Zhangjiagang Freetrade Sci Tech Company Ltd (600794) Stock Profile

Data as of Aug. 22, 2025

$4.60 ($-0.08) -1.71%

Zhangjiagang Freetrade Sci Tech Company Ltd - Daily Information

Click for more stock information on Zhangjiagang Freetrade Sci Tech Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$4.65
Previous Close	$4.60
High	$4.65
Low	$4.58
Adjusted Open	$4.65
Previous Adjusted Close	$4.60
Adjusted High	$4.65
Adjusted Low	$4.58

Invest in Zhangjiagang Freetrade Sci Tech Company Ltd (600794)

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 Zhangjiagang Freetrade Sci Tech Company Ltd (600794)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-08	$4.65	$4.65	$4.58	$4.60	$4.60	37,997,100
2025-08-07	$4.56	$4.70	$4.54	$4.68	$4.68	70,129,260
2025-08-06	$4.53	$4.55	$4.50	$4.55	$4.55	25,433,000
2025-08-05	$4.47	$4.55	$4.47	$4.54	$4.54	25,192,300
2025-08-04	$4.47	$4.49	$4.43	$4.48	$4.48	25,724,200
2025-08-01	$4.47	$4.59	$4.46	$4.52	$4.52	32,288,270
2025-07-31	$4.50	$4.53	$4.44	$4.46	$4.46	25,395,000
2025-07-30	$4.52	$4.61	$4.50	$4.52	$4.52	23,668,900
2025-07-29	$4.64	$4.64	$4.49	$4.56	$4.56	40,000,300
2025-07-28	$4.61	$4.68	$4.60	$4.64	$4.64	25,964,970
2025-07-25	$4.68	$4.70	$4.61	$4.63	$4.63	39,240,260
2025-07-24	$4.56	$4.67	$4.55	$4.67	$4.67	38,570,240
2025-07-23	$4.67	$4.68	$4.58	$4.58	$4.58	45,345,400
2025-07-22	$4.78	$4.79	$4.65	$4.68	$4.68	57,439,600
2025-07-21	$4.77	$4.84	$4.74	$4.80	$4.80	47,547,400
2025-07-18	$4.80	$4.82	$4.73	$4.77	$4.77	39,683,000
2025-07-17	$4.73	$4.82	$4.72	$4.81	$4.81	45,920,300
2025-07-16	$4.73	$4.78	$4.67	$4.76	$4.76	44,708,360
2025-07-15	$4.90	$4.92	$4.67	$4.72	$4.72	82,364,080
2025-07-14	$4.96	$5.00	$4.87	$4.91	$4.91	73,246,930
2025-07-11	$5.03	$5.09	$4.78	$5.06	$5.06	123,801,180
2025-07-10	$5.20	$5.24	$5.08	$5.10	$5.10	102,179,760
2025-07-09	$5.13	$5.45	$5.08	$5.25	$5.25	153,488,660
2025-07-08	$5.08	$5.16	$5.03	$5.13	$5.13	78,420,430
2025-07-07	$5.06	$5.18	$5.02	$5.10	$5.10	83,157,880
2025-07-04	$5.19	$5.24	$5.05	$5.10	$5.10	123,080,980
2025-07-03	$5.15	$5.27	$5.07	$5.15	$5.15	134,864,930
2025-07-02	$5.24	$5.70	$5.24	$5.30	$5.30	215,562,770
2025-06-30	$5.10	$5.43	$5.06	$5.33	$5.33	171,012,200
2025-06-27	$5.22	$5.35	$5.10	$5.10	$5.10	169,149,540
2025-06-26	$5.22	$5.59	$5.05	$5.32	$5.32	260,765,250
2025-06-25	$5.08	$5.40	$4.92	$5.34	$5.34	301,016,130
2025-06-24	$5.20	$5.73	$5.01	$5.15	$5.15	352,125,070
2025-06-23	$4.90	$5.24	$4.89	$5.24	$5.24	302,502,370
2025-06-20	$4.29	$4.76	$4.27	$4.76	$4.76	203,225,860
2025-06-19	$4.57	$4.58	$4.32	$4.33	$4.33	81,137,110
2025-06-18	$4.52	$4.70	$4.40	$4.55	$4.55	114,716,400
2025-06-17	$4.42	$4.55	$4.35	$4.52	$4.52	108,812,650
2025-06-13	$4.37	$4.37	$4.22	$4.23	$4.23	62,164,500
2025-06-12	$4.43	$4.44	$4.34	$4.41	$4.41	70,417,060
2025-06-11	$4.46	$4.52	$4.41	$4.46	$4.46	75,750,430
2025-06-10	$4.53	$4.65	$4.35	$4.54	$4.54	139,250,360
2025-06-09	$4.51	$4.61	$4.48	$4.56	$4.56	108,110,100
2025-06-06	$4.50	$4.88	$4.50	$4.61	$4.61	166,669,710
2025-06-05	$4.55	$4.59	$4.43	$4.52	$4.52	139,952,400
2025-06-04	$5.18	$5.18	$4.55	$4.62	$4.62	245,634,950
2025-06-03	$4.60	$4.87	$4.56	$4.87	$4.87	94,503,600
2025-05-30	$4.31	$4.65	$4.30	$4.43	$4.43	175,577,660
2025-05-29	$4.10	$4.40	$4.09	$4.32	$4.32	139,362,010
2025-05-28	$4.16	$4.24	$4.10	$4.10	$4.10	63,270,500
2025-05-27	$4.12	$4.20	$4.08	$4.16	$4.16	64,084,100
2025-05-26	$4.06	$4.14	$4.05	$4.12	$4.12	48,171,800
2025-05-23	$4.17	$4.21	$4.06	$4.07	$4.07	78,528,400
2025-05-22	$4.34	$4.35	$4.18	$4.20	$4.20	96,344,500
2025-05-21	$4.33	$4.45	$4.25	$4.40	$4.40	114,045,760
2025-05-20	$4.41	$4.44	$4.28	$4.33	$4.33	109,591,720
2025-05-19	$4.43	$4.52	$4.34	$4.47	$4.47	121,973,340
2025-05-16	$4.56	$4.58	$4.34	$4.47	$4.47	161,794,370
2025-05-15	$4.75	$4.94	$4.60	$4.76	$4.76	303,394,090
2025-05-14	$4.14	$4.63	$4.10	$4.63	$4.63	241,639,740
2025-05-13	$4.12	$4.26	$4.10	$4.21	$4.21	146,953,560
2025-05-12	$4.07	$4.12	$4.04	$4.06	$4.06	77,271,100
2025-05-09	$4.20	$4.23	$4.05	$4.06	$4.06	90,236,500
2025-05-08	$4.17	$4.26	$4.10	$4.19	$4.19	124,475,900
2025-05-07	$4.11	$4.28	$4.06	$4.24	$4.24	190,099,480
2025-05-06	$4.05	$4.11	$4.01	$4.11	$4.11	132,817,960
2025-04-30	$4.18	$4.26	$3.98	$3.98	$3.98	201,184,090
2025-04-29	$4.26	$4.53	$4.26	$4.26	$4.26	266,493,760
2025-04-28	$4.80	$4.92	$4.73	$4.73	$4.73	50,029,440
2025-04-25	$5.66	$5.92	$5.26	$5.26	$5.26	247,246,380
2025-04-24	$5.82	$5.98	$5.43	$5.84	$5.84	356,677,170
2025-04-23	$6.09	$6.09	$5.54	$5.67	$5.67	402,296,000
2025-04-22	$5.54	$5.54	$5.54	$5.54	$5.54	13,097,460
2025-04-21	$4.89	$5.04	$4.73	$5.04	$5.04	75,782,940
2025-04-18	$4.42	$4.58	$4.29	$4.58	$4.58	90,601,670
2025-04-17	$3.79	$4.16	$3.66	$4.16	$4.16	99,209,020
2025-04-16	$3.72	$3.85	$3.68	$3.78	$3.78	81,343,450
2025-04-15	$3.57	$3.89	$3.51	$3.73	$3.73	88,259,490
2025-04-14	$3.60	$3.75	$3.54	$3.60	$3.60	69,557,540
2025-04-11	$3.85	$3.88	$3.60	$3.60	$3.60	118,312,940
2025-04-10	$3.46	$3.67	$3.37	$3.67	$3.67	68,279,440
2025-04-09	$3.16	$3.35	$3.08	$3.34	$3.34	25,590,010
2025-04-08	$3.17	$3.24	$3.12	$3.20	$3.20	16,285,740
2025-04-07	$3.41	$3.42	$3.14	$3.14	$3.14	27,042,790
2025-04-03	$3.40	$3.51	$3.38	$3.49	$3.49	18,548,800
2025-04-02	$3.45	$3.46	$3.40	$3.41	$3.41	11,166,800
2025-04-01	$3.41	$3.50	$3.40	$3.45	$3.45	13,560,700
2025-03-31	$3.47	$3.47	$3.39	$3.40	$3.40	13,274,490
2025-03-28	$3.55	$3.56	$3.47	$3.47	$3.47	12,106,200
2025-03-27	$3.55	$3.56	$3.50	$3.55	$3.55	10,770,900
2025-03-26	$3.50	$3.58	$3.49	$3.56	$3.56	14,003,700
2025-03-25	$3.48	$3.52	$3.45	$3.50	$3.50	12,375,800
2025-03-24	$3.56	$3.58	$3.43	$3.48	$3.48	20,938,100
2025-03-21	$3.54	$3.59	$3.52	$3.55	$3.55	14,938,700
2025-03-20	$3.56	$3.58	$3.53	$3.54	$3.54	10,494,600
2025-03-19	$3.54	$3.57	$3.51	$3.55	$3.55	13,510,040
2025-03-18	$3.57	$3.57	$3.50	$3.54	$3.54	18,030,300
2025-03-17	$3.56	$3.59	$3.54	$3.57	$3.57	14,448,260
2025-03-14	$3.45	$3.54	$3.45	$3.54	$3.54	18,888,900
2025-03-13	$3.50	$3.52	$3.43	$3.46	$3.46	12,482,160
2025-03-12	$3.49	$3.52	$3.47	$3.50	$3.50	9,970,800
2025-03-11	$3.46	$3.49	$3.44	$3.49	$3.49	9,391,380
2025-03-10	$3.46	$3.49	$3.44	$3.48	$3.48	7,586,680
2025-03-07	$3.46	$3.48	$3.44	$3.46	$3.46	8,240,600
2025-03-06	$3.45	$3.48	$3.42	$3.47	$3.47	12,082,940
2025-03-05	$3.46	$3.47	$3.41	$3.44	$3.44	7,656,200
2025-03-04	$3.44	$3.47	$3.43	$3.47	$3.47	10,111,220
2025-03-03	$3.42	$3.55	$3.40	$3.48	$3.48	20,105,860
2025-02-28	$3.47	$3.48	$3.40	$3.41	$3.41	10,080,430
2025-02-27	$3.49	$3.51	$3.43	$3.48	$3.48	9,377,100
2025-02-26	$3.45	$3.50	$3.45	$3.49	$3.49	9,926,500
2025-02-25	$3.46	$3.48	$3.43	$3.46	$3.46	8,811,010
2025-02-24	$3.48	$3.50	$3.45	$3.47	$3.47	11,616,510
2025-02-20	$3.54	$3.54	$3.50	$3.52	$3.52	10,502,800
2025-02-19	$3.53	$3.56	$3.50	$3.53	$3.53	10,718,700
2025-02-18	$3.63	$3.65	$3.52	$3.53	$3.53	11,625,720
2025-02-17	$3.69	$3.69	$3.62	$3.65	$3.65	14,631,640
2025-02-14	$3.55	$3.65	$3.55	$3.60	$3.60	14,139,440
2025-02-13	$3.52	$3.67	$3.52	$3.57	$3.57	19,134,460
2025-02-12	$3.54	$3.54	$3.48	$3.52	$3.52	8,693,110
2025-02-11	$3.58	$3.58	$3.52	$3.53	$3.53	8,232,170
2025-02-10	$3.55	$3.58	$3.54	$3.57	$3.57	8,056,600
2025-02-07	$3.50	$3.57	$3.48	$3.54	$3.54	10,578,600
2025-02-06	$3.48	$3.49	$3.43	$3.49	$3.49	7,713,500
2025-02-05	$3.48	$3.50	$3.44	$3.46	$3.46	7,813,400
2025-01-27	$3.46	$3.53	$3.46	$3.48	$3.48	8,167,100
2025-01-24	$3.44	$3.45	$3.39	$3.44	$3.44	7,086,680
2025-01-23	$3.46	$3.49	$3.42	$3.42	$3.42	10,163,500
2025-01-22	$3.55	$3.55	$3.40	$3.43	$3.43	20,977,200
2025-01-21	$3.67	$3.67	$3.60	$3.61	$3.61	6,139,300
2025-01-20	$3.63	$3.64	$3.59	$3.64	$3.64	7,524,500
2025-01-17	$3.61	$3.62	$3.58	$3.60	$3.60	7,260,400
2025-01-16	$3.62	$3.65	$3.56	$3.60	$3.60	11,189,800
2025-01-15	$3.61	$3.66	$3.60	$3.62	$3.62	10,222,100
2025-01-14	$3.55	$3.63	$3.54	$3.62	$3.62	15,354,400
2025-01-13	$3.46	$3.59	$3.44	$3.56	$3.56	14,576,220
2025-01-09	$3.42	$3.46	$3.40	$3.45	$3.45	7,612,900
2025-01-08	$3.47	$3.49	$3.38	$3.46	$3.46	11,272,080
2025-01-07	$3.45	$3.51	$3.43	$3.48	$3.48	11,365,190
2025-01-06	$3.46	$3.48	$3.38	$3.45	$3.45	12,400,420
2025-01-03	$3.55	$3.57	$3.44	$3.48	$3.48	15,434,700
2025-01-02	$3.63	$3.67	$3.50	$3.53	$3.53	13,991,200
2024-12-31	$3.73	$3.75	$3.63	$3.63	$3.63	11,385,900
2024-12-30	$3.79	$3.79	$3.71	$3.73	$3.73	11,106,300
2024-12-27	$3.72	$3.79	$3.71	$3.77	$3.77	12,527,810
2024-12-26	$3.75	$3.80	$3.71	$3.74	$3.74	15,728,800
2024-12-25	$3.69	$3.74	$3.60	$3.70	$3.70	19,748,600
2024-12-24	$3.60	$3.84	$3.55	$3.69	$3.69	27,818,890
2024-12-23	$3.75	$3.75	$3.54	$3.56	$3.56	19,793,900
2024-12-20	$3.71	$3.76	$3.68	$3.73	$3.73	10,453,200
2024-12-19	$3.68	$3.74	$3.65	$3.71	$3.71	15,852,700
2024-12-18	$3.75	$3.78	$3.72	$3.73	$3.73	15,141,900
2024-12-17	$3.93	$3.93	$3.74	$3.75	$3.75	30,005,100
2024-12-16	$3.94	$3.99	$3.90	$3.92	$3.92	17,035,010
2024-12-13	$4.04	$4.04	$3.93	$3.94	$3.94	23,318,800
2024-12-12	$4.01	$4.06	$3.96	$4.05	$4.05	30,362,760
2024-12-11	$3.89	$4.07	$3.88	$4.01	$4.01	32,494,690
2024-12-10	$4.04	$4.06	$3.88	$3.89	$3.89	33,547,500
2024-12-09	$4.01	$4.03	$3.90	$3.94	$3.94	31,063,040
2024-12-06	$3.96	$4.07	$3.93	$4.05	$4.05	46,533,690
2024-12-05	$3.91	$3.97	$3.87	$3.97	$3.97	29,880,260
2024-12-04	$4.02	$4.02	$3.87	$3.91	$3.91	37,466,540
2024-12-03	$4.07	$4.15	$3.99	$4.00	$4.00	78,519,140
2024-12-02	$3.83	$4.21	$3.79	$4.11	$4.11	117,662,570
2024-11-29	$3.78	$3.88	$3.76	$3.83	$3.83	32,771,700
2024-11-28	$3.87	$3.93	$3.77	$3.79	$3.79	38,795,700
2024-11-27	$3.82	$3.82	$3.67	$3.79	$3.79	34,427,300
2024-11-26	$3.76	$3.88	$3.71	$3.87	$3.87	49,542,500
2024-11-25	$3.65	$3.77	$3.60	$3.75	$3.75	34,192,000
2024-11-22	$3.68	$3.80	$3.61	$3.62	$3.62	29,779,200
