5.54	$5.60	$4.70	13,120,270
2016-08-16	$5.57	$5.63	$5.54	$5.56	$4.67	14,746,980
2016-08-15	$5.46	$5.62	$5.46	$5.59	$4.69	25,492,720
2016-08-12	$5.38	$5.49	$5.31	$5.48	$4.60	16,556,380
2016-08-11	$5.39	$5.54	$5.37	$5.39	$4.53	18,376,630
2016-08-10	$5.39	$5.41	$5.34	$5.36	$4.50	10,659,550
2016-08-09	$5.36	$5.42	$5.34	$5.39	$4.53	11,547,630
2016-08-08	$5.30	$5.37	$5.26	$5.37	$4.51	10,588,750
2016-08-05	$5.44	$5.47	$5.31	$5.34	$4.48	19,364,840
2016-08-04	$5.45	$5.48	$5.38	$5.43	$4.56	16,656,680
2016-08-03	$5.47	$5.54	$5.39	$5.49	$4.61	17,924,770
2016-08-02	$5.36	$5.54	$5.33	$5.53	$4.64	17,594,040
2016-08-01	$5.42	$5.45	$5.31	$5.41	$4.54	16,309,210
2016-07-29	$5.50	$5.64	$5.40	$5.45	$4.58	35,186,730
2016-07-28	$5.20	$5.63	$5.15	$5.59	$4.69	47,180,680
2016-07-27	$5.35	$5.36	$5.05	$5.13	$4.31	12,762,140
2016-07-26	$5.29	$5.35	$5.27	$5.34	$4.48	11,285,370
2016-07-25	$5.21	$5.26	$5.20	$5.25	$4.41	5,394,540
2016-07-22	$5.29	$5.31	$5.21	$5.22	$4.38	7,067,740
2016-07-21	$5.21	$5.35	$5.21	$5.30	$4.45	14,279,570
2016-07-20	$5.23	$5.24	$5.19	$5.22	$4.38	5,260,440
2016-07-19	$5.16	$5.24	$5.16	$5.23	$4.39	6,409,700
2016-07-18	$5.24	$5.25	$5.11	$5.19	$4.36	9,221,450
2016-07-15	$5.27	$5.28	$5.21	$5.23	$4.39	8,756,660
2016-07-14	$5.24	$5.29	$5.23	$5.26	$4.42	6,675,540
2016-07-13	$5.23	$5.30	$5.21	$5.26	$4.42	14,819,130
2016-07-12	$5.18	$5.22	$5.09	$5.22	$4.38	10,396,450
2016-07-11	$5.20	$5.23	$5.16	$5.18	$4.35	7,561,660
2016-07-08	$5.17	$5.24	$5.14	$5.21	$4.38	9,472,650
2016-07-07	$5.20	$5.22	$5.14	$5.18	$4.35	7,539,540
2016-07-06	$5.19	$5.23	$5.14	$5.23	$4.39	7,654,340
2016-07-05	$5.20	$5.26	$5.18	$5.21	$4.38	9,904,520
2016-07-04	$5.09	$5.21	$5.07	$5.20	$4.37	13,207,640
2016-07-01	$5.08	$5.12	$5.07	$5.11	$4.29	7,369,560
2016-06-30	$5.08	$5.11	$5.06	$5.08	$4.27	5,316,740
2016-06-29	$5.05	$5.11	$5.05	$5.08	$4.27	9,431,650
2016-06-28	$5.04	$5.16	$5.04	$5.09	$4.27	16,363,780
2016-06-27	$4.88	$4.99	$4.86	$4.97	$4.17	6,843,760
2016-06-24	$4.96	$4.98	$4.84	$4.90	$4.12	6,283,380
2016-06-23	$4.95	$4.97	$4.91	$4.95	$4.16	5,131,300
2016-06-22	$4.87	$4.95	$4.85	$4.94	$4.15	5,098,070
2016-06-21	$4.94	$4.97	$4.85	$4.87	$4.09	5,222,050
2016-06-20	$4.91	$4.94	$4.84	$4.92	$4.13	4,858,660
2016-06-17	$4.89	$4.97	$4.88	$4.93	$4.14	5,890,580
2016-06-16	$4.91	$4.92	$4.85	$4.88	$4.10	4,708,770
2016-06-15	$4.76	$4.95	$4.73	$4.91	$4.12	5,510,270