2024-11-21	$3.71	$3.72	$3.65	$3.69	$3.69	16,939,460
2024-11-20	$3.61	$3.72	$3.59	$3.71	$3.71	23,815,200
2024-11-19	$3.58	$3.66	$3.51	$3.63	$3.63	21,825,000
2024-11-18	$3.61	$3.68	$3.55	$3.58	$3.58	28,140,280
2024-11-15	$3.62	$3.69	$3.57	$3.59	$3.59	27,176,670
2024-11-14	$3.83	$3.85	$3.64	$3.64	$3.64	41,954,670
2024-11-13	$3.74	$4.10	$3.71	$3.89	$3.89	71,699,890
2024-11-12	$3.74	$3.80	$3.70	$3.74	$3.74	36,804,680
2024-11-11	$3.80	$3.80	$3.65	$3.73	$3.73	39,874,600
2024-11-08	$3.89	$3.98	$3.70	$3.81	$3.81	85,893,650
2024-11-07	$3.46	$3.81	$3.43	$3.81	$3.81	59,708,690
2024-11-06	$3.45	$3.49	$3.41	$3.46	$3.46	25,270,770
2024-11-05	$3.38	$3.45	$3.38	$3.44	$3.44	22,333,340
2024-11-04	$3.38	$3.40	$3.35	$3.39	$3.39	16,030,200
2024-11-01	$3.44	$3.54	$3.36	$3.38	$3.38	21,349,240
2024-10-31	$3.38	$3.46	$3.37	$3.44	$3.44	20,795,200
2024-10-30	$3.36	$3.41	$3.33	$3.40	$3.40	18,156,540
2024-10-29	$3.49	$3.51	$3.35	$3.36	$3.36	26,411,000
2024-10-28	$3.40	$3.50	$3.38	$3.49	$3.49	23,434,810
2024-10-25	$3.34	$3.40	$3.33	$3.40	$3.40	18,849,550
2024-10-24	$3.35	$3.39	$3.34	$3.39	$3.39	12,443,300
2024-10-23	$3.35	$3.39	$3.34	$3.37	$3.37	16,763,160
2024-10-22	$3.27	$3.35	$3.26	$3.35	$3.35	15,976,710
2024-10-21	$3.29	$3.30	$3.24	$3.28	$3.28	15,536,010
2024-10-18	$3.23	$3.31	$3.18	$3.27	$3.27	17,164,770
2024-10-17	$3.28	$3.31	$3.22	$3.23	$3.23	12,403,060
2024-10-16	$3.26	$3.29	$3.23	$3.28	$3.28	9,235,700
2024-10-15	$3.37	$3.37	$3.31	$3.31	$3.31	12,142,710
2024-10-14	$3.33	$3.38	$3.30	$3.36	$3.36	13,534,900
2024-10-11	$3.39	$3.41	$3.28	$3.32	$3.32	18,627,250
2024-10-10	$3.44	$3.47	$3.32	$3.41	$3.41	21,669,480
2024-10-09	$3.55	$3.55	$3.32	$3.33	$3.33	31,930,650
2024-10-08	$3.85	$3.85	$3.47	$3.60	$3.60	57,207,060
2024-09-30	$3.34	$3.54	$3.30	$3.50	$3.50	41,126,910
2024-09-27	$3.20	$3.27	$3.19	$3.26	$3.26	12,145,900
2024-09-26	$3.07	$3.17	$3.06	$3.17	$3.17	17,670,700
2024-09-25	$3.09	$3.16	$3.07	$3.08	$3.08	15,675,000
2024-09-24	$2.99	$3.08	$2.99	$3.07	$3.07	14,688,300
2024-09-23	$3.01	$3.01	$2.98	$2.99	$2.99	5,943,500
2024-09-20	$3.00	$3.03	$2.98	$3.01	$3.01	7,142,800
2024-09-19	$2.93	$3.01	$2.92	$3.01	$3.01	11,375,600
2024-09-18	$2.93	$2.94	$2.89	$2.94	$2.94	6,997,940
2024-09-13	$2.91	$2.95	$2.88	$2.93	$2.93	6,412,020
2024-09-12	$2.91	$2.94	$2.90	$2.90	$2.90	4,856,600
2024-09-11	$2.92	$2.93	$2.89	$2.90	$2.90	5,677,750
2024-09-10	$2.94	$2.95	$2.89	$2.93	$2.93	7,310,650
2024-09-09	$2.95	$2.97	$2.92	$2.93	$2.93	7,299,040
2024-09-06	$2.97	$3.00	$2.95	$2.96	$2.96	6,316,170
2024-09-05	$2.97	$2.99	$2.94	$2.98	$2.98	6,616,300
2024-09-04	$2.95	$3.02	$2.95	$2.97	$2.97	9,788,350
2024-09-03	$2.96	$2.99	$2.95	$2.97	$2.97	5,772,800
2024-09-02	$2.99	$3.01	$2.95	$2.96	$2.96	7,330,500
2024-08-30	$2.95	$3.03	$2.95	$2.99	$2.99	9,860,400
2024-08-29	$2.92	$2.96	$2.90	$2.95	$2.95	7,137,550
2024-08-28	$2.94	$2.95	$2.90	$2.92	$2.92	7,334,700
2024-08-27	$2.98	$2.98	$2.92	$2.93	$2.93	7,715,720
2024-08-26	$2.97	$3.01	$2.95	$2.98	$2.98	8,035,820
2024-08-23	$2.98	$3.00	$2.95	$2.96	$2.96	9,754,470
2024-08-22	$3.02	$3.06	$2.98	$2.99	$2.99	9,871,520
2024-08-21	$3.01	$3.04	$3.00	$3.01	$3.01	4,755,100
2024-08-20	$3.08	$3.08	$3.00	$3.02	$3.02	8,325,970
2024-08-19	$3.06	$3.09	$3.04	$3.07	$3.07	5,824,900
2024-08-16	$3.07	$3.08	$3.04	$3.05	$3.05	6,061,230
2024-08-15	$3.05	$3.08	$3.03	$3.06	$3.06	6,219,810
2024-08-14	$3.06	$3.07	$3.04	$3.05	$3.05	4,638,400
2024-08-13	$3.03	$3.07	$3.03	$3.07	$3.07	6,465,790
2024-08-12	$3.03	$3.07	$3.02	$3.04	$3.04	6,347,200
2024-08-09	$3.07	$3.10	$3.04	$3.04	$3.04	6,041,800
2024-08-08	$3.04	$3.08	$3.01	$3.07	$3.07	7,172,800
2024-08-07	$3.08	$3.08	$3.03	$3.04	$3.04	8,998,200
2024-08-06	$3.07	$3.09	$3.05	$3.09	$3.09	6,363,300
2024-08-05	$3.08	$3.13	$3.04	$3.04	$3.04	10,815,600
2024-08-02	$3.14	$3.15	$3.09	$3.10	$3.10	6,913,400
2024-08-01	$3.16	$3.19	$3.14	$3.15	$3.15	7,479,400
2024-07-31	$3.08	$3.16	$3.07	$3.16	$3.16	10,861,600
2024-07-30	$3.06	$3.09	$3.04	$3.08	$3.08	6,078,600
2024-07-29	$3.03	$3.07	$3.02	$3.06	$3.06	6,345,800
2024-07-26	$2.98	$3.05	$2.98	$3.05	$3.05	9,127,440
2024-07-25	$2.99	$3.02	$2.96	$2.98	$2.98	8,689,800
2024-07-24	$3.02	$3.04	$2.98	$2.99	$2.99	10,876,200
2024-07-23	$3.05	$3.09	$3.01	$3.02	$3.02	8,751,270
2024-07-22	$3.02	$3.07	$3.01	$3.05	$3.05	8,233,390
2024-07-19	$3.08	$3.08	$3.00	$3.01	$3.01	13,740,690
2024-07-18	$3.07	$3.09	$3.02	$3.08	$3.08	9,332,990
2024-07-17	$3.08	$3.10	$3.05	$3.08	$3.08	5,734,100
2024-07-16	$3.11	$3.11	$3.07	$3.09	$3.09	5,987,090
2024-07-15	$3.14	$3.15	$3.10	$3.11	$3.11	6,305,900
2024-07-12	$3.15	$3.18	$3.13	$3.16	$3.16	7,265,100
2024-07-11	$3.09	$3.17	$3.09	$3.16	$3.16	8,624,440
2024-07-10	$3.06	$3.10	$3.05	$3.06	$3.06	6,396,800
2024-07-09	$3.05	$3.09	$2.98	$3.08	$3.08	9,899,040
2024-07-08	$3.12	$3.13	$3.04	$3.04	$3.04	7,781,690
2024-07-05	$3.14	$3.16	$3.10	$3.14	$3.14	7,991,280
2024-07-04	$3.23	$3.25	$3.13	$3.15	$3.15	10,251,700
2024-07-03	$3.26	$3.28	$3.24	$3.24	$3.24	6,946,000
2024-07-02	$3.21	$3.28	$3.20	$3.26	$3.26	11,403,900
2024-07-01	$3.17	$3.21	$3.12	$3.20	$3.20	7,346,140
2024-06-28	$3.12	$3.21	$3.11	$3.17	$3.17	10,015,200
2024-06-27	$3.18	$3.18	$3.11	$3.13	$3.13	7,212,900
2024-06-26	$3.11	$3.19	$3.09	$3.18	$3.18	6,941,800
2024-06-25	$3.10	$3.14	$3.07	$3.11	$3.11	9,033,810
2024-06-24	$3.18	$3.18	$3.06	$3.07	$3.07	13,335,920
2024-06-21	$3.18	$3.23	$3.15	$3.18	$3.18	5,744,700
2024-06-20	$3.23	$3.25	$3.17	$3.18	$3.18	9,941,600
2024-06-19	$3.23	$3.26	$3.22	$3.22	$3.22	9,111,400
2024-06-18	$3.20	$3.24	$3.18	$3.24	$3.24	7,870,990
2024-06-17	$3.23	$3.27	$3.18	$3.20	$3.20	11,778,060
2024-06-14	$3.22	$3.26	$3.20	$3.25	$3.25	8,467,500
2024-06-13	$3.28	$3.29	$3.21	$3.22	$3.22	10,847,900
2024-06-12	$3.26	$3.29	$3.24	$3.28	$3.28	8,199,100
2024-06-11	$3.31	$3.31	$3.22	$3.28	$3.28	11,192,380
2024-06-07	$3.20	$3.31	$3.20	$3.31	$3.31	13,194,900
2024-06-06	$3.31	$3.34	$3.17	$3.19	$3.19	24,319,440
2024-06-05	$3.40	$3.41	$3.31	$3.31	$3.31	11,451,500
2024-06-04	$3.39	$3.41	$3.34	$3.40	$3.40	8,721,040
2024-06-03	$3.47	$3.48	$3.34	$3.38	$3.38	13,377,100
2024-05-31	$3.49	$3.49	$3.44	$3.46	$3.46	6,186,300
2024-05-30	$3.48	$3.52	$3.46	$3.47	$3.47	7,400,550
2024-05-29	$3.50	$3.55	$3.47	$3.49	$3.49	7,617,600
2024-05-28	$3.58	$3.59	$3.51	$3.52	$3.52	7,227,800
2024-05-27	$3.52	$3.60	$3.51	$3.59	$3.59	10,639,300
2024-05-24	$3.52	$3.56	$3.51	$3.51	$3.51	7,605,600
2024-05-23	$3.60	$3.60	$3.51	$3.52	$3.52	11,208,100
2024-05-22	$3.63	$3.66	$3.60	$3.61	$3.61	7,545,400
2024-05-21	$3.65	$3.66	$3.60	$3.63	$3.63	8,706,200
2024-05-20	$3.65	$3.68	$3.63	$3.66	$3.66	11,506,200
2024-05-17	$3.65	$3.68	$3.60	$3.65	$3.65	10,768,600
2024-05-16	$3.76	$3.78	$3.70	$3.71	$3.71	11,129,940
2024-05-15	$3.80	$3.80	$3.73	$3.74	$3.74	9,514,800
2024-05-14	$3.71	$3.80	$3.70	$3.79	$3.79	15,400,200
2024-05-13	$3.70	$3.74	$3.67	$3.71	$3.71	10,643,510
2024-05-10	$3.76	$3.77	$3.69	$3.72	$3.72	12,868,900
2024-05-09	$3.64	$3.75	$3.64	$3.74	$3.74	18,862,160
2024-05-08	$3.68	$3.70	$3.65	$3.66	$3.66	10,555,700
2024-05-07	$3.69	$3.72	$3.66	$3.70	$3.70	14,439,170
2024-05-06	$3.68	$3.72	$3.67	$3.70	$3.70	13,886,080
2024-04-30	$3.68	$3.68	$3.61	$3.65	$3.65	13,196,900
2024-04-29	$3.62	$3.67	$3.56	$3.66	$3.66	14,989,790
2024-04-26	$3.57	$3.61	$3.52	$3.60	$3.60	14,894,920
2024-04-25	$3.48	$3.60	$3.47	$3.58	$3.58	13,392,300
2024-04-24	$3.46	$3.50	$3.44	$3.49	$3.49	10,078,320
2024-04-23	$3.45	$3.49	$3.40	$3.46	$3.46	12,005,790
2024-04-22	$3.52	$3.56	$3.42	$3.45	$3.45	11,515,670
2024-04-19	$3.52	$3.57	$3.47	$3.50	$3.50	12,883,570
2024-04-18	$3.58	$3.62	$3.52	$3.54	$3.54	12,739,330
2024-04-17	$3.38	$3.60	$3.38	$3.60	$3.60	18,687,810
2024-04-16	$3.65	$3.65	$3.32	$3.35	$3.35	28,475,930
2024-04-15	$3.80	$3.81	$3.58	$3.66	$3.66	22,518,210
2024-04-12	$3.74	$3.82	$3.73	$3.78	$3.78	15,267,550
2024-04-11	$3.69	$3.79	$3.65	$3.74	$3.74	10,503,190
2024-04-10	$3.72	$3.74	$3.66	$3.69	$3.69	10,260,140
2024-04-09	$3.70	$3.76	$3.70	$3.75	$3.75	10,738,180
2024-04-08	$3.78	$3.82	$3.70	$3.72	$3.72	17,950,620
2024-04-03	$3.73	$3.82	$3.72	$3.78	$3.78	16,966,590
2024-04-02	$3.69	$3.72	$3.67	$3.72	$3.72	12,636,260
2024-04-01	$3.70	$3.72	$3.64	$3.69	$3.69	16,827,940
2024-03-29	$3.58	$3.64	$3.56	$3.64	$3.64	12,651,340
2024-03-28	$3.55	$3.60	$3.51	$3.56	$3.56	9,328,850
2024-03-27	$3.61	$3.62	$3.52	$3.52	$3.52	12,153,310
2024-03-26	$3.59	$3.63	$3.56	$3.60	$3.60	9,573,400
2024-03-25	$3.62	$3.68	$3.58	$3.59	$3.59	11,843,900
2024-03-22	$3.68	$3.70	$3.60	$3.62	$3.62	7,903,220
2024-03-21	$3.70	$3.73	$3.66	$3.70	$3.70	8,477,000
2024-03-20	$3.68	$3.71	$3.66	$3.70	$3.70	9,872,010
2024-03-19	$3.73	$3.75	$3.67	$3.67	$3.67	8,643,820
2024-03-18	$3.69	$3.73	$3.68	$3.72	$3.72	10,405,780
2024-03-15	$3.65	$3.68	$3.61	$3.68	$3.68	7,640,940
2024-03-14	$3.65	$3.69	$3.60	$3.63	$3.63	10,755,650
2024-03-13	$3.68	$3.71	$3.61	$3.65	$3.65	10,004,600
2024-03-12	$3.60	$3.70	$3.58	$3.69	$3.69	13,717,080
2024-03-11	$3.57	$3.60	$3.55	$3.60	$3.60	8,379,500
2024-03-08	$3.56	$3.59	$3.52	$3.57	$3.57	7,663,080
2024-03-07	$3.57	$3.60	$3.53	$3.56	$3.56	12,925,290
2024-03-06	$3.57	$3.62	$3.49	$3.57	$3.57	12,435,350
2024-03-05	$3.62	$3.64	$3.53	$3.54	$3.54	10,665,600
2024-03-04	$3.67	$3.69	$3.58	$3.65	$3.65	11,243,300
2024-03-01	$3.57	$3.70	$3.55	$3.67	$3.67	17,792,970
2024-02-29	$3.45	$3.58	$3.41	$3.58	$3.58	17,339,630
2024-02-28	$3.72	$3.74	$3.47	$3.48	$3.48	27,219,800
2024-02-27	$3.61	$3.73	$3.56	$3.72	$3.72	20,263,010
2024-02-26	$3.60	$3.64	$3.53	$3.57	$3.57	19,073,510
2024-02-23	$3.49	$3.52	$3.43	$3.50	$3.50	12,602,480
2024-02-22	$3.46	$3.51	$3.40	$3.48	$3.48	14,494,350
2024-02-21	$3.45	$3.60	$3.42	$3.48	$3.48	24,878,700
2024-02-20	$3.36	$3.51	$3.28	$3.45	$3.45	24,183,260
2024-02-19	$3.22	$3.42	$3.22	$3.35	$3.35	30,683,270
2024-02-08	$2.99	$3.21	$2.97	$3.17	$3.17	36,212,760
2024-02-07	$3.08	$3.11	$2.89	$2.97	$2.97	38,110,040
2024-02-06	$2.90	$3.16	$2.84	$3.07	$3.07	39,003,930
2024-02-05	$3.38	$3.39	$3.04	$3.08	$3.08	27,533,920
2024-02-02	$3.53	$3.59	$3.29	$3.38	$3.38	21,288,110
2024-02-01	$3.54	$3.65	$3.50	$3.56	$3.56	21,198,120
2024-01-31	$3.76	$3.82	$3.57	$3.59	$3.59	19,685,720
2024-01-30	$3.90	$3.92	$3.76	$3.77	$3.77	14,351,570
2024-01-29	$4.07	$4.11	$3.89	$3.90	$3.90	16,612,670
2024-01-26	$3.90	$4.08	$3.90	$4.07	$4.07	22,277,820
2024-01-25	$3.86	$3.91	$3.81	$3.90	$3.90	16,001,620
2024-01-24	$3.69	$3.85	$3.66	$3.84	$3.84	15,909,120
2024-01-23	$3.65	$3.70	$3.60	$3.68	$3.68	12,666,510
2024-01-22	$3.87	$3.89	$3.62	$3.66	$3.66	18,195,920
2024-01-19	$3.96	$3.97	$3.86	$3.89	$3.89	10,611,950
2024-01-18	$3.94	$3.95	$3.81	$3.93	$3.93	17,277,280
2024-01-17	$4.03	$4.06	$3.94	$3.95	$3.95	9,710,070
2024-01-16	$4.08	$4.11	$3.96	$4.05	$4.05	14,557,800
2024-01-15	$4.07	$4.15	$4.05	$4.10	$4.10	15,635,300
2024-01-12	$4.19	$4.27	$4.07	$4.08	$4.08	30,592,750
2024-01-11	$4.02	$4.11	$3.99	$4.11	$4.11	12,907,360
2024-01-10	$4.05	$4.07	$4.00	$4.02	$4.02	7,829,640
2024-01-09	$4.00	$4.09	$3.99	$4.05	$4.05	9,612,710
2024-01-08	$4.11	$4.12	$4.01	$4.02	$4.02	12,276,230
2024-01-05	$4.14	$4.17	$4.05	$4.07	$4.07	13,702,260
2024-01-04	$4.19	$4.20	$4.13	$4.16	$4.16	12,914,000
2024-01-03	$4.10	$4.25	$4.09	$4.21	$4.21	20,604,600
2024-01-02	$4.07	$4.21	$4.07	$4.11	$4.11	15,789,930
2024-01-01	$4.08	$4.08	$4.08	$4.08	$4.08	0
2023-12-29	$4.01	$4.10	$3.99	$4.08	$4.08	12,213,010
2023-12-28	$4.05	$4.07	$3.99	$4.00	$4.00	13,212,830
2023-12-27	$4.03	$4.08	$4.02	$4.07	$4.07	9,279,000
2023-12-26	$4.11	$4.18	$4.02	$4.04	$4.04	15,109,140
2023-12-25	$4.15	$4.20	$4.04	$4.15	$4.15	20,537,060
2023-12-22	$4.23	$4.24	$4.10	$4.14	$4.14	13,639,360
2023-12-21	$4.17	$4.25	$4.13	$4.22	$4.22	16,187,930
2023-12-20	$4.26	$4.30	$4.20	$4.21	$4.21	9,087,140
2023-12-19	$4.31	$4.35	$4.23	$4.27	$4.27	11,168,800
2023-12-18	$4.32	$4.38	$4.28	$4.30	$4.30	10,341,400
2023-12-15	$4.32	$4.36	$4.27	$4.34	$4.34	15,136,400
2023-12-14	$4.35	$4.39	$4.33	$4.35	$4.35	17,413,100
2023-12-13	$4.35	$4.47	$4.31	$4.35	$4.35	25,417,940
2023-12-12	$4.23	$4.39	$4.23	$4.34	$4.34	28,847,370
2023-12-11	$4.17	$4.25	$4.10	$4.23	$4.23	20,982,210
2023-12-08	$4.30	$4.30	$4.17	$4.19	$4.19	24,357,500
2023-12-07	$4.33	$4.35	$4.26	$4.27	$4.27	18,535,280
2023-12-06	$4.29	$4.35	$4.27	$4.29	$4.29	23,045,250
2023-12-05	$4.34	$4.40	$4.26	$4.29	$4.29	44,681,830
2023-12-04	$4.41	$4.52	$4.34	$4.37	$4.37	60,311,740
2023-12-01	$4.54	$4.63	$4.40	$4.46	$4.46	66,498,180
2023-11-30	$4.31	$4.48	$4.25	$4.46	$4.46	84,594,400
2023-11-29	$4.22	$4.50	$4.20	$4.41	$4.41	119,960,370
2023-11-28	$4.01	$4.13	$3.91	$4.09	$4.09	49,835,530
2023-11-27	$3.90	$4.12	$3.87	$4.07	$4.07	76,181,760
2023-11-24	$3.78	$3.85	$3.76	$3.83	$3.83	16,171,930
2023-11-23	$3.76	$3.79	$3.73	$3.78	$3.78	10,878,330
2023-11-22	$3.76	$3.81	$3.72	$3.76	$3.76	16,202,630
2023-11-21	$3.70	$3.77	$3.67	$3.73	$3.73	16,783,100
2023-11-20	$3.61	$3.69	$3.60	$3.68	$3.68	14,020,360
2023-11-17	$3.61	$3.63	$3.58	$3.61	$3.61	6,657,500
2023-11-16	$3.60	$3.63	$3.58	$3.61	$3.61	9,269,100
2023-11-15	$3.60	$3.62	$3.57	$3.61	$3.61	8,945,300
2023-11-14	$3.60	$3.62	$3.56	$3.59	$3.59	8,234,000
2023-11-13	$3.57	$3.61	$3.55	$3.60	$3.60	10,534,480
2023-11-10	$3.55	$3.58	$3.50	$3.57	$3.57	7,940,600
2023-11-09	$3.56	$3.57	$3.53	$3.55	$3.55	8,440,800
2023-11-08	$3.59	$3.61	$3.55	$3.57	$3.57	8,322,400
2023-11-07	$3.58	$3.60	$3.53	$3.59	$3.59	10,345,600
2023-11-06	$3.56	$3.59	$3.55	$3.58	$3.58	8,971,490
2023-11-03	$3.56	$3.59	$3.55	$3.56	$3.56	7,959,300
2023-11-02	$3.57	$3.59	$3.54	$3.56	$3.56	6,199,600
2023-11-01	$3.56	$3.58	$3.56	$3.57	$3.57	6,723,900
2023-10-31	$3.60	$3.61	$3.54	$3.57	$3.57	8,305,100
2023-10-30	$3.56	$3.60	$3.55	$3.59	$3.59	7,692,300
2023-10-27	$3.55	$3.59	$3.52	$3.57	$3.57	8,318,200
2023-10-26	$3.53	$3.56	$3.48	$3.56	$3.56	9,558,530
2023-10-25	$3.52	$3.56	$3.50	$3.55	$3.55	7,066,350
2023-10-24	$3.41	$3.50	$3.39	$3.50	$3.50	9,343,980
2023-10-23	$3.46	$3.48	$3.35	$3.37	$3.37	9,528,540
2023-10-20	$3.47	$3.49	$3.43	$3.46	$3.46	7,052,840
2023-10-19	$3.49	$3.52	$3.44	$3.46	$3.46	7,525,600
2023-10-18	$3.55	$3.55	$3.48	$3.49	$3.49	8,150,600
2023-10-17	$3.57	$3.59	$3.53	$3.56	$3.56	8,787,700
2023-10-16	$3.59	$3.62	$3.54	$3.58	$3.58	11,921,700
2023-10-13	$3.64	$3.64	$3.59	$3.59	$3.59	9,590,500
2023-10-12	$3.64	$3.67	$3.62	$3.65	$3.65	6,410,000
2023-10-11	$3.68	$3.70	$3.62	$3.63	$3.63	9,384,600
2023-10-10	$3.73	$3.76	$3.66	$3.68	$3.68	8,834,100
2023-10-09	$3.71	$3.74	$3.66	$3.71	$3.71	11,596,400
2023-09-28	$3.75	$3.77	$3.70	$3.72	$3.72	12,770,780
2023-09-27	$3.70	$3.76	$3.66	$3.72	$3.72	16,126,230
2023-09-26	$3.68	$3.71	$3.66	$3.67	$3.67	4,962,230
2023-09-25	$3.67	$3.73	$3.65	$3.70	$3.70	10,371,520
2023-09-22	$3.58	$3.70	$3.58	$3.70	$3.70	14,396,820
2023-09-21	$3.60	$3.62	$3.57	$3.59	$3.59	6,673,260
2023-09-20	$3.64	$3.65	$3.60	$3.61	$3.61	7,323,900
2023-09-19	$3.64	$3.66	$3.63	$3.65	$3.65	5,793,650
2023-09-18	$3.66	$3.68	$3.63	$3.67	$3.67	8,035,470
2023-09-15	$3.64	$3.68	$3.63	$3.67	$3.67	9,097,300
2023-09-14	$3.65	$3.65	$3.61	$3.63	$3.63	5,457,300
2023-09-13	$3.67	$3.69	$3.62	$3.64	$3.64	7,427,800
2023-09-12	$3.65	$3.69	$3.64	$3.66	$3.66	7,929,720
2023-09-11	$3.62	$3.69	$3.61	$3.66	$3.66	12,922,100
2023-09-08	$3.65	$3.67	$3.60	$3.63	$3.63	14,679,270
2023-09-07	$3.71	$3.72	$3.59	$3.67	$3.67	33,024,480
2023-09-06	$4.06	$4.15	$3.71	$3.73	$3.73	60,729,400
2023-09-05	$3.97	$3.99	$3.89	$3.90	$3.90	7,290,240
2023-09-04	$3.86	$3.97	$3.86	$3.97	$3.97	13,317,800
2023-09-01	$3.78	$3.88	$3.76	$3.86	$3.86	10,492,000
2023-08-31	$3.80	$3.84	$3.74	$3.81	$3.81	10,873,300
2023-08-30	$3.85	$3.88	$3.77	$3.79	$3.79	9,996,800
2023-08-29	$3.84	$3.85	$3.79	$3.83	$3.83	9,218,190
2023-08-28	$3.88	$3.91	$3.79	$3.81	$3.81	14,775,750
2023-08-25	$3.73	$3.80	$3.69	$3.72	$3.72	8,873,710
2023-08-24	$3.80	$3.83	$3.75	$3.75	$3.75	8,332,800
2023-08-23	$3.86	$3.88	$3.79	$3.80	$3.80	7,002,830
2023-08-22	$3.86	$3.87	$3.78	$3.83	$3.83	14,137,380
2023-08-21	$3.94	$4.00	$3.85	$3.86	$3.86	14,895,700
2023-08-18	$3.93	$4.05	$3.93	$3.97	$3.97	17,871,980
2023-08-17	$3.88	$3.97	$3.84	$3.96	$3.96	9,712,680
2023-08-16	$3.87	$3.92	$3.83	$3.89	$3.89	7,558,400
2023-08-15	$3.88	$3.93	$3.85	$3.90	$3.90	9,490,300
2023-08-14	$3.82	$3.89	$3.81	$3.88	$3.88	7,615,740
2023-08-11	$3.95	$3.95	$3.86	$3.86	$3.86	7,516,200
2023-08-10	$3.87	$3.96	$3.86	$3.95	$3.95	8,352,500
2023-08-09	$3.91	$3.92	$3.86	$3.87	$3.87	7,548,430
2023-08-08	$3.94	$3.96	$3.89	$3.91	$3.91	7,756,710
2023-08-07	$3.93	$3.97	$3.90	$3.94	$3.94	10,470,200
2023-08-04	$3.96	$4.00	$3.93	$3.94	$3.94	10,594,980
2023-08-03	$3.98	$3.98	$3.91	$3.93	$3.93	8,117,200
2023-08-02	$3.96	$3.99	$3.94	$3.97	$3.97	8,282,600
2023-08-01	$4.05	$4.05	$3.95	$3.96	$3.96	12,687,720
2023-07-31	$3.98	$4.05	$3.97	$4.02	$4.02	15,953,630
2023-07-28	$3.92	$3.99	$3.89	$3.94	$3.94	10,371,000
2023-07-27	$3.94	$3.94	$3.90	$3.93	$3.93	7,442,920
2023-07-26	$3.92	$3.94	$3.89	$3.92	$3.92	7,254,500
2023-07-25	$3.92	$3.93	$3.89	$3.91	$3.91	9,842,000
2023-07-24	$3.89	$3.92	$3.87	$3.89	$3.89	9,138,100
2023-07-21	$3.87	$3.90	$3.85	$3.89	$3.89	9,493,700
2023-07-20	$3.89	$3.92	$3.84	$3.85	$3.85	12,048,460
2023-07-19	$3.93	$3.95	$3.86	$3.90	$3.90	14,850,350
2023-07-18	$3.81	$3.95	$3.80	$3.93	$3.93	26,186,430
2023-07-17	$3.75	$3.86	$3.73	$3.80	$3.80	24,252,680
2023-07-14	$3.72	$3.76	$3.67	$3.73	$3.73	18,122,710
2023-07-13	$3.59	$3.68	$3.58	$3.66	$3.66	12,807,820
2023-07-12	$3.62	$3.62	$3.57	$3.59	$3.59	6,048,000
2023-07-11	$3.58	$3.62	$3.57	$3.61	$3.61	5,948,980
2023-07-10	$3.61	$3.61	$3.57	$3.58	$3.58	4,365,620
2023-07-07	$3.54	$3.60	$3.53	$3.59	$3.59	10,247,230
2023-07-06	$3.53	$3.56	$3.52	$3.55	$3.55	5,103,360
2023-07-05	$3.55	$3.56	$3.53	$3.54	$3.54	5,291,500
2023-07-04	$3.53	$3.56	$3.53	$3.54	$3.54	6,373,400
2023-07-03	$3.52	$3.63	$3.51	$3.54	$3.54	12,259,880
2023-06-30	$3.52	$3.52	$3.49	$3.52	$3.52	5,066,600
2023-06-29	$3.51	$3.52	$3.47	$3.50	$3.50	4,976,000
2023-06-28	$3.47	$3.51	$3.42	$3.51	$3.51	5,844,100
2023-06-27	$3.42	$3.48	$3.40	$3.48	$3.48	6,354,700
2023-06-26	$3.45	$3.46	$3.39	$3.42	$3.42	7,752,220
2023-06-21	$3.48	$3.49	$3.45	$3.46	$3.46	6,836,400
2023-06-20	$3.51	$3.52	$3.49	$3.49	$3.49	6,118,300
2023-06-19	$3.54	$3.55	$3.51	$3.51	$3.51	7,214,100
2023-06-16	$3.52	$3.56	$3.51	$3.55	$3.55	6,626,100
2023-06-15	$3.51	$3.54	$3.49	$3.53	$3.53	6,684,210
2023-06-14	$3.52	$3.55	$3.50	$3.53	$3.53	5,780,520
2023-06-13	$3.54	$3.55	$3.50	$3.51	$3.51	5,501,540
2023-06-12	$3.52	$3.55	$3.50	$3.55	$3.55	5,621,510
2023-06-09	$3.53	$3.57	$3.52	$3.53	$3.53	6,025,700
2023-06-08	$3.49	$3.55	$3.48	$3.54	$3.54	8,312,840
2023-06-07	$3.48	$3.51	$3.47	$3.51	$3.51	7,394,600
2023-06-06	$3.52	$3.55	$3.48	$3.49	$3.49	6,710,850
2023-06-05	$3.51	$3.55	$3.50	$3.54	$3.54	6,951,620
2023-06-02	$3.47	$3.51	$3.46	$3.50	$3.50	7,089,710
2023-06-01	$3.53	$3.53	$3.45	$3.47	$3.47	15,136,000
2023-05-31	$3.54	$3.55	$3.51	$3.52	$3.52	5,730,100
2023-05-30	$3.56	$3.59	$3.53	$3.58	$3.54	6,191,180
2023-05-29	$3.64	$3.64	$3.57	$3.57	$3.57	7,382,380
2023-05-26	$3.58	$3.62	$3.55	$3.59	$3.59	7,080,570
2023-05-25	$3.58	$3.60	$3.55	$3.58	$3.58	9,367,710
2023-05-24	$3.62	$3.63	$3.57	$3.58	$3.58	12,761,300
2023-05-23	$3.75	$3.75	$3.64	$3.64	$3.64	22,546,080
2023-05-22	$3.69	$3.86	$3.66	$3.78	$3.78	28,142,590
2023-05-19	$3.68	$3.70	$3.64	$3.65	$3.65	7,631,620
2023-05-18	$3.68	$3.73	$3.67	$3.70	$3.70	5,780,360