2016-06-14	$4.72	$4.83	$4.72	$4.82	$4.05	4,511,310
2016-06-13	$4.93	$5.00	$4.80	$4.81	$4.04	7,558,500
2016-06-10	$4.98	$4.98	$4.98	$4.98	$4.18	0
2016-06-09	$4.98	$4.98	$4.98	$4.98	$4.18	0
2016-06-08	$5.00	$5.00	$4.92	$4.98	$4.18	6,165,140
2016-06-07	$5.00	$5.02	$4.96	$5.00	$4.20	6,081,060
2016-06-06	$5.00	$5.12	$4.99	$5.03	$4.22	9,432,220
2016-06-03	$5.01	$5.04	$4.96	$5.01	$4.21	7,026,770
2016-06-02	$4.94	$5.02	$4.93	$5.01	$4.21	7,660,950
2016-06-01	$4.98	$4.98	$4.98	$4.98	$4.18	0
2016-05-31	$4.85	$4.98	$4.84	$4.98	$4.18	11,407,890
2016-05-30	$4.80	$4.83	$4.75	$4.78	$4.01	3,546,070
2016-05-27	$4.82	$4.84	$4.78	$4.82	$4.05	3,652,380
2016-05-26	$4.80	$4.84	$4.71	$4.82	$4.05	4,707,750
2016-05-25	$4.84	$4.88	$4.80	$4.80	$4.03	3,566,320
2016-05-24	$4.85	$4.88	$4.78	$4.82	$4.05	4,186,700
2016-05-23	$4.81	$4.88	$4.78	$4.87	$4.09	6,012,090
2016-05-20	$4.74	$4.86	$4.69	$4.84	$4.06	6,602,240
2016-05-19	$4.74	$4.82	$4.72	$4.75	$3.99	4,772,420
2016-05-18	$4.87	$4.87	$4.68	$4.74	$3.98	8,688,490
2016-05-17	$4.90	$4.94	$4.86	$4.91	$4.12	5,213,520
2016-05-16	$4.82	$4.91	$4.81	$4.91	$4.12	6,650,890
2016-05-13	$4.83	$4.90	$4.78	$4.84	$4.06	6,451,220
2016-05-12	$4.90	$4.90	$4.71	$4.85	$4.07	7,845,050
2016-05-11	$4.95	$5.02	$4.88	$4.94	$4.15	8,070,690
2016-05-10	$4.92	$4.97	$4.89	$4.93	$4.14	5,425,200
2016-05-09	$5.06	$5.06	$4.86	$4.89	$4.11	9,811,100
2016-05-06	$5.30	$5.32	$5.08	$5.08	$4.27	10,876,320
2016-05-05	$5.27	$5.29	$5.21	$5.28	$4.43	5,941,970
2016-05-04	$5.20	$5.28	$5.20	$5.26	$4.42	9,888,200
2016-05-03	$5.09	$5.25	$5.08	$5.23	$4.39	13,236,090
2016-05-02	$5.04	$5.04	$5.04	$5.04	$4.23	0
2016-04-29	$5.02	$5.05	$4.97	$5.04	$4.23	3,959,720
2016-04-28	$5.08	$5.11	$4.93	$5.03	$4.22	7,310,730
2016-04-27	$5.08	$5.13	$5.07	$5.08	$4.27	5,528,600
2016-04-26	$4.99	$5.10	$4.99	$5.10	$4.28	6,268,830
2016-04-25	$5.04	$5.05	$4.91	$5.00	$4.20	6,665,830
2016-04-22	$5.08	$5.08	$4.98	$5.07	$4.26	8,790,960
2016-04-21	$5.02	$5.14	$5.01	$5.10	$4.28	9,903,710
2016-04-20	$5.35	$5.36	$4.95	$5.06	$4.25	17,028,790
2016-04-19	$5.34	$5.36	$5.28	$5.33	$4.48	7,885,920
2016-04-18	$5.34	$5.39	$5.25	$5.33	$4.48	10,430,970
2016-04-15	$5.41	$5.44	$5.38	$5.43	$4.56	10,193,050
2016-04-14	$5.41	$5.45	$5.36	$5.45	$4.58	11,766,160
2016-04-13	$5.32	$5.44	$5.32	$5.37	$4.51	15,387,510
2016-04-12	$5.38	$5.38	$5.26	$5.30	$4.45	7,595,870
2016-04-11	$5.28	$5.38	$5.27	$5.36	$4.50	10,586,750
2016-04-08	$5.29	$5.29	$5.17	$5.26	$4.42	8,676,880
2016-04-07	$5.42	$5.47	$5.31	$5.32	$4.47	12,655,490
2016-04-06	$5.40	$5.44	$5.35	$5.40	$4.54	11,211,140
2016-04-05	$5.27	$5.41	$5.26	$5.40	$4.54	13,025,690
2016-04-04	$5.28	$5.28	$5.28	$5.28	$4.43	0
2016-04-01	$5.28	$5.29	$5.18	$5.28	$4.43	10,637,200
2016-03-31	$5.30	$5.36	$5.27	$5.30	$4.45	10,692,660
2016-03-30	$5.14	$5.29	$5.13	$5.28	$4.43	10,913,690
2016-03-29	$5.24	$5.27	$5.05	$5.11	$4.29	10,912,960
2016-03-28	$5.34	$5.40	$5.22	$5.25	$4.41	12,463,160
2016-03-25	$5.27	$5.35	$5.25	$5.33	$4.48	9,300,880
2016-03-24	$5.44	$5.45	$5.30	$5.31	$4.46	19,574,910
2016-03-23	$5.50	$5.54	$5.44	$5.49	$4.61	17,301,030
2016-03-22	$5.41	$5.60	$5.37	$5.59	$4.69	23,019,090
2016-03-21	$5.35	$5.50	$5.34	$5.48	$4.60	22,829,900
2016-03-18	$5.25	$5.37	$5.20	$5.36	$4.50	22,188,850
2016-03-17	$5.10	$5.23	$5.09	$5.22	$4.38	14,476,510
2016-03-16	$5.15	$5.21	$5.03	$5.08	$4.27	8,141,280
2016-03-15	$5.10	$5.21	$5.08	$5.13	$4.31	9,488,050
2016-03-14	$5.00	$5.17	$5.00	$5.09	$4.27	12,094,330
2016-03-11	$4.95	$4.98	$4.86	$4.96	$4.17	8,066,590
2016-03-10	$5.08	$5.14	$4.97	$5.00	$4.20	9,585,020
2016-03-09	$5.21	$5.22	$5.05	$5.10	$4.28	18,456,500
2016-03-08	$5.13	$5.53	$4.95	$5.38	$4.52	26,992,900
2016-03-07	$5.05	$5.14	$5.03	$5.13	$4.31	8,362,040
2016-03-04	$5.07	$5.15	$4.89	$5.01	$4.21	11,931,990
2016-03-03	$5.10	$5.21	$5.09	$5.12	$4.30	12,841,180
2016-03-02	$4.89	$5.20	$4.86	$5.13	$4.31	14,498,450
2016-03-01	$4.78	$4.93	$4.72	$4.88	$4.10	8,214,430
2016-02-29	$4.93	$4.94	$4.60	$4.77	$4.01	9,969,060
2016-02-26	$4.90	$4.99	$4.83	$4.96	$4.17	10,114,230
2016-02-25	$5.39	$5.39	$4.87	$4.88	$4.10	21,787,940
2016-02-24	$5.35	$5.46	$5.29	$5.41	$4.54	21,657,210
2016-02-23	$5.21	$5.49	$5.14	$5.45	$4.58	28,659,910
2016-02-22	$5.17	$5.30	$5.10	$5.26	$4.42	16,786,000
2016-02-19	$5.07	$5.14	$5.03	$5.11	$4.29	8,574,260
2016-02-18	$5.10	$5.15	$5.05	$5.07	$4.26	12,208,840
2016-02-17	$5.03	$5.10	$4.98	$5.09	$4.27	12,491,200
2016-02-16	$4.83	$5.05	$4.83	$5.03	$4.22	12,744,390
2016-02-15	$4.71	$4.86	$4.61	$4.81	$4.04	6,992,800
2016-02-12	$4.92	$4.92	$4.92	$4.92	$4.13	0
2016-02-11	$4.92	$4.92	$4.92	$4.92	$4.13	0
2016-02-10	$4.92	$4.92	$4.92	$4.92	$4.13	0
2016-02-09	$4.92	$4.92	$4.92	$4.92	$4.13	0