2023-05-17	$3.70	$3.70	$3.64	$3.69	$3.69	6,010,500
2023-05-16	$3.73	$3.74	$3.66	$3.67	$3.67	7,814,900
2023-05-15	$3.72	$3.74	$3.63	$3.74	$3.74	10,700,400
2023-05-12	$3.76	$3.79	$3.70	$3.73	$3.73	8,978,600
2023-05-11	$3.74	$3.77	$3.72	$3.76	$3.76	6,881,100
2023-05-10	$3.76	$3.77	$3.71	$3.74	$3.74	8,536,300
2023-05-09	$3.83	$3.84	$3.75	$3.76	$3.76	10,359,540
2023-05-08	$3.76	$3.84	$3.76	$3.80	$3.80	13,249,830
2023-05-05	$3.78	$3.83	$3.74	$3.77	$3.77	11,108,800
2023-05-04	$3.75	$3.81	$3.73	$3.80	$3.80	10,827,080
2023-05-03	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-05-02	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-04-28	$3.68	$3.77	$3.67	$3.75	$3.75	8,842,470
2023-04-27	$3.66	$3.71	$3.64	$3.67	$3.67	7,842,070
2023-04-26	$3.59	$3.74	$3.57	$3.70	$3.70	14,929,430
2023-04-25	$3.61	$3.68	$3.54	$3.59	$3.59	16,520,060
2023-04-24	$3.64	$3.73	$3.58	$3.63	$3.63	16,277,700
2023-04-21	$3.72	$3.75	$3.65	$3.65	$3.65	11,843,700
2023-04-20	$3.79	$3.80	$3.70	$3.73	$3.73	11,688,200
2023-04-19	$3.79	$3.82	$3.78	$3.79	$3.79	7,864,100
2023-04-18	$3.84	$3.84	$3.80	$3.80	$3.80	8,634,350
2023-04-17	$3.80	$3.87	$3.80	$3.85	$3.85	11,166,230
2023-04-14	$3.87	$3.88	$3.78	$3.83	$3.83	15,695,000
2023-04-13	$3.87	$3.91	$3.84	$3.86	$3.86	14,158,900
2023-04-12	$3.74	$3.93	$3.74	$3.89	$3.89	29,170,900
2023-04-11	$3.79	$3.79	$3.69	$3.76	$3.76	18,851,800
2023-04-10	$3.78	$3.79	$3.69	$3.70	$3.70	11,674,500
2023-04-07	$3.69	$3.79	$3.67	$3.78	$3.78	15,201,400
2023-04-06	$3.76	$3.76	$3.68	$3.69	$3.69	11,800,700
2023-04-05	$3.76	$3.76	$3.76	$3.76	$3.76	0
2023-04-04	$3.82	$3.82	$3.74	$3.76	$3.76	12,705,620
2023-04-03	$3.70	$3.79	$3.68	$3.78	$3.78	12,813,670
2023-03-31	$3.65	$3.70	$3.65	$3.69	$3.69	7,873,930
2023-03-30	$3.69	$3.69	$3.63	$3.66	$3.66	8,228,400
2023-03-29	$3.68	$3.73	$3.66	$3.66	$3.66	11,063,200
2023-03-28	$3.76	$3.78	$3.69	$3.70	$3.70	13,819,640
2023-03-27	$3.77	$3.78	$3.69	$3.75	$3.75	16,131,440
2023-03-24	$3.85	$3.85	$3.75	$3.76	$3.76	12,348,800
2023-03-23	$3.90	$3.90	$3.81	$3.83	$3.83	12,245,800
2023-03-22	$3.89	$3.92	$3.85	$3.90	$3.90	9,402,800
2023-03-21	$3.86	$3.90	$3.82	$3.89	$3.89	8,023,860
2023-03-20	$3.90	$3.92	$3.84	$3.84	$3.84	9,722,900
2023-03-17	$3.89	$3.92	$3.87	$3.88	$3.88	6,909,200
2023-03-16	$3.96	$3.96	$3.85	$3.86	$3.86	8,905,900
2023-03-15	$3.90	$4.00	$3.87	$3.97	$3.97	9,072,800
2023-03-14	$3.94	$3.94	$3.85	$3.90	$3.90	7,498,800
2023-03-13	$3.89	$3.94	$3.86	$3.94	$3.94	9,231,560
2023-03-10	$3.95	$3.96	$3.89	$3.89	$3.89	6,507,500
2023-03-09	$3.99	$4.00	$3.93	$3.95	$3.95	6,752,800
2023-03-08	$3.96	$4.01	$3.94	$3.99	$3.99	7,046,500
2023-03-07	$4.04	$4.05	$3.94	$3.95	$3.95	10,518,000
2023-03-06	$4.08	$4.09	$4.02	$4.03	$4.03	6,900,300
2023-03-03	$4.06	$4.08	$4.04	$4.07	$4.07	9,640,680
2023-03-02	$4.09	$4.12	$4.04	$4.05	$4.05	8,602,300
2023-03-01	$4.06	$4.09	$4.03	$4.08	$4.08	7,351,260
2023-02-28	$4.04	$4.06	$4.01	$4.06	$4.06	7,003,600
2023-02-27	$4.05	$4.12	$4.02	$4.02	$4.02	9,841,710
2023-02-24	$4.08	$4.08	$4.01	$4.07	$4.07	8,451,130
2023-02-23	$4.10	$4.11	$4.04	$4.08	$4.08	7,417,860
2023-02-22	$4.09	$4.10	$4.05	$4.08	$4.08	8,487,000
2023-02-21	$4.10	$4.12	$4.03	$4.11	$4.11	11,386,200
2023-02-20	$4.04	$4.12	$4.03	$4.07	$4.07	8,901,800
2023-02-17	$4.08	$4.15	$4.05	$4.06	$4.06	12,410,540
2023-02-16	$4.14	$4.18	$4.03	$4.05	$4.05	15,322,050
2023-02-15	$4.21	$4.21	$4.11	$4.14	$4.14	13,427,600
2023-02-14	$4.17	$4.19	$4.14	$4.18	$4.18	8,770,120
2023-02-13	$4.22	$4.22	$4.14	$4.18	$4.18	9,725,500
2023-02-10	$4.17	$4.24	$4.15	$4.20	$4.20	12,058,400
2023-02-09	$4.15	$4.18	$4.11	$4.17	$4.17	14,649,180
2023-02-08	$4.22	$4.23	$4.13	$4.15	$4.15	12,996,100
2023-02-07	$4.19	$4.23	$4.15	$4.20	$4.20	10,228,400
2023-02-06	$4.18	$4.24	$4.10	$4.19	$4.19	10,603,800
2023-02-03	$4.18	$4.22	$4.11	$4.20	$4.20	13,681,100
2023-02-02	$4.25	$4.26	$4.20	$4.21	$4.21	11,405,100
2023-02-01	$4.24	$4.27	$4.17	$4.23	$4.23	15,393,400
2023-01-31	$4.16	$4.27	$4.16	$4.25	$4.25	17,246,460
2023-01-30	$4.18	$4.28	$4.15	$4.18	$4.18	19,793,500
2023-01-20	$4.10	$4.19	$4.09	$4.17	$4.17	19,521,890
2023-01-19	$4.11	$4.13	$4.03	$4.10	$4.10	19,042,000
2023-01-18	$4.15	$4.23	$4.07	$4.09	$4.09	27,787,500
2023-01-17	$4.10	$4.15	$3.99	$4.08	$4.08	50,243,220
2023-01-16	$3.76	$4.13	$3.75	$4.09	$4.09	63,359,190
2023-01-13	$3.62	$3.75	$3.61	$3.75	$3.75	19,608,340
2023-01-12	$3.61	$3.63	$3.58	$3.61	$3.61	8,970,600
2023-01-11	$3.62	$3.64	$3.61	$3.62	$3.62	8,839,400
2023-01-10	$3.66	$3.70	$3.62	$3.63	$3.63	9,989,800
2023-01-09	$3.68	$3.71	$3.65	$3.69	$3.69	11,996,290
2023-01-06	$3.77	$3.79	$3.65	$3.66	$3.66	21,217,990
2023-01-05	$3.81	$3.84	$3.75	$3.77	$3.77	17,353,290
2023-01-04	$3.86	$3.90	$3.79	$3.82	$3.82	18,336,800
2023-01-03	$3.84	$3.91	$3.84	$3.89	$3.89	14,359,540
2023-01-02	$3.91	$3.91	$3.91	$3.91	$3.91	0
2022-12-30	$3.84	$3.92	$3.80	$3.91	$3.91	10,662,380
2022-12-29	$3.90	$3.91	$3.79	$3.80	$3.80	10,421,700
2022-12-28	$3.95	$3.99	$3.86	$3.87	$3.87	13,827,600
2022-12-27	$3.90	$4.03	$3.89	$4.00	$4.00	12,840,300
2022-12-26	$3.90	$3.94	$3.83	$3.89	$3.89	13,780,000
2022-12-23	$3.99	$4.05	$3.89	$3.94	$3.94	18,493,200
2022-12-22	$4.10	$4.18	$4.01	$4.03	$4.03	15,977,000
2022-12-21	$4.05	$4.18	$4.03	$4.09	$4.09	13,810,500
2022-12-20	$4.06	$4.13	$3.99	$4.09	$4.09	16,494,100
2022-12-19	$4.25	$4.31	$4.05	$4.10	$4.10	28,153,120
2022-12-16	$4.11	$4.44	$4.04	$4.23	$4.23	51,294,390
2022-12-15	$4.01	$4.15	$3.97	$4.08	$4.08	23,784,790
2022-12-14	$4.03	$4.06	$3.97	$4.01	$4.01	11,532,300
2022-12-13	$3.92	$4.05	$3.88	$4.03	$4.03	18,088,510
2022-12-12	$3.94	$3.97	$3.88	$3.89	$3.89	13,349,800
2022-12-09	$4.08	$4.10	$3.94	$3.96	$3.96	20,315,500
2022-12-08	$4.00	$4.13	$3.94	$4.09	$4.09	26,239,280
2022-12-07	$3.94	$4.04	$3.94	$3.99	$3.99	17,170,880
2022-12-06	$3.94	$3.98	$3.89	$3.97	$3.97	13,311,000
2022-12-05	$3.92	$3.96	$3.87	$3.94	$3.94	16,750,900
2022-12-01	$3.75	$3.92	$3.75	$3.85	$3.85	22,153,800
2022-11-30	$3.77	$3.81	$3.73	$3.75	$3.75	11,022,200
2022-11-29	$3.72	$3.78	$3.69	$3.77	$3.77	13,595,780
2022-11-28	$3.68	$3.71	$3.60	$3.70	$3.70	11,738,990
2022-11-25	$3.66	$3.70	$3.64	$3.69	$3.69	8,100,910
2022-11-24	$3.70	$3.75	$3.65	$3.67	$3.67	11,043,250
2022-11-23	$3.68	$3.74	$3.67	$3.69	$3.69	11,199,300
2022-11-22	$3.65	$3.76	$3.63	$3.71	$3.71	18,519,860
2022-11-21	$3.59	$3.65	$3.55	$3.63	$3.63	10,318,120
2022-11-18	$3.70	$3.70	$3.61	$3.62	$3.62	12,458,800
2022-11-17	$3.72	$3.74	$3.65	$3.70	$3.70	15,311,900
2022-11-16	$3.69	$3.75	$3.68	$3.73	$3.73	13,025,700
2022-11-15	$3.65	$3.69	$3.61	$3.69	$3.69	10,905,800
2022-11-14	$3.70	$3.70	$3.63	$3.64	$3.64	10,309,200
2022-11-11	$3.73	$3.75	$3.65	$3.68	$3.68	11,980,700
2022-11-10	$3.62	$3.68	$3.57	$3.66	$3.66	13,048,400
2022-11-09	$3.65	$3.68	$3.61	$3.63	$3.63	10,268,980
2022-11-08	$3.69	$3.70	$3.61	$3.65	$3.65	12,797,830
2022-11-07	$3.68	$3.70	$3.65	$3.69	$3.69	11,862,200
2022-11-04	$3.60	$3.70	$3.60	$3.68	$3.68	16,112,520
2022-11-03	$3.50	$3.71	$3.50	$3.63	$3.63	21,177,570
2022-11-02	$3.47	$3.57	$3.44	$3.53	$3.53	12,470,930
2022-11-01	$3.39	$3.47	$3.38	$3.46	$3.46	10,476,510
2022-10-31	$3.47	$3.49	$3.38	$3.40	$3.40	12,173,900
2022-10-28	$3.61	$3.61	$3.45	$3.47	$3.47	14,046,500
2022-10-27	$3.63	$3.68	$3.61	$3.61	$3.61	11,684,500
2022-10-26	$3.60	$3.69	$3.54	$3.64	$3.64	17,252,600
2022-10-25	$3.56	$3.63	$3.46	$3.57	$3.57	17,551,200
2022-10-24	$3.65	$3.70	$3.51	$3.54	$3.54	17,113,780
2022-10-21	$3.65	$3.70	$3.63	$3.64	$3.64	9,345,640
2022-10-20	$3.72	$3.74	$3.61	$3.65	$3.65	20,127,600
2022-10-19	$3.74	$3.78	$3.68	$3.71	$3.71	19,979,860
2022-10-18	$3.69	$3.83	$3.63	$3.77	$3.77	26,479,800
2022-10-17	$3.51	$3.75	$3.50	$3.67	$3.67	20,520,760
2022-10-14	$3.49	$3.53	$3.46	$3.51	$3.51	16,071,900
2022-10-13	$3.44	$3.50	$3.36	$3.45	$3.45	16,707,000
2022-10-12	$3.40	$3.46	$3.28	$3.44	$3.44	15,235,600
2022-10-11	$3.40	$3.42	$3.32	$3.39	$3.39	9,926,400
2022-10-10	$3.42	$3.48	$3.36	$3.37	$3.37	14,442,560
2022-09-30	$3.50	$3.53	$3.40	$3.41	$3.41	13,692,000
2022-09-29	$3.61	$3.62	$3.47	$3.50	$3.50	18,244,800
2022-09-28	$3.79	$3.80	$3.54	$3.56	$3.56	27,068,100
2022-09-27	$3.73	$3.80	$3.65	$3.79	$3.79	21,239,200
2022-09-26	$3.82	$3.89	$3.63	$3.69	$3.69	36,178,030
2022-09-23	$4.05	$4.16	$3.88	$3.90	$3.90	30,875,510
2022-09-22	$4.10	$4.11	$3.96	$3.99	$3.99	26,691,900
2022-09-21	$4.05	$4.15	$4.01	$4.11	$4.11	26,068,900
2022-09-20	$4.01	$4.16	$4.00	$4.09	$4.09	31,813,800
2022-09-19	$3.97	$4.04	$3.90	$3.98	$3.98	26,868,200
2022-09-16	$4.13	$4.13	$3.93	$3.94	$3.94	38,641,900
2022-09-15	$4.25	$4.26	$4.06	$4.10	$4.10	47,178,320
2022-09-14	$4.08	$4.45	$4.03	$4.22	$4.22	67,953,990
2022-09-13	$4.17	$4.32	$4.15	$4.17	$4.17	60,769,600
2022-09-12	$4.27	$4.27	$4.27	$4.27	$4.27	0
2022-09-09	$4.30	$4.40	$4.15	$4.27	$4.27	103,636,190
2022-09-08	$4.02	$4.49	$4.01	$4.49	$4.49	114,396,300
2022-09-07	$4.18	$4.39	$3.99	$4.08	$4.08	67,826,710
2022-09-06	$3.93	$4.30	$3.91	$4.10	$4.10	46,550,260
2022-09-05	$3.79	$3.92	$3.77	$3.91	$3.91	18,622,010
2022-09-02	$3.76	$3.85	$3.74	$3.80	$3.80	14,337,800
2022-09-01	$3.65	$3.88	$3.64	$3.75	$3.75	24,186,700
2022-08-31	$3.85	$3.85	$3.62	$3.65	$3.65	17,592,500
2022-08-30	$3.86	$3.93	$3.79	$3.84	$3.84	10,108,460
2022-08-29	$3.79	$3.88	$3.68	$3.88	$3.88	13,334,700
2022-08-26	$3.94	$3.99	$3.82	$3.83	$3.83	17,153,770
2022-08-25	$3.93	$4.01	$3.80	$3.93	$3.93	23,718,000
2022-08-24	$4.04	$4.14	$3.89	$3.89	$3.89	29,982,400
2022-08-23	$3.85	$4.09	$3.85	$4.02	$4.02	37,513,660
2022-08-22	$3.82	$3.91	$3.79	$3.84	$3.84	16,619,360
2022-08-19	$3.85	$3.88	$3.80	$3.82	$3.82	18,826,300
2022-08-18	$3.96	$3.98	$3.80	$3.83	$3.83	27,326,800
2022-08-17	$4.07	$4.09	$3.91	$3.95	$3.95	34,931,070
2022-08-16	$4.03	$4.20	$3.96	$4.04	$4.04	53,152,420
2022-08-15	$3.96	$4.03	$3.80	$3.99	$3.99	72,161,910
2022-08-12	$3.52	$3.87	$3.50	$3.87	$3.87	43,514,710
2022-08-11	$3.43	$3.52	$3.43	$3.52	$3.52	12,007,100
2022-08-10	$3.46	$3.47	$3.41	$3.43	$3.43	9,497,300
2022-08-09	$3.49	$3.50	$3.45	$3.46	$3.46	8,950,700
2022-08-08	$3.53	$3.53	$3.46	$3.49	$3.49	10,498,600
2022-08-05	$3.57	$3.58	$3.48	$3.53	$3.53	12,581,100
2022-08-04	$3.43	$3.55	$3.43	$3.55	$3.55	13,069,100
2022-08-03	$3.45	$3.53	$3.40	$3.41	$3.41	14,551,200
2022-08-02	$3.56	$3.60	$3.41	$3.46	$3.46	19,491,200
2022-08-01	$3.69	$3.70	$3.58	$3.58	$3.58	14,076,400
2022-07-29	$3.74	$3.77	$3.67	$3.67	$3.67	14,442,800
2022-07-28	$3.80	$3.83	$3.73	$3.73	$3.73	21,150,830
2022-07-27	$3.74	$3.84	$3.64	$3.81	$3.81	25,483,950
2022-07-26	$3.79	$3.84	$3.68	$3.76	$3.76	27,780,710
2022-07-25	$3.67	$3.92	$3.61	$3.81	$3.81	48,116,660
2022-07-22	$3.55	$3.84	$3.53	$3.70	$3.70	51,518,110
2022-07-21	$3.54	$3.62	$3.48	$3.57	$3.57	17,239,600
2022-07-20	$3.50	$3.55	$3.49	$3.52	$3.52	12,171,500
2022-07-19	$3.42	$3.52	$3.42	$3.51	$3.51	15,779,280
2022-07-18	$3.31	$3.45	$3.29	$3.44	$3.44	16,172,460
2022-07-15	$3.40	$3.41	$3.30	$3.31	$3.31	12,869,800
2022-07-14	$3.41	$3.46	$3.39	$3.40	$3.40	10,455,780
2022-07-13	$3.38	$3.42	$3.35	$3.42	$3.42	9,271,100
2022-07-12	$3.43	$3.43	$3.35	$3.37	$3.37	8,955,320
2022-07-11	$3.41	$3.43	$3.37	$3.40	$3.40	11,786,700
2022-07-08	$3.47	$3.52	$3.41	$3.44	$3.44	11,847,000
2022-07-07	$3.42	$3.55	$3.42	$3.48	$3.48	14,448,000
2022-07-06	$3.48	$3.52	$3.42	$3.44	$3.44	11,328,710
2022-07-05	$3.53	$3.59	$3.45	$3.51	$3.51	15,549,800
2022-07-04	$3.58	$3.60	$3.47	$3.50	$3.50	21,843,200
2022-07-01	$3.61	$3.64	$3.52	$3.59	$3.59	19,772,500
2022-06-30	$3.43	$3.70	$3.42	$3.59	$3.59	38,818,310
2022-06-29	$3.52	$3.57	$3.41	$3.41	$3.41	21,359,320
2022-06-28	$3.39	$3.54	$3.38	$3.51	$3.51	29,191,810
2022-06-27	$3.32	$3.47	$3.31	$3.39	$3.39	32,637,150
2022-06-24	$3.29	$3.30	$3.26	$3.28	$3.28	9,344,100
2022-06-23	$3.19	$3.30	$3.15	$3.30	$3.30	22,775,150
2022-06-22	$3.24	$3.26	$3.19	$3.19	$3.19	10,070,900
2022-06-21	$3.26	$3.28	$3.24	$3.26	$3.26	10,515,100
2022-06-20	$3.31	$3.33	$3.26	$3.27	$3.27	9,911,200
2022-06-17	$3.26	$3.31	$3.24	$3.28	$3.28	12,920,590
2022-06-16	$3.31	$3.33	$3.27	$3.29	$3.29	14,740,830
2022-06-15	$3.35	$3.36	$3.30	$3.32	$3.32	18,899,060
2022-06-14	$3.28	$3.33	$3.24	$3.33	$3.33	15,751,900
2022-06-13	$3.30	$3.37	$3.28	$3.30	$3.30	18,671,250
2022-06-10	$3.31	$3.36	$3.28	$3.34	$3.34	14,886,000
2022-06-09	$3.34	$3.36	$3.30	$3.33	$3.33	17,168,100
2022-06-08	$3.38	$3.44	$3.28	$3.35	$3.35	21,977,300
2022-06-07	$3.34	$3.43	$3.31	$3.40	$3.40	24,795,800
2022-06-06	$3.37	$3.39	$3.29	$3.33	$3.33	24,736,890
2022-06-02	$3.51	$3.54	$3.35	$3.37	$3.37	35,933,100
2022-06-01	$3.29	$3.59	$3.29	$3.50	$3.50	52,093,100
2022-05-31	$3.30	$3.34	$3.28	$3.32	$3.32	18,085,060
2022-05-30	$3.40	$3.40	$3.30	$3.32	$3.32	20,390,700
2022-05-27	$3.44	$3.44	$3.33	$3.39	$3.39	20,871,500
2022-05-26	$3.38	$3.46	$3.34	$3.41	$3.41	28,789,100
2022-05-25	$3.22	$3.38	$3.22	$3.38	$3.38	30,985,830
2022-05-24	$3.33	$3.36	$3.17	$3.20	$3.20	24,444,090
2022-05-23	$3.32	$3.43	$3.30	$3.36	$3.36	27,132,100
2022-05-20	$3.24	$3.32	$3.24	$3.30	$3.30	23,508,400
2022-05-19	$3.25	$3.29	$3.22	$3.27	$3.24	17,385,400
2022-05-18	$3.33	$3.34	$3.28	$3.30	$3.27	21,153,400
2022-05-17	$3.26	$3.36	$3.26	$3.33	$3.30	27,943,080
2022-05-16	$3.32	$3.35	$3.26	$3.28	$3.25	36,635,810
2022-05-13	$3.19	$3.47	$3.18	$3.37	$3.34	68,099,300
2022-05-12	$3.14	$3.22	$3.13	$3.20	$3.17	28,165,600
2022-05-11	$3.12	$3.21	$3.08	$3.16	$3.13	34,092,500
2022-05-10	$3.04	$3.13	$3.03	$3.12	$3.09	26,933,040
2022-05-09	$2.99	$3.12	$2.98	$3.09	$3.06	35,013,390
2022-05-06	$2.95	$3.10	$2.91	$3.04	$3.01	42,581,370
2022-05-05	$2.94	$3.05	$2.92	$2.99	$2.96	32,003,100
2022-05-04	$2.97	$2.97	$2.97	$2.97	$2.94	0
2022-05-03	$2.97	$2.97	$2.97	$2.97	$2.94	0
2022-04-29	$2.85	$2.99	$2.83	$2.97	$2.94	33,854,900
2022-04-28	$2.96	$3.03	$2.83	$2.89	$2.86	39,327,700
2022-04-27	$2.72	$2.89	$2.69	$2.88	$2.85	34,267,000
2022-04-26	$2.93	$2.99	$2.79	$2.80	$2.77	44,176,460
2022-04-25	$3.00	$3.10	$2.89	$2.92	$2.89	49,221,780
2022-04-22	$3.16	$3.17	$3.05	$3.05	$3.02	60,339,870
2022-04-21	$3.30	$3.35	$3.22	$3.22	$3.19	71,400,160
2022-04-20	$3.28	$3.45	$3.22	$3.41	$3.38	116,577,040
2022-04-19	$3.24	$3.35	$3.21	$3.32	$3.29	88,573,080
2022-04-18	$3.21	$3.54	$3.20	$3.34	$3.31	156,797,710
2022-04-15	$3.56	$3.56	$3.56	$3.56	$3.53	18,477,100
2022-04-14	$4.50	$4.50	$3.95	$3.96	$3.92	242,247,820
2022-04-13	$4.15	$4.15	$4.15	$4.15	$4.11	12,624,400
2022-04-12	$3.77	$3.77	$3.77	$3.77	$3.74	21,991,620
2022-04-11	$3.43	$3.43	$3.43	$3.43	$3.40	24,379,160
2022-04-08	$3.11	$3.14	$3.06	$3.12	$3.09	7,560,900
2022-04-07	$3.19	$3.19	$3.11	$3.11	$3.08	7,034,200
2022-04-06	$3.13	$3.19	$3.11	$3.19	$3.16	10,273,340
2022-04-05	$3.13	$3.13	$3.13	$3.13	$3.10	0
2022-04-04	$3.13	$3.13	$3.13	$3.13	$3.10	0
2022-04-01	$3.09	$3.15	$3.07	$3.13	$3.10	9,726,420
2022-03-31	$3.08	$3.12	$3.07	$3.09	$3.06	6,945,190
2022-03-30	$3.08	$3.09	$3.05	$3.08	$3.05	4,703,180
2022-03-29	$3.08	$3.08	$3.04	$3.06	$3.03	3,299,680
2022-03-28	$3.06	$3.09	$3.02	$3.08	$3.05	4,857,140
2022-03-25	$3.06	$3.10	$3.05	$3.08	$3.05	5,532,480
2022-03-24	$3.07	$3.08	$3.04	$3.06	$3.03	4,512,100
2022-03-23	$3.10	$3.11	$3.06	$3.08	$3.05	5,632,900
2022-03-22	$3.05	$3.12	$3.05	$3.10	$3.07	6,236,770
2022-03-21	$3.08	$3.10	$3.04	$3.07	$3.04	4,992,680
2022-03-18	$3.03	$3.08	$3.01	$3.08	$3.05	6,725,920
2022-03-17	$3.05	$3.07	$3.03	$3.04	$3.01	7,581,360
2022-03-16	$3.04	$3.05	$2.92	$3.03	$3.00	10,349,100
2022-03-15	$3.12	$3.12	$2.96	$2.99	$2.96	15,979,700
2022-03-14	$3.18	$3.22	$3.12	$3.12	$3.09	7,058,030
2022-03-11	$3.13	$3.21	$3.09	$3.20	$3.17	9,221,830
2022-03-10	$3.14	$3.23	$3.13	$3.14	$3.11	10,239,210
2022-03-09	$3.17	$3.20	$3.03	$3.10	$3.07	11,722,680
2022-03-08	$3.22	$3.23	$3.13	$3.16	$3.13	10,351,240
2022-03-07	$3.27	$3.29	$3.21	$3.23	$3.20	8,988,600
2022-03-04	$3.30	$3.32	$3.25	$3.27	$3.24	12,192,380
2022-03-03	$3.24	$3.33	$3.23	$3.30	$3.27	18,327,270
2022-03-02	$3.20	$3.24	$3.19	$3.24	$3.21	6,148,000
2022-03-01	$3.17	$3.21	$3.16	$3.21	$3.18	4,472,500
2022-02-28	$3.18	$3.20	$3.14	$3.17	$3.14	4,166,300
2022-02-25	$3.16	$3.20	$3.15	$3.18	$3.15	4,660,800
2022-02-24	$3.21	$3.22	$3.11	$3.14	$3.11	7,403,500
2022-02-23	$3.20	$3.23	$3.18	$3.22	$3.19	5,400,200
2022-02-22	$3.22	$3.23	$3.18	$3.19	$3.16	4,838,880
2022-02-21	$3.19	$3.24	$3.17	$3.24	$3.21	7,509,340
2022-02-18	$3.14	$3.19	$3.13	$3.19	$3.16	3,884,100
2022-02-17	$3.15	$3.18	$3.15	$3.15	$3.12	5,032,000
2022-02-16	$3.14	$3.16	$3.13	$3.16	$3.13	4,094,200
2022-02-15	$3.15	$3.16	$3.11	$3.13	$3.10	4,872,900
2022-02-14	$3.16	$3.17	$3.14	$3.15	$3.12	2,870,100
2022-02-11	$3.17	$3.19	$3.14	$3.16	$3.13	4,908,700
2022-02-10	$3.18	$3.20	$3.17	$3.19	$3.16	3,485,300
2022-02-09	$3.20	$3.21	$3.17	$3.19	$3.16	5,414,230
2022-02-08	$3.14	$3.19	$3.12	$3.18	$3.15	6,110,300
2022-02-07	$3.10	$3.13	$3.08	$3.13	$3.10	3,554,700
2022-02-04	$3.07	$3.07	$3.07	$3.07	$3.04	0
2022-02-03	$3.07	$3.07	$3.07	$3.07	$3.04	0
2022-02-02	$3.07	$3.07	$3.07	$3.07	$3.04	0
2022-02-01	$3.07	$3.07	$3.07	$3.07	$3.04	0
2022-01-28	$3.06	$3.09	$3.03	$3.07	$3.04	3,789,900
2022-01-27	$3.10	$3.12	$3.02	$3.03	$3.00	6,473,310
2022-01-26	$3.07	$3.13	$3.06	$3.10	$3.07	5,674,400
2022-01-25	$3.16	$3.16	$3.06	$3.07	$3.04	6,970,400
2022-01-24	$3.20	$3.20	$3.15	$3.16	$3.13	4,115,800
2022-01-21	$3.20	$3.22	$3.17	$3.21	$3.18	4,452,590
2022-01-20	$3.24	$3.25	$3.19	$3.20	$3.17	4,732,710
2022-01-19	$3.20	$3.25	$3.20	$3.23	$3.20	5,326,520
2022-01-18	$3.25	$3.26	$3.19	$3.20	$3.17	6,032,270
2022-01-17	$3.23	$3.26	$3.21	$3.24	$3.21	5,946,900
2022-01-14	$3.28	$3.29	$3.21	$3.21	$3.18	8,010,700
2022-01-13	$3.32	$3.35	$3.25	$3.29	$3.26	15,345,630
2022-01-12	$3.32	$3.34	$3.30	$3.32	$3.29	4,677,700
2022-01-11	$3.28	$3.35	$3.28	$3.32	$3.29	7,221,110
2022-01-10	$3.29	$3.31	$3.25	$3.29	$3.26	6,150,350
2022-01-07	$3.36	$3.36	$3.27	$3.28	$3.25	8,085,300
2022-01-06	$3.33	$3.40	$3.31	$3.32	$3.29	14,126,000
2022-01-05	$3.28	$3.35	$3.25	$3.34	$3.31	17,393,300
2022-01-04	$3.25	$3.29	$3.23	$3.28	$3.25	9,665,730
2022-01-03	$3.23	$3.23	$3.23	$3.23	$3.20	0
2021-12-31	$3.20	$3.23	$3.19	$3.23	$3.20	5,563,000
2021-12-30	$3.18	$3.21	$3.17	$3.20	$3.17	5,405,890
2021-12-29	$3.18	$3.20	$3.15	$3.18	$3.15	4,929,470
2021-12-28	$3.20	$3.21	$3.15	$3.17	$3.14	4,492,400
2021-12-27	$3.19	$3.21	$3.18	$3.20	$3.17	4,198,590
2021-12-24	$3.22	$3.23	$3.16	$3.19	$3.16	7,631,990
2021-12-23	$3.28	$3.28	$3.21	$3.22	$3.19	8,875,100
2021-12-22	$3.30	$3.35	$3.25	$3.27	$3.24	17,189,650
2021-12-21	$3.23	$3.44	$3.20	$3.34	$3.31	26,335,150
2021-12-20	$3.21	$3.25	$3.18	$3.23	$3.20	9,341,110
2021-12-17	$3.19	$3.22	$3.17	$3.21	$3.18	7,430,600
2021-12-16	$3.15	$3.21	$3.14	$3.19	$3.16	8,846,690
2021-12-15	$3.14	$3.18	$3.13	$3.15	$3.12	8,011,820
2021-12-14	$3.11	$3.15	$3.10	$3.14	$3.11	6,100,020
2021-12-13	$3.12	$3.12	$3.11	$3.12	$3.09	3,505,100
2021-12-10	$3.12	$3.12	$3.10	$3.11	$3.08	3,048,120
2021-12-09	$3.12	$3.12	$3.10	$3.12	$3.09	3,802,800
2021-12-08	$3.11	$3.11	$3.09	$3.11	$3.08	2,435,400
2021-12-07	$3.11	$3.12	$3.09	$3.10	$3.07	3,108,420
2021-12-06	$3.13	$3.14	$3.10	$3.10	$3.07	5,198,900
2021-12-03	$3.14	$3.14	$3.14	$3.14	$3.11	7,842,600
2021-12-02	$3.09	$3.09	$3.09	$3.09	$3.06	4,198,700
2021-12-01	$3.09	$3.11	$3.07	$3.11	$3.08	4,103,120
2021-11-30	$3.06	$3.10	$3.06	$3.09	$3.06	2,960,310
2021-11-29	$3.07	$3.08	$3.05	$3.07	$3.04	4,253,490
2021-11-26	$3.13	$3.13	$3.09	$3.10	$3.07	3,230,800