2016-02-08	$4.92	$4.92	$4.92	$4.92	$4.13	0
2016-02-05	$4.95	$5.04	$4.91	$4.92	$4.13	9,121,020
2016-02-04	$4.95	$5.00	$4.90	$4.95	$4.16	11,030,720
2016-02-03	$4.79	$4.90	$4.71	$4.83	$4.06	9,594,640
2016-02-02	$4.72	$4.96	$4.71	$4.88	$4.10	10,892,360
2016-02-01	$4.82	$4.90	$4.68	$4.76	$4.00	14,052,060
2016-01-29	$4.62	$5.12	$4.57	$4.98	$4.18	28,349,100
2016-01-28	$4.68	$5.07	$4.62	$4.90	$4.12	33,644,170
2016-01-27	$4.75	$4.79	$4.45	$4.61	$3.87	8,474,410
2016-01-26	$5.12	$5.17	$4.68	$4.72	$3.96	9,628,250
2016-01-25	$5.15	$5.22	$5.11	$5.18	$4.35	6,200,350
2016-01-22	$5.09	$5.13	$4.95	$5.11	$4.29	7,510,850
2016-01-21	$5.11	$5.24	$5.00	$5.03	$4.22	9,036,580
2016-01-20	$5.18	$5.28	$5.15	$5.20	$4.37	10,972,460
2016-01-19	$5.03	$5.22	$4.98	$5.20	$4.37	10,009,690
2016-01-18	$4.96	$5.09	$4.89	$5.04	$4.23	6,559,810
2016-01-15	$5.11	$5.18	$4.88	$4.98	$4.18	7,173,580
2016-01-14	$4.88	$5.16	$4.80	$5.15	$4.33	7,876,530
2016-01-13	$5.19	$5.23	$4.97	$4.99	$4.19	7,639,020
2016-01-12	$5.11	$5.18	$4.99	$5.14	$4.32	10,496,140
2016-01-11	$5.50	$5.55	$5.02	$5.08	$4.27	13,053,540
2016-01-08	$5.66	$5.73	$5.27	$5.55	$4.66	12,949,220
2016-01-07	$5.98	$5.98	$5.42	$5.44	$4.57	3,409,800
2016-01-06	$5.87	$6.01	$5.82	$6.01	$5.05	13,956,940
2016-01-05	$5.75	$6.05	$5.60	$5.82	$4.89	17,899,880
2016-01-04	$6.53	$6.54	$5.92	$5.93	$4.98	14,883,090
2016-01-01	$6.57	$6.57	$6.57	$6.57	$5.52	0
2015-12-31	$6.79	$6.81	$6.56	$6.57	$5.52	15,012,170
2015-12-30	$6.75	$6.83	$6.68	$6.76	$5.68	18,561,700
2015-12-29	$6.71	$6.78	$6.51	$6.73	$5.65	22,299,930
2015-12-28	$6.81	$6.94	$6.65	$6.76	$5.68	51,436,680
2015-12-25	$6.38	$6.64	$6.33	$6.64	$5.58	18,535,750
2015-12-24	$6.50	$6.53	$6.25	$6.38	$5.36	14,844,040
2015-12-23	$6.59	$6.67	$6.50	$6.51	$5.47	18,939,300
2015-12-22	$6.54	$6.63	$6.51	$6.60	$5.54	14,353,380
2015-12-21	$6.48	$6.64	$6.43	$6.56	$5.51	20,300,450
2015-12-18	$6.50	$6.58	$6.42	$6.47	$5.43	17,139,650
2015-12-17	$6.29	$6.46	$6.29	$6.45	$5.42	16,696,140
2015-12-16	$6.26	$6.32	$6.23	$6.28	$5.27	8,949,450
2015-12-15	$6.20	$6.28	$6.17	$6.25	$5.25	9,176,070
2015-12-14	$6.01	$6.20	$5.98	$6.19	$5.20	8,607,660
2015-12-11	$6.19	$6.20	$6.05	$6.09	$5.11	9,744,490
2015-12-10	$6.36	$6.40	$6.19	$6.21	$5.22	10,613,930
2015-12-09	$6.46	$6.46	$6.30	$6.34	$5.32	14,786,930
2015-12-08	$6.39	$6.63	$6.26	$6.53	$5.48	27,125,970
2015-12-07	$6.37	$6.47	$6.32	$6.45	$5.42	13,144,240