2021-11-25	$3.12	$3.13	$3.10	$3.13	$3.10	2,974,470
2021-11-24	$3.13	$3.13	$3.10	$3.12	$3.09	3,208,000
2021-11-23	$3.13	$3.13	$3.10	$3.13	$3.10	3,420,300
2021-11-22	$3.15	$3.16	$3.11	$3.13	$3.10	4,246,700
2021-11-19	$3.09	$3.18	$3.08	$3.15	$3.12	9,372,390
2021-11-18	$3.10	$3.11	$3.08	$3.09	$3.06	2,706,700
2021-11-17	$3.11	$3.11	$3.08	$3.11	$3.08	2,979,500
2021-11-16	$3.11	$3.13	$3.09	$3.10	$3.07	4,352,860
2021-11-15	$3.08	$3.12	$3.08	$3.11	$3.08	3,201,610
2021-11-12	$3.10	$3.11	$3.08	$3.10	$3.07	2,941,920
2021-11-11	$3.08	$3.11	$3.06	$3.10	$3.07	2,934,290
2021-11-10	$3.07	$3.08	$3.04	$3.08	$3.05	2,517,490
2021-11-09	$3.07	$3.09	$3.07	$3.08	$3.05	2,035,820
2021-11-08	$3.07	$3.08	$3.06	$3.07	$3.04	2,004,540
2021-11-05	$3.10	$3.10	$3.10	$3.10	$3.07	2,580,000
2021-11-04	$3.07	$3.10	$3.06	$3.10	$3.07	3,937,190
2021-11-03	$3.05	$3.07	$3.03	$3.07	$3.04	2,225,280
2021-11-02	$3.06	$3.10	$3.02	$3.05	$3.02	5,526,120
2021-11-01	$3.04	$3.08	$3.03	$3.05	$3.02	2,771,700
2021-10-29	$3.03	$3.06	$3.02	$3.05	$3.02	3,356,980
2021-10-28	$3.05	$3.06	$3.01	$3.02	$2.99	4,693,420
2021-10-27	$3.08	$3.08	$3.05	$3.05	$3.02	5,030,100
2021-10-26	$3.12	$3.13	$3.08	$3.10	$3.07	3,031,100
2021-10-25	$3.09	$3.11	$3.07	$3.10	$3.07	2,964,100
2021-10-22	$3.10	$3.12	$3.08	$3.09	$3.06	4,390,530
2021-10-21	$3.11	$3.13	$3.11	$3.11	$3.08	2,821,900
2021-10-20	$3.11	$3.13	$3.09	$3.11	$3.08	2,806,900
2021-10-19	$3.14	$3.15	$3.11	$3.11	$3.08	4,481,200
2021-10-18	$3.13	$3.16	$3.09	$3.15	$3.12	6,570,570
2021-10-15	$3.19	$3.19	$3.15	$3.15	$3.12	3,713,000
2021-10-14	$3.19	$3.20	$3.15	$3.19	$3.16	5,628,300
2021-10-13	$3.22	$3.22	$3.16	$3.19	$3.16	5,449,280
2021-10-12	$3.27	$3.27	$3.18	$3.21	$3.18	5,122,200
2021-10-11	$3.25	$3.29	$3.24	$3.27	$3.24	4,822,800
2021-10-08	$3.22	$3.29	$3.21	$3.26	$3.23	6,645,100
2021-10-07	$3.20	$3.20	$3.20	$3.20	$3.17	0
2021-10-06	$3.20	$3.20	$3.20	$3.20	$3.17	0
2021-09-30	$3.19	$3.22	$3.16	$3.20	$3.17	5,880,200
2021-09-29	$3.25	$3.30	$3.19	$3.20	$3.17	7,957,500
2021-09-28	$3.23	$3.29	$3.20	$3.27	$3.24	6,609,600
2021-09-27	$3.35	$3.36	$3.20	$3.22	$3.19	10,686,110
2021-09-24	$3.41	$3.42	$3.33	$3.33	$3.30	6,658,900
2021-09-23	$3.39	$3.47	$3.38	$3.40	$3.37	8,152,080
2021-09-22	$3.33	$3.40	$3.30	$3.39	$3.36	8,256,100
2021-09-21	$3.33	$3.33	$3.33	$3.33	$3.30	0
2021-09-20	$3.33	$3.33	$3.33	$3.33	$3.30	0
2021-09-17	$3.36	$3.38	$3.27	$3.33	$3.30	10,067,700
2021-09-16	$3.40	$3.42	$3.36	$3.37	$3.34	8,583,630
2021-09-15	$3.38	$3.43	$3.36	$3.40	$3.37	9,586,570
2021-09-14	$3.43	$3.46	$3.36	$3.37	$3.34	11,440,600
2021-09-13	$3.39	$3.46	$3.36	$3.43	$3.40	12,130,960
2021-09-10	$3.37	$3.49	$3.37	$3.39	$3.36	18,456,560
2021-09-09	$3.33	$3.44	$3.32	$3.38	$3.35	16,315,780
2021-09-08	$3.28	$3.34	$3.27	$3.34	$3.31	11,826,280
2021-09-07	$3.25	$3.28	$3.25	$3.27	$3.24	7,868,980
2021-09-06	$3.26	$3.26	$3.24	$3.26	$3.23	5,881,400
2021-09-03	$3.23	$3.26	$3.21	$3.26	$3.23	11,819,200
2021-09-02	$3.24	$3.25	$3.22	$3.24	$3.21	6,177,600
2021-09-01	$3.24	$3.24	$3.20	$3.24	$3.21	7,435,200
2021-08-31	$3.18	$3.24	$3.16	$3.23	$3.20	5,801,800
2021-08-30	$3.19	$3.20	$3.17	$3.19	$3.16	4,326,500
2021-08-27	$3.20	$3.21	$3.16	$3.20	$3.17	5,070,200
2021-08-26	$3.23	$3.24	$3.18	$3.20	$3.17	7,912,500
2021-08-25	$3.17	$3.22	$3.16	$3.20	$3.17	6,251,360
2021-08-24	$3.16	$3.17	$3.13	$3.16	$3.13	4,275,620
2021-08-23	$3.12	$3.16	$3.12	$3.15	$3.12	4,590,900
2021-08-20	$3.11	$3.13	$3.09	$3.12	$3.09	3,320,560
2021-08-19	$3.12	$3.15	$3.09	$3.14	$3.11	4,673,800
2021-08-18	$3.09	$3.14	$3.08	$3.12	$3.09	4,747,660
2021-08-17	$3.16	$3.18	$3.09	$3.10	$3.07	11,683,500
2021-08-16	$3.20	$3.22	$3.19	$3.22	$3.19	4,760,730
2021-08-13	$3.16	$3.20	$3.15	$3.19	$3.16	4,813,020
2021-08-12	$3.16	$3.18	$3.15	$3.17	$3.14	4,747,600
2021-08-11	$3.16	$3.17	$3.15	$3.16	$3.13	3,945,700
2021-08-10	$3.15	$3.17	$3.14	$3.17	$3.14	3,426,910
2021-08-09	$3.10	$3.17	$3.10	$3.15	$3.12	4,318,940
2021-08-06	$3.11	$3.12	$3.09	$3.10	$3.07	3,407,960
2021-08-05	$3.14	$3.15	$3.11	$3.12	$3.09	3,144,800
2021-08-04	$3.14	$3.15	$3.12	$3.14	$3.11	2,975,560
2021-08-03	$3.16	$3.17	$3.14	$3.15	$3.12	3,911,300
2021-08-02	$3.13	$3.17	$3.10	$3.15	$3.12	4,695,000
2021-07-30	$3.07	$3.15	$3.05	$3.14	$3.11	6,274,700
2021-07-29	$3.07	$3.10	$3.06	$3.07	$3.04	2,910,200
2021-07-28	$3.11	$3.12	$3.04	$3.06	$3.03	7,265,530
2021-07-27	$3.12	$3.16	$3.11	$3.11	$3.08	4,259,100
2021-07-26	$3.19	$3.19	$3.12	$3.14	$3.11	4,259,400
2021-07-23	$3.20	$3.21	$3.16	$3.18	$3.15	3,591,100
2021-07-22	$3.18	$3.21	$3.18	$3.20	$3.17	4,193,720
2021-07-21	$3.17	$3.21	$3.16	$3.19	$3.16	3,369,000
2021-07-20	$3.16	$3.18	$3.14	$3.18	$3.15	2,597,720
2021-07-19	$3.19	$3.19	$3.15	$3.17	$3.14	4,181,500
2021-07-16	$3.19	$3.20	$3.18	$3.19	$3.16	2,976,400
2021-07-15	$3.22	$3.22	$3.17	$3.19	$3.16	6,314,320
2021-07-14	$3.23	$3.24	$3.21	$3.22	$3.19	4,053,310
2021-07-13	$3.24	$3.25	$3.21	$3.24	$3.21	4,848,430
2021-07-12	$3.25	$3.26	$3.23	$3.24	$3.21	4,243,130
2021-07-09	$3.21	$3.24	$3.20	$3.24	$3.21	3,346,100
2021-07-08	$3.26	$3.28	$3.22	$3.22	$3.19	5,154,400
2021-07-07	$3.27	$3.27	$3.24	$3.26	$3.23	3,795,440
2021-07-06	$3.30	$3.31	$3.24	$3.27	$3.24	9,440,600
2021-07-05	$3.29	$3.31	$3.28	$3.31	$3.28	4,107,910
2021-07-02	$3.34	$3.34	$3.29	$3.29	$3.26	3,604,730
2021-07-01	$3.40	$3.40	$3.32	$3.33	$3.30	5,889,500
2021-06-30	$3.35	$3.40	$3.34	$3.37	$3.34	4,545,570
2021-06-29	$3.37	$3.38	$3.34	$3.35	$3.32	5,234,850
2021-06-28	$3.32	$3.43	$3.30	$3.37	$3.34	14,025,800
2021-06-25	$3.28	$3.32	$3.28	$3.31	$3.28	4,741,580
2021-06-24	$3.31	$3.32	$3.28	$3.30	$3.27	4,273,600
2021-06-23	$3.31	$3.33	$3.30	$3.32	$3.29	3,691,670
2021-06-22	$3.30	$3.33	$3.29	$3.33	$3.30	3,698,400
2021-06-21	$3.29	$3.30	$3.27	$3.30	$3.27	2,992,370
2021-06-18	$3.29	$3.30	$3.27	$3.29	$3.26	4,562,390
2021-06-17	$3.29	$3.31	$3.29	$3.29	$3.26	3,185,010
2021-06-16	$3.31	$3.33	$3.29	$3.29	$3.26	3,820,400
2021-06-15	$3.33	$3.34	$3.30	$3.31	$3.28	5,122,720
2021-06-14	$3.34	$3.34	$3.34	$3.34	$3.31	0
2021-06-11	$3.36	$3.36	$3.33	$3.34	$3.31	3,772,350
2021-06-10	$3.36	$3.37	$3.34	$3.36	$3.33	4,448,800
2021-06-09	$3.34	$3.37	$3.33	$3.36	$3.33	3,940,820
2021-06-08	$3.33	$3.35	$3.31	$3.35	$3.32	3,726,350
2021-06-07	$3.32	$3.34	$3.32	$3.33	$3.30	3,202,420
2021-06-04	$3.35	$3.35	$3.32	$3.32	$3.29	4,786,520
2021-06-03	$3.34	$3.38	$3.33	$3.35	$3.32	5,876,100
2021-06-02	$3.37	$3.37	$3.33	$3.34	$3.31	4,089,340
2021-06-01	$3.33	$3.37	$3.31	$3.37	$3.34	5,328,100
2021-05-31	$3.31	$3.35	$3.31	$3.34	$3.31	3,560,980
2021-05-28	$3.37	$3.37	$3.32	$3.32	$3.29	5,365,600
2021-05-27	$3.37	$3.37	$3.35	$3.37	$3.34	3,394,780
2021-05-26	$3.35	$3.38	$3.33	$3.37	$3.34	5,186,620
2021-05-25	$3.32	$3.35	$3.32	$3.34	$3.31	3,748,320
2021-05-24	$3.33	$3.34	$3.30	$3.32	$3.29	3,530,500
2021-05-21	$3.38	$3.38	$3.29	$3.32	$3.29	9,375,280
2021-05-20	$3.41	$3.41	$3.38	$3.39	$3.35	5,030,100
2021-05-19	$3.46	$3.48	$3.41	$3.41	$3.37	4,855,900
2021-05-18	$3.46	$3.49	$3.44	$3.45	$3.41	3,890,700
2021-05-17	$3.44	$3.49	$3.42	$3.48	$3.44	8,079,620
2021-05-14	$3.42	$3.45	$3.41	$3.45	$3.41	4,199,660
2021-05-13	$3.43	$3.46	$3.41	$3.41	$3.37	5,218,700
2021-05-12	$3.41	$3.46	$3.41	$3.45	$3.41	5,273,830
2021-05-11	$3.41	$3.43	$3.38	$3.43	$3.39	4,684,500
2021-05-10	$3.42	$3.42	$3.38	$3.42	$3.38	4,557,400
2021-05-07	$3.39	$3.42	$3.37	$3.41	$3.37	5,583,630
2021-05-06	$3.40	$3.42	$3.38	$3.39	$3.35	4,993,110
2021-05-05	$3.40	$3.40	$3.40	$3.40	$3.36	0
2021-05-04	$3.40	$3.40	$3.40	$3.40	$3.36	0
2021-04-30	$3.44	$3.46	$3.38	$3.40	$3.36	6,573,500
2021-04-29	$3.44	$3.48	$3.43	$3.44	$3.40	5,786,180
2021-04-28	$3.41	$3.44	$3.40	$3.44	$3.40	4,370,600
2021-04-27	$3.45	$3.46	$3.38	$3.41	$3.37	5,748,830
2021-04-26	$3.42	$3.47	$3.40	$3.44	$3.40	6,276,500
2021-04-23	$3.47	$3.48	$3.42	$3.43	$3.39	7,316,500
2021-04-22	$3.56	$3.57	$3.47	$3.48	$3.44	10,074,830
2021-04-21	$3.55	$3.56	$3.51	$3.56	$3.52	4,616,930
2021-04-20	$3.61	$3.62	$3.55	$3.55	$3.51	8,282,180
2021-04-19	$3.60	$3.61	$3.57	$3.58	$3.54	9,091,470
2021-04-16	$3.51	$3.62	$3.51	$3.58	$3.54	9,799,900
2021-04-15	$3.51	$3.53	$3.48	$3.53	$3.49	6,842,540
2021-04-14	$3.51	$3.55	$3.47	$3.53	$3.49	6,943,910
2021-04-13	$3.55	$3.56	$3.48	$3.50	$3.46	8,196,100
2021-04-12	$3.56	$3.61	$3.54	$3.55	$3.51	9,361,200
2021-04-09	$3.55	$3.57	$3.52	$3.56	$3.52	8,266,900
2021-04-08	$3.61	$3.62	$3.54	$3.55	$3.51	10,129,000
2021-04-07	$3.60	$3.64	$3.57	$3.62	$3.58	10,981,300
2021-04-06	$3.61	$3.62	$3.56	$3.58	$3.54	13,119,610
2021-04-05	$3.63	$3.63	$3.63	$3.63	$3.59	0
2021-04-02	$3.72	$3.73	$3.62	$3.63	$3.59	13,690,940
2021-04-01	$3.67	$3.76	$3.66	$3.70	$3.66	13,338,880
2021-03-31	$3.70	$3.76	$3.67	$3.71	$3.67	16,866,080
2021-03-30	$3.74	$3.78	$3.65	$3.70	$3.66	23,595,960
2021-03-29	$3.87	$3.87	$3.68	$3.75	$3.71	44,895,200
2021-03-26	$3.50	$3.80	$3.49	$3.80	$3.75	46,967,690
2021-03-25	$3.51	$3.54	$3.45	$3.45	$3.41	7,978,100
2021-03-24	$3.51	$3.54	$3.46	$3.52	$3.48	8,720,900
2021-03-23	$3.66	$3.67	$3.51	$3.51	$3.47	16,367,300
2021-03-22	$3.66	$3.68	$3.63	$3.66	$3.62	9,586,120
2021-03-19	$3.69	$3.71	$3.62	$3.66	$3.62	11,818,420
2021-03-18	$3.64	$3.75	$3.62	$3.71	$3.67	19,842,810
2021-03-17	$3.69	$3.70	$3.60	$3.62	$3.58	10,453,100
2021-03-16	$3.69	$3.79	$3.60	$3.66	$3.62	25,288,200
2021-03-15	$3.67	$3.73	$3.64	$3.70	$3.66	17,794,830
2021-03-12	$3.58	$3.69	$3.52	$3.67	$3.63	17,187,760
2021-03-11	$3.50	$3.58	$3.48	$3.57	$3.53	9,720,140
2021-03-10	$3.63	$3.67	$3.51	$3.51	$3.47	14,922,150
2021-03-09	$3.61	$3.68	$3.46	$3.63	$3.59	25,217,720
2021-03-08	$3.61	$3.68	$3.59	$3.59	$3.55	17,261,690
2021-03-05	$3.61	$3.68	$3.59	$3.62	$3.58	14,799,100
2021-03-04	$3.64	$3.70	$3.59	$3.60	$3.56	22,793,990
2021-03-03	$3.53	$3.65	$3.49	$3.64	$3.60	22,039,520
2021-03-02	$3.56	$3.61	$3.48	$3.54	$3.50	15,745,940
2021-03-01	$3.62	$3.64	$3.54	$3.61	$3.57	16,736,560
2021-02-26	$3.56	$3.66	$3.55	$3.61	$3.57	20,578,400
2021-02-25	$3.46	$3.75	$3.43	$3.61	$3.57	39,381,840
2021-02-24	$3.45	$3.51	$3.40	$3.43	$3.39	11,654,200
2021-02-23	$3.54	$3.55	$3.42	$3.45	$3.41	13,714,700
2021-02-22	$3.49	$3.58	$3.45	$3.51	$3.47	20,991,850
2021-02-19	$3.40	$3.48	$3.38	$3.48	$3.44	13,414,340
2021-02-18	$3.35	$3.40	$3.34	$3.39	$3.35	11,558,420
2021-02-17	$3.32	$3.32	$3.32	$3.32	$3.28	0
2021-02-16	$3.32	$3.32	$3.32	$3.32	$3.28	0
2021-02-15	$3.32	$3.32	$3.32	$3.32	$3.28	0
2021-02-12	$3.32	$3.32	$3.32	$3.32	$3.28	0
2021-02-11	$3.32	$3.32	$3.32	$3.32	$3.28	0
2021-02-10	$3.36	$3.37	$3.32	$3.32	$3.28	8,028,370
2021-02-09	$3.38	$3.39	$3.30	$3.36	$3.32	10,725,290
2021-02-08	$3.35	$3.49	$3.33	$3.35	$3.31	13,079,360
2021-02-05	$3.41	$3.49	$3.34	$3.35	$3.31	10,679,990
2021-02-04	$3.47	$3.51	$3.36	$3.43	$3.39	18,034,600
2021-02-03	$3.55	$3.64	$3.47	$3.48	$3.44	25,416,700
2021-02-02	$3.56	$3.58	$3.47	$3.55	$3.51	24,365,220
2021-02-01	$3.41	$3.58	$3.38	$3.56	$3.52	38,493,450
2021-01-29	$3.43	$3.45	$3.35	$3.36	$3.32	16,433,440
2021-01-28	$3.33	$3.44	$3.30	$3.40	$3.36	29,888,760
2021-01-27	$3.25	$3.34	$3.23	$3.33	$3.29	11,094,340
2021-01-26	$3.25	$3.31	$3.24	$3.26	$3.22	12,639,500
2021-01-25	$3.17	$3.28	$3.16	$3.27	$3.23	18,978,600
2021-01-22	$3.21	$3.22	$3.15	$3.16	$3.12	5,776,700
2021-01-21	$3.18	$3.22	$3.16	$3.21	$3.17	7,257,000
2021-01-20	$3.19	$3.20	$3.16	$3.18	$3.14	3,706,890
2021-01-19	$3.15	$3.22	$3.15	$3.19	$3.15	9,038,920
2021-01-18	$3.15	$3.19	$3.13	$3.15	$3.11	6,953,200
2021-01-15	$3.10	$3.17	$3.09	$3.15	$3.11	6,963,560
2021-01-14	$3.08	$3.12	$3.06	$3.10	$3.06	6,454,600
2021-01-13	$3.11	$3.11	$3.06	$3.09	$3.05	7,994,300
2021-01-12	$3.09	$3.12	$3.06	$3.10	$3.06	6,226,700
2021-01-11	$3.14	$3.14	$3.08	$3.09	$3.05	8,291,810
2021-01-08	$3.11	$3.16	$3.07	$3.15	$3.11	10,068,920
2021-01-07	$3.23	$3.27	$3.11	$3.14	$3.10	15,559,340
2021-01-06	$3.27	$3.29	$3.22	$3.23	$3.19	14,034,120
2021-01-05	$3.30	$3.32	$3.25	$3.30	$3.26	12,510,560
2021-01-04	$3.30	$3.33	$3.26	$3.32	$3.28	11,413,610
2021-01-01	$3.30	$3.30	$3.30	$3.30	$3.26	0
2020-12-31	$3.28	$3.32	$3.27	$3.30	$3.26	9,417,030
2020-12-30	$3.30	$3.31	$3.27	$3.27	$3.23	10,601,100
2020-12-29	$3.30	$3.33	$3.25	$3.33	$3.29	13,650,090
2020-12-28	$3.37	$3.40	$3.29	$3.30	$3.26	16,493,720
2020-12-25	$3.37	$3.42	$3.34	$3.40	$3.36	17,509,700
2020-12-24	$3.35	$3.43	$3.32	$3.40	$3.36	21,457,360
2020-12-23	$3.35	$3.38	$3.29	$3.35	$3.31	22,058,460
2020-12-22	$3.38	$3.56	$3.33	$3.38	$3.34	44,663,840
2020-12-21	$3.30	$3.32	$3.26	$3.32	$3.28	7,399,600
2020-12-18	$3.30	$3.32	$3.28	$3.31	$3.27	5,613,760
2020-12-17	$3.27	$3.31	$3.23	$3.31	$3.27	7,665,280
2020-12-16	$3.28	$3.30	$3.24	$3.27	$3.23	6,146,100
2020-12-15	$3.28	$3.30	$3.26	$3.29	$3.25	4,388,200
2020-12-14	$3.25	$3.30	$3.22	$3.30	$3.26	6,724,200
2020-12-11	$3.31	$3.31	$3.21	$3.24	$3.20	8,977,740
2020-12-10	$3.29	$3.33	$3.27	$3.31	$3.27	5,283,300
2020-12-09	$3.36	$3.36	$3.29	$3.29	$3.25	10,293,200
2020-12-08	$3.40	$3.40	$3.36	$3.37	$3.33	7,988,500
2020-12-07	$3.41	$3.41	$3.37	$3.40	$3.36	8,916,550
2020-12-04	$3.40	$3.42	$3.37	$3.41	$3.37	8,283,320
2020-12-03	$3.39	$3.42	$3.36	$3.40	$3.36	11,586,500
2020-12-02	$3.36	$3.40	$3.34	$3.38	$3.34	9,360,190
2020-12-01	$3.33	$3.37	$3.32	$3.36	$3.32	8,141,220
2020-11-30	$3.35	$3.38	$3.33	$3.34	$3.30	9,578,900
2020-11-27	$3.34	$3.36	$3.30	$3.35	$3.31	8,350,210
2020-11-26	$3.33	$3.35	$3.32	$3.35	$3.31	8,479,860
2020-11-25	$3.40	$3.42	$3.34	$3.34	$3.30	11,350,240
2020-11-24	$3.43	$3.46	$3.38	$3.39	$3.35	12,775,010
2020-11-23	$3.38	$3.45	$3.36	$3.43	$3.39	17,650,020
2020-11-20	$3.36	$3.43	$3.32	$3.39	$3.35	14,569,760
2020-11-19	$3.36	$3.39	$3.34	$3.37	$3.33	9,744,500
2020-11-18	$3.39	$3.42	$3.37	$3.39	$3.35	13,219,730
2020-11-17	$3.34	$3.43	$3.34	$3.41	$3.37	20,532,040
2020-11-16	$3.33	$3.37	$3.30	$3.37	$3.33	13,245,690
2020-11-13	$3.28	$3.29	$3.24	$3.28	$3.24	7,165,020
2020-11-12	$3.32	$3.34	$3.28	$3.30	$3.26	9,029,700
2020-11-11	$3.34	$3.35	$3.29	$3.31	$3.27	9,219,000
2020-11-10	$3.40	$3.41	$3.32	$3.34	$3.30	12,761,900
2020-11-09	$3.30	$3.42	$3.30	$3.39	$3.35	20,892,300
2020-11-06	$3.31	$3.32	$3.28	$3.30	$3.26	5,844,500
2020-11-05	$3.30	$3.33	$3.27	$3.31	$3.27	7,957,330
2020-11-04	$3.26	$3.31	$3.23	$3.30	$3.26	7,838,400
2020-11-03	$3.21	$3.27	$3.20	$3.26	$3.22	8,579,900
2020-11-02	$3.28	$3.28	$3.18	$3.20	$3.16	10,632,820
2020-10-30	$3.35	$3.38	$3.23	$3.25	$3.21	14,021,400
2020-10-29	$3.36	$3.40	$3.32	$3.37	$3.33	12,064,000
2020-10-28	$3.38	$3.39	$3.34	$3.38	$3.34	8,485,000
2020-10-27	$3.35	$3.39	$3.34	$3.37	$3.33	6,024,400
2020-10-26	$3.41	$3.41	$3.34	$3.36	$3.32	7,086,600
2020-10-23	$3.43	$3.46	$3.39	$3.40	$3.36	11,416,730
2020-10-22	$3.41	$3.51	$3.40	$3.46	$3.42	21,049,110
2020-10-21	$3.40	$3.41	$3.36	$3.37	$3.33	6,431,600
2020-10-20	$3.36	$3.42	$3.34	$3.40	$3.36	8,378,300
2020-10-19	$3.40	$3.43	$3.36	$3.37	$3.33	7,839,500
2020-10-16	$3.38	$3.40	$3.37	$3.39	$3.35	8,773,000
2020-10-15	$3.41	$3.41	$3.37	$3.38	$3.34	11,248,290
2020-10-14	$3.47	$3.48	$3.37	$3.39	$3.35	21,824,480
2020-10-13	$3.55	$3.55	$3.47	$3.49	$3.45	13,048,000
2020-10-12	$3.47	$3.54	$3.45	$3.53	$3.49	18,149,430
2020-10-09	$3.43	$3.48	$3.40	$3.46	$3.42	13,414,510
2020-10-08	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-10-07	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-10-06	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-10-05	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-10-02	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-10-01	$3.40	$3.40	$3.40	$3.40	$3.36	0
2020-09-30	$3.38	$3.43	$3.35	$3.40	$3.36	13,481,290
2020-09-29	$3.40	$3.42	$3.36	$3.36	$3.32	9,304,300
2020-09-28	$3.36	$3.41	$3.35	$3.38	$3.34	8,835,000
2020-09-25	$3.37	$3.39	$3.34	$3.36	$3.32	9,933,100
2020-09-24	$3.47	$3.47	$3.34	$3.35	$3.31	20,022,600
2020-09-23	$3.48	$3.51	$3.46	$3.49	$3.45	13,979,660
2020-09-22	$3.56	$3.57	$3.47	$3.49	$3.45	23,452,840
2020-09-21	$3.61	$3.63	$3.57	$3.60	$3.56	17,860,430
2020-09-18	$3.59	$3.64	$3.55	$3.63	$3.59	24,503,310
2020-09-17	$3.59	$3.64	$3.55	$3.60	$3.56	25,358,000
2020-09-16	$3.65	$3.67	$3.55	$3.63	$3.59	37,558,500
2020-09-15	$3.78	$3.81	$3.67	$3.69	$3.65	57,860,140
2020-09-14	$3.82	$4.14	$3.74	$3.89	$3.84	85,340,970
2020-09-11	$3.89	$3.96	$3.67	$3.76	$3.71	113,781,360
2020-09-10	$3.95	$3.95	$3.95	$3.95	$3.90	41,995,200
2020-09-09	$3.50	$3.70	$3.47	$3.59	$3.55	54,099,510
2020-09-08	$3.43	$3.54	$3.40	$3.54	$3.50	21,703,900
2020-09-07	$3.49	$3.52	$3.43	$3.43	$3.39	19,961,900
2020-09-04	$3.44	$3.54	$3.43	$3.51	$3.47	18,527,240
2020-09-03	$3.62	$3.63	$3.48	$3.51	$3.47	32,408,460
2020-09-02	$3.51	$3.65	$3.49	$3.62	$3.58	53,839,830
2020-09-01	$3.51	$3.52	$3.42	$3.48	$3.44	17,495,090
2020-08-31	$3.47	$3.53	$3.45	$3.49	$3.45	28,699,520
2020-08-28	$3.36	$3.52	$3.36	$3.49	$3.45	43,585,810
2020-08-27	$3.31	$3.36	$3.30	$3.36	$3.32	10,449,940
2020-08-26	$3.38	$3.40	$3.31	$3.32	$3.28	12,441,170
2020-08-25	$3.39	$3.41	$3.34	$3.36	$3.32	15,237,330
2020-08-24	$3.45	$3.50	$3.38	$3.42	$3.38	18,544,170
2020-08-21	$3.45	$3.45	$3.38	$3.39	$3.35	12,538,100
2020-08-20	$3.45	$3.49	$3.40	$3.42	$3.38	19,043,190
2020-08-19	$3.44	$3.61	$3.43	$3.49	$3.45	38,495,200
2020-08-18	$3.45	$3.48	$3.42	$3.45	$3.41	18,501,650
2020-08-17	$3.43	$3.47	$3.40	$3.45	$3.41	22,443,230
2020-08-14	$3.40	$3.44	$3.33	$3.43	$3.39	21,216,150
2020-08-13	$3.31	$3.53	$3.30	$3.41	$3.37	34,367,120
2020-08-12	$3.27	$3.32	$3.24	$3.32	$3.28	12,352,990
2020-08-11	$3.33	$3.35	$3.26	$3.27	$3.23	13,798,160
2020-08-10	$3.29	$3.35	$3.28	$3.33	$3.29	11,884,260
2020-08-07	$3.34	$3.35	$3.26	$3.30	$3.26	12,437,000
2020-08-06	$3.38	$3.40	$3.31	$3.36	$3.32	13,667,600
2020-08-05	$3.36	$3.37	$3.32	$3.36	$3.32	11,352,120
2020-08-04	$3.39	$3.41	$3.34	$3.37	$3.33	15,212,500
2020-08-03	$3.34	$3.39	$3.32	$3.39	$3.35	18,434,230
2020-07-31	$3.31	$3.34	$3.28	$3.31	$3.27	12,440,900
2020-07-30	$3.33	$3.35	$3.30	$3.31	$3.27	10,615,220
2020-07-29	$3.28	$3.34	$3.24	$3.32	$3.28	13,131,490
2020-07-28	$3.26	$3.30	$3.26	$3.29	$3.25	10,299,880
2020-07-27	$3.26	$3.28	$3.22	$3.26	$3.22	9,477,100
2020-07-24	$3.33	$3.38	$3.25	$3.26	$3.22	18,267,700
2020-07-23	$3.38	$3.39	$3.29	$3.35	$3.31	17,525,900
2020-07-22	$3.43	$3.46	$3.39	$3.40	$3.36	17,063,400
2020-07-21	$3.47	$3.48	$3.39	$3.43	$3.39	14,769,680
2020-07-20	$3.36	$3.44	$3.33	$3.44	$3.40	17,278,480
2020-07-17	$3.36	$3.39	$3.30	$3.33	$3.29	18,651,120
2020-07-16	$3.49	$3.52	$3.34	$3.36	$3.32	24,856,020
2020-07-15	$3.56	$3.62	$3.46	$3.49	$3.45	30,260,520
2020-07-14	$3.54	$3.68	$3.53	$3.59	$3.55	49,204,020
2020-07-13	$3.48	$3.57	$3.47	$3.55	$3.51	39,533,630
2020-07-10	$3.59	$3.59	$3.46	$3.49	$3.45	43,134,640
2020-07-09	$3.60	$3.60	$3.51	$3.59	$3.55	53,629,740
2020-07-08	$3.49	$3.65	$3.45	$3.60	$3.56	62,792,340
2020-07-07	$3.54	$3.59	$3.45	$3.50	$3.46	72,574,200
2020-07-06	$3.40	$3.67	$3.40	$3.57	$3.53	105,371,070
2020-07-03	$3.70	$3.70	$3.48	$3.51	$3.47	142,727,610
2020-07-02	$3.14	$3.36	$3.14	$3.36	$3.32	36,503,130
2020-07-01	$3.06	$3.06	$3.03	$3.05	$3.01	7,109,820
2020-06-30	$3.07	$3.11	$3.05	$3.06	$3.02	7,085,020
2020-06-29	$3.04	$3.06	$3.01	$3.06	$3.02	7,315,400
2020-06-26	$3.04	$3.04	$3.04	$3.04	$3.00	0
2020-06-25	$3.04	$3.04	$3.04	$3.04	$3.00	0
2020-06-24	$3.04	$3.06	$3.04	$3.04	$3.00	4,551,150
2020-06-23	$3.09	$3.09	$3.05	$3.05	$3.01	4,859,140
2020-06-22	$3.09	$3.11	$3.07	$3.07	$3.03	5,514,620
2020-06-19	$3.06	$3.10	$3.05	$3.09	$3.05	6,285,770