2015-12-04	$6.43	$6.45	$6.33	$6.36	$5.34	12,574,940
2015-12-03	$6.33	$6.47	$6.33	$6.47	$5.43	14,877,270
2015-12-02	$6.43	$6.46	$6.16	$6.36	$5.34	13,561,110
2015-12-01	$6.36	$6.43	$6.27	$6.40	$5.37	15,904,640
2015-11-30	$6.30	$6.40	$6.01	$6.32	$5.31	17,635,490
2015-11-27	$6.92	$6.94	$6.27	$6.33	$5.32	24,304,670
2015-11-26	$7.07	$7.10	$6.94	$6.96	$5.85	18,925,950
2015-11-25	$7.00	$7.12	$6.99	$7.06	$5.93	18,531,820
2015-11-24	$7.00	$7.00	$6.88	$6.98	$5.86	16,860,870
2015-11-23	$7.22	$7.26	$6.99	$7.02	$5.90	33,768,790
2015-11-20	$7.30	$7.36	$7.17	$7.23	$6.07	34,227,610
2015-11-19	$7.00	$7.27	$6.86	$7.23	$6.07	31,088,100
2015-11-18	$7.30	$7.33	$7.01	$7.04	$5.91	28,333,780
2015-11-17	$7.42	$7.57	$7.26	$7.29	$6.12	41,676,160
2015-11-16	$7.43	$7.47	$7.15	$7.36	$6.18	38,500,450
2015-11-13	$7.33	$7.77	$7.29	$7.60	$6.38	61,670,070
2015-11-12	$7.30	$7.47	$7.21	$7.41	$6.22	42,915,030
2015-11-11	$7.35	$7.40	$7.19	$7.32	$6.15	31,087,800
2015-11-10	$7.25	$7.48	$7.18	$7.35	$6.17	45,052,250
2015-11-09	$7.25	$7.35	$7.15	$7.27	$6.11	50,861,230
2015-11-06	$7.35	$7.47	$7.20	$7.44	$6.25	69,400,350
2015-11-05	$7.88	$8.02	$7.45	$7.56	$6.35	96,031,610
2015-11-04	$7.15	$7.68	$7.11	$7.64	$6.42	89,057,590
2015-11-03	$7.11	$7.30	$6.97	$7.17	$6.02	58,718,740
2015-11-02	$7.18	$7.69	$7.10	$7.34	$6.16	115,085,670
2015-10-30	$6.80	$7.12	$6.66	$7.12	$5.98	43,837,620
2015-10-29	$6.35	$6.60	$6.24	$6.47	$5.43	25,569,580
2015-10-28	$6.60	$6.63	$6.25	$6.28	$5.27	28,748,880
2015-10-27	$6.45	$6.80	$6.28	$6.59	$5.53	47,277,760
2015-10-26	$6.44	$6.62	$6.19	$6.60	$5.54	44,703,900
2015-10-23	$6.07	$6.40	$5.98	$6.29	$5.28	37,580,510
2015-10-22	$5.85	$6.13	$5.80	$6.08	$5.11	27,149,660
2015-10-21	$6.30	$6.49	$5.73	$5.77	$4.85	41,567,450
2015-10-20	$6.19	$6.28	$6.09	$6.24	$5.24	28,366,910
2015-10-19	$6.21	$6.39	$6.13	$6.28	$5.27	39,457,970
2015-10-16	$6.02	$6.34	$5.93	$6.20	$5.21	49,730,490
2015-10-15	$5.57	$6.15	$5.52	$6.11	$5.13	45,346,530
2015-10-14	$5.65	$5.76	$5.52	$5.59	$4.69	21,031,780
2015-10-13	$5.59	$5.78	$5.57	$5.68	$4.77	26,070,080
2015-10-12	$5.40	$5.84	$5.37	$5.67	$4.76	34,729,300
2015-10-09	$5.33	$5.44	$5.29	$5.40	$4.54	18,670,300
2015-10-08	$5.30	$5.36	$5.23	$5.31	$4.46	15,191,600
2015-10-07	$5.12	$5.12	$5.12	$5.12	$4.30	0
2015-10-06	$5.12	$5.12	$5.12	$5.12	$4.30	0
2015-10-05	$5.12	$5.12	$5.12	$5.12	$4.30	0
2015-10-02	$5.12	$5.12	$5.12	$5.12	$4.30	0
2015-10-01	$5.12	$5.12	$5.12	$5.12	$4.30	0
2015-09-30	$5.15	$5.18	$5.07	$5.12	$4.30	7,172,810
2015-09-29	$5.08	$5.17	$5.06	$5.10	$4.28	8,384,570
2015-09-28	$5.16	$5.26	$5.06	$5.25	$4.41	11,164,960
2015-09-25	$5.41	$5.45	$5.05	$5.15	$4.33	20,134,290
2015-09-24	$5.38	$5.63	$5.38	$5.47	$4.59	18,841,740
2015-09-23	$5.39	$5.49	$5.33	$5.39	$4.53	27,708,000
2015-09-22	$5.79	$5.86	$5.52	$5.60	$4.70	57,954,700
2015-09-21	$4.96	$5.56	$4.90	$5.56	$4.67	32,633,140
2015-09-18	$4.96	$5.12	$4.94	$5.05	$4.24	14,714,540
2015-09-17	$4.99	$5.34	$4.88	$4.98	$4.18	25,518,610
2015-09-16	$4.64	$4.96	$4.60	$4.96	$4.17	22,241,250
2015-09-15	$4.85	$4.96	$4.49	$4.51	$3.79	19,031,650
2015-09-14	$5.55	$5.61	$4.99	$4.99	$4.19	20,990,730
2015-09-11	$5.22	$5.59	$5.22	$5.54	$4.65	26,279,420
2015-09-10	$5.31	$5.36	$5.21	$5.22	$4.38	12,648,020
2015-09-09	$5.19	$5.44	$5.15	$5.41	$4.54	20,837,250
2015-09-08	$4.96	$5.19	$4.94	$5.17	$4.34	11,021,430
2015-09-07	$5.00	$5.15	$4.91	$4.96	$4.17	13,731,820
2015-09-04	$4.88	$4.88	$4.88	$4.88	$4.10	0
2015-09-03	$4.88	$4.88	$4.88	$4.88	$4.10	0
2015-09-02	$4.92	$5.25	$4.78	$4.88	$4.10	20,165,220
2015-09-01	$5.53	$5.68	$5.10	$5.11	$4.29	21,713,020
2015-08-31	$5.67	$5.70	$5.43	$5.58	$4.69	21,208,070
2015-08-28	$5.43	$5.87	$5.32	$5.76	$4.84	36,416,970
2015-08-27	$5.12	$5.42	$4.98	$5.41	$4.54	24,412,750
2015-08-26	$5.08	$5.35	$4.65	$5.14	$4.32	28,868,620
2015-08-25	$5.16	$5.29	$5.16	$5.16	$4.33	16,217,110
2015-08-24	$6.05	$6.20	$5.73	$5.73	$4.81	18,671,200
2015-08-21	$6.72	$6.85	$6.18	$6.37	$5.35	34,991,400
2015-08-20	$6.47	$7.09	$6.38	$6.87	$5.77	49,889,060
2015-08-19	$6.22	$6.67	$5.85	$6.59	$5.53	28,517,670
2015-08-18	$7.13	$7.17	$6.43	$6.43	$5.40	40,477,820
2015-08-17	$6.80	$7.23	$6.76	$7.14	$6.00	39,356,790
2015-08-14	$6.78	$6.94	$6.74	$6.85	$5.75	34,560,690
2015-08-13	$6.56	$6.77	$6.45	$6.74	$5.66	29,820,700
2015-08-12	$6.60	$6.82	$6.56	$6.59	$5.53	31,287,100

Guangxi Wuzhou Communications Company Ltd (600368) Exchange: SHG

$4.29 ($-0.01) -0.23%

Guangxi Wuzhou Communications Company Ltd - Daily Information

Invest in Guangxi Wuzhou Communications Company Ltd (600368)

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

Get your 2 free stocks today!

Historical Stock Data for Guangxi Wuzhou Communications Company Ltd (600368)