2020-06-18	$3.07	$3.08	$3.04	$3.06	$3.02	5,516,600
2020-06-17	$3.09	$3.10	$3.05	$3.08	$3.04	7,682,120
2020-06-16	$3.05	$3.12	$3.04	$3.10	$3.06	10,147,490
2020-06-15	$3.05	$3.08	$3.03	$3.04	$3.00	6,148,100
2020-06-12	$3.03	$3.07	$3.01	$3.06	$3.02	6,260,060
2020-06-11	$3.09	$3.11	$3.06	$3.07	$3.03	6,180,430
2020-06-10	$3.14	$3.14	$3.09	$3.10	$3.06	7,251,150
2020-06-09	$3.12	$3.15	$3.11	$3.15	$3.11	6,950,780
2020-06-08	$3.14	$3.18	$3.11	$3.13	$3.09	8,958,470
2020-06-05	$3.13	$3.16	$3.11	$3.13	$3.09	7,359,500
2020-06-04	$3.11	$3.18	$3.10	$3.14	$3.10	11,996,670
2020-06-03	$3.14	$3.18	$3.11	$3.12	$3.08	9,564,550
2020-06-02	$3.11	$3.14	$3.10	$3.13	$3.09	9,139,940
2020-06-01	$3.06	$3.12	$3.05	$3.11	$3.07	8,489,860
2020-05-29	$3.04	$3.08	$3.03	$3.06	$3.02	4,486,500
2020-05-28	$3.08	$3.09	$3.03	$3.05	$3.01	5,118,090
2020-05-27	$3.10	$3.11	$3.06	$3.07	$3.03	5,610,810
2020-05-26	$3.05	$3.20	$3.03	$3.11	$3.07	10,512,760
2020-05-25	$3.03	$3.06	$3.03	$3.04	$3.00	4,128,100
2020-05-22	$3.06	$3.07	$3.02	$3.04	$3.00	7,605,010
2020-05-21	$3.12	$3.13	$3.05	$3.06	$3.02	8,707,220
2020-05-20	$3.16	$3.16	$3.10	$3.11	$3.07	8,440,000
2020-05-19	$3.16	$3.18	$3.15	$3.16	$3.12	5,178,200
2020-05-18	$3.16	$3.17	$3.14	$3.14	$3.10	7,200,000
2020-05-15	$3.17	$3.22	$3.15	$3.18	$3.14	7,625,890
2020-05-14	$3.18	$3.18	$3.15	$3.15	$3.11	6,192,420
2020-05-13	$3.19	$3.21	$3.15	$3.19	$3.15	5,920,410
2020-05-12	$3.22	$3.23	$3.16	$3.19	$3.15	7,742,820
2020-05-11	$3.26	$3.28	$3.20	$3.22	$3.18	9,029,110
2020-05-08	$3.24	$3.27	$3.24	$3.26	$3.22	8,168,780
2020-05-07	$3.27	$3.27	$3.23	$3.24	$3.20	7,140,090
2020-05-06	$3.19	$3.24	$3.18	$3.24	$3.20	8,589,310
2020-05-05	$3.22	$3.22	$3.22	$3.22	$3.18	0
2020-05-04	$3.22	$3.22	$3.22	$3.22	$3.18	0
2020-05-01	$3.22	$3.22	$3.22	$3.22	$3.18	0
2020-04-30	$3.20	$3.24	$3.19	$3.22	$3.18	9,280,920
2020-04-29	$3.17	$3.21	$3.16	$3.19	$3.15	7,120,220
2020-04-28	$3.31	$3.33	$3.09	$3.18	$3.14	16,991,550
2020-04-27	$3.37	$3.40	$3.30	$3.31	$3.27	15,244,400
2020-04-24	$3.47	$3.52	$3.37	$3.39	$3.35	28,139,270
2020-04-23	$3.39	$3.60	$3.36	$3.52	$3.48	45,203,260
2020-04-22	$3.41	$3.47	$3.33	$3.40	$3.36	29,460,230
2020-04-21	$3.45	$3.62	$3.37	$3.37	$3.33	45,432,020
2020-04-20	$3.27	$3.29	$3.26	$3.29	$3.25	7,374,620
2020-04-17	$3.25	$3.29	$3.23	$3.27	$3.23	9,907,640
2020-04-16	$3.24	$3.27	$3.22	$3.25	$3.21	5,788,500
2020-04-15	$3.29	$3.29	$3.25	$3.25	$3.21	7,654,640
2020-04-14	$3.23	$3.30	$3.23	$3.29	$3.25	8,137,400
2020-04-13	$3.22	$3.26	$3.22	$3.23	$3.19	6,475,100
2020-04-10	$3.34	$3.35	$3.25	$3.26	$3.22	13,551,700
2020-04-09	$3.31	$3.39	$3.30	$3.34	$3.30	17,553,240
2020-04-08	$3.30	$3.33	$3.28	$3.31	$3.27	14,657,660
2020-04-07	$3.25	$3.31	$3.24	$3.29	$3.25	15,454,770
2020-04-06	$3.21	$3.21	$3.21	$3.21	$3.17	0
2020-04-03	$3.26	$3.26	$3.20	$3.21	$3.17	9,177,740
2020-04-02	$3.20	$3.27	$3.19	$3.27	$3.23	11,023,050
2020-04-01	$3.21	$3.26	$3.20	$3.21	$3.17	11,848,900
2020-03-31	$3.30	$3.33	$3.23	$3.25	$3.21	15,828,390
2020-03-30	$3.32	$3.32	$3.23	$3.27	$3.23	11,115,500
2020-03-27	$3.39	$3.41	$3.32	$3.33	$3.29	12,180,900
2020-03-26	$3.35	$3.46	$3.33	$3.35	$3.31	17,232,000
2020-03-25	$3.30	$3.55	$3.26	$3.42	$3.38	31,966,970
2020-03-24	$3.24	$3.26	$3.18	$3.23	$3.19	10,699,210
2020-03-23	$3.26	$3.28	$3.18	$3.19	$3.15	12,149,200
2020-03-20	$3.29	$3.33	$3.26	$3.33	$3.29	12,246,040
2020-03-19	$3.24	$3.29	$3.17	$3.27	$3.23	15,578,690
2020-03-18	$3.38	$3.41	$3.25	$3.25	$3.21	16,498,200
2020-03-17	$3.39	$3.48	$3.20	$3.33	$3.29	21,075,090
2020-03-16	$3.62	$3.64	$3.36	$3.39	$3.35	26,418,400
2020-03-13	$3.45	$3.64	$3.42	$3.56	$3.52	30,436,360
2020-03-12	$3.71	$3.82	$3.62	$3.69	$3.65	37,197,380
2020-03-11	$3.68	$3.86	$3.68	$3.79	$3.74	51,253,650
2020-03-10	$3.56	$3.70	$3.48	$3.69	$3.65	38,444,570
2020-03-09	$3.70	$3.84	$3.66	$3.70	$3.66	41,248,870
2020-03-06	$3.60	$3.95	$3.57	$3.75	$3.71	57,025,020
2020-03-05	$3.66	$3.67	$3.57	$3.64	$3.60	30,392,550
2020-03-04	$3.54	$3.60	$3.50	$3.59	$3.55	19,271,040
2020-03-03	$3.52	$3.67	$3.51	$3.56	$3.52	28,114,010
2020-03-02	$3.36	$3.49	$3.36	$3.46	$3.42	15,412,310
2020-02-28	$3.51	$3.52	$3.32	$3.33	$3.29	30,521,400
2020-02-27	$3.59	$3.63	$3.56	$3.59	$3.55	17,206,770
2020-02-26	$3.52	$3.68	$3.48	$3.59	$3.55	30,373,680
2020-02-25	$3.55	$3.59	$3.44	$3.57	$3.53	26,342,450
2020-02-24	$3.60	$3.65	$3.54	$3.64	$3.60	23,531,510
2020-02-21	$3.53	$3.63	$3.52	$3.61	$3.57	26,550,030
2020-02-20	$3.51	$3.56	$3.46	$3.54	$3.50	21,342,310
2020-02-19	$3.51	$3.52	$3.49	$3.50	$3.46	16,012,000
2020-02-18	$3.51	$3.53	$3.45	$3.53	$3.49	28,280,430
2020-02-17	$3.36	$3.51	$3.36	$3.50	$3.46	27,952,110
2020-02-14	$3.33	$3.37	$3.31	$3.35	$3.31	13,679,620
2020-02-13	$3.38	$3.42	$3.34	$3.35	$3.31	16,551,520
2020-02-12	$3.35	$3.41	$3.35	$3.40	$3.36	15,982,600
2020-02-11	$3.38	$3.43	$3.35	$3.36	$3.32	18,819,620
2020-02-10	$3.28	$3.42	$3.24	$3.40	$3.36	23,491,750
2020-02-07	$3.29	$3.32	$3.24	$3.29	$3.25	27,025,910
2020-02-06	$3.24	$3.34	$3.16	$3.33	$3.29	33,413,510
2020-02-05	$3.17	$3.26	$3.17	$3.22	$3.18	27,532,650
2020-02-04	$3.05	$3.25	$3.05	$3.17	$3.13	37,163,170
2020-02-03	$3.39	$3.39	$3.39	$3.39	$3.35	2,768,600
2020-01-31	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-30	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-29	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-28	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-27	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-24	$3.77	$3.77	$3.77	$3.77	$3.72	0
2020-01-23	$3.90	$3.91	$3.73	$3.77	$3.72	24,757,600
2020-01-22	$3.87	$3.94	$3.79	$3.90	$3.85	16,080,880
2020-01-21	$3.94	$3.95	$3.88	$3.89	$3.84	18,590,380
2020-01-20	$3.92	$3.98	$3.92	$3.96	$3.91	11,349,140
2020-01-17	$3.95	$3.99	$3.91	$3.94	$3.89	11,919,400
2020-01-16	$4.04	$4.05	$3.95	$3.96	$3.91	18,072,250
2020-01-15	$4.01	$4.06	$3.98	$4.03	$3.98	21,999,150
2020-01-14	$3.99	$4.01	$3.96	$4.00	$3.95	18,617,820
2020-01-13	$3.99	$4.00	$3.94	$3.99	$3.94	15,436,140
2020-01-10	$4.00	$4.04	$3.95	$3.98	$3.93	20,647,920
2020-01-09	$3.89	$4.08	$3.88	$4.01	$3.96	40,098,330
2020-01-08	$3.95	$3.95	$3.87	$3.87	$3.82	23,278,330
2020-01-07	$3.95	$3.97	$3.92	$3.97	$3.92	23,302,390
2020-01-06	$3.95	$3.99	$3.89	$3.94	$3.89	32,132,430
2020-01-03	$3.90	$4.03	$3.87	$3.98	$3.93	38,727,320
2020-01-02	$3.84	$3.92	$3.83	$3.90	$3.85	25,716,630
2020-01-01	$3.82	$3.82	$3.82	$3.82	$3.77	0
2019-12-31	$3.79	$3.85	$3.77	$3.82	$3.77	15,295,120
2019-12-30	$3.77	$3.79	$3.72	$3.78	$3.73	11,951,030
2019-12-27	$3.78	$3.82	$3.77	$3.77	$3.72	14,214,440
2019-12-26	$3.77	$3.80	$3.76	$3.79	$3.74	11,075,560
2019-12-25	$3.80	$3.80	$3.76	$3.78	$3.73	11,011,280
2019-12-24	$3.76	$3.80	$3.76	$3.80	$3.75	8,923,370
2019-12-23	$3.86	$3.90	$3.75	$3.76	$3.71	16,162,280
2019-12-20	$3.86	$3.95	$3.86	$3.87	$3.82	22,261,060
2019-12-19	$3.83	$3.89	$3.83	$3.88	$3.83	17,174,240
2019-12-18	$3.86	$3.88	$3.83	$3.84	$3.79	23,340,220
2019-12-17	$3.82	$3.88	$3.79	$3.87	$3.82	25,363,670
2019-12-16	$3.76	$3.82	$3.75	$3.81	$3.76	14,955,990
2019-12-13	$3.75	$3.77	$3.73	$3.75	$3.71	10,775,000
2019-12-12	$3.76	$3.77	$3.73	$3.73	$3.69	7,509,700
2019-12-11	$3.77	$3.80	$3.74	$3.76	$3.71	9,103,100
2019-12-10	$3.87	$3.87	$3.77	$3.79	$3.74	15,339,130
2019-12-09	$3.80	$3.82	$3.75	$3.80	$3.75	12,207,400
2019-12-06	$3.78	$3.79	$3.73	$3.76	$3.71	9,367,700
2019-12-05	$3.72	$3.79	$3.70	$3.78	$3.73	16,509,600
2019-12-04	$3.70	$3.75	$3.70	$3.72	$3.68	7,157,620
2019-12-03	$3.72	$3.75	$3.68	$3.74	$3.70	13,329,560
2019-12-02	$3.82	$3.89	$3.77	$3.78	$3.73	19,868,040
2019-11-29	$3.77	$3.78	$3.70	$3.73	$3.69	7,774,340
2019-11-28	$3.79	$3.81	$3.74	$3.75	$3.71	8,065,420
2019-11-27	$3.83	$3.84	$3.79	$3.81	$3.76	9,852,760
2019-11-26	$3.80	$3.90	$3.76	$3.85	$3.80	17,146,300
2019-11-25	$3.80	$3.80	$3.71	$3.78	$3.73	8,213,500
2019-11-22	$3.80	$3.84	$3.75	$3.77	$3.72	13,015,000
2019-11-21	$3.73	$3.78	$3.71	$3.76	$3.71	10,470,100
2019-11-20	$3.80	$3.81	$3.74	$3.76	$3.71	11,198,410
2019-11-19	$3.82	$3.84	$3.78	$3.83	$3.78	15,060,100
2019-11-18	$3.70	$3.83	$3.68	$3.82	$3.77	15,225,090
2019-11-15	$3.81	$3.85	$3.70	$3.72	$3.68	17,315,310
2019-11-14	$3.91	$3.92	$3.79	$3.84	$3.79	26,938,400
2019-11-13	$4.00	$4.01	$3.96	$3.96	$3.91	7,895,360
2019-11-12	$3.96	$4.05	$3.96	$3.98	$3.93	13,814,380
2019-11-11	$4.04	$4.06	$3.99	$3.99	$3.94	13,024,710
2019-11-08	$4.07	$4.10	$4.03	$4.09	$4.04	15,417,800
2019-11-07	$4.05	$4.09	$3.99	$4.05	$4.00	18,869,000
2019-11-06	$4.19	$4.23	$4.06	$4.08	$4.03	30,929,000
2019-11-05	$4.30	$4.30	$4.20	$4.22	$4.17	29,426,010
2019-11-04	$4.25	$4.31	$4.18	$4.29	$4.24	35,516,690
2019-11-01	$4.22	$4.31	$4.18	$4.24	$4.19	30,270,870
2019-10-31	$4.30	$4.45	$4.21	$4.25	$4.20	47,230,400
2019-10-30	$4.49	$4.54	$4.18	$4.20	$4.15	51,812,740
2019-10-29	$4.46	$4.53	$4.38	$4.41	$4.36	78,540,990
2019-10-28	$4.09	$4.53	$4.07	$4.43	$4.38	97,479,610
2019-10-25	$4.08	$4.15	$4.07	$4.13	$4.08	13,448,840
2019-10-24	$4.21	$4.22	$4.06	$4.10	$4.05	21,022,600
2019-10-23	$4.14	$4.28	$4.11	$4.19	$4.14	35,187,870
2019-10-22	$4.09	$4.16	$4.05	$4.15	$4.10	25,256,450
2019-10-21	$4.07	$4.24	$3.98	$4.20	$4.15	26,648,590
2019-10-18	$4.16	$4.21	$4.08	$4.10	$4.05	21,835,600
2019-10-17	$4.25	$4.27	$4.13	$4.17	$4.12	32,696,460
2019-10-16	$4.40	$4.59	$4.30	$4.32	$4.27	77,414,100
2019-10-15	$4.18	$4.28	$4.12	$4.27	$4.22	33,733,220
2019-10-14	$4.10	$4.21	$4.05	$4.20	$4.15	33,733,320
2019-10-11	$4.05	$4.12	$4.02	$4.04	$3.99	18,976,910
2019-10-10	$3.97	$4.15	$3.96	$4.08	$4.03	26,437,040
2019-10-09	$3.83	$3.92	$3.82	$3.92	$3.87	10,292,800
2019-10-08	$3.88	$3.92	$3.84	$3.87	$3.82	10,247,440
2019-10-07	$3.88	$3.88	$3.88	$3.88	$3.83	0
2019-10-04	$3.88	$3.88	$3.88	$3.88	$3.83	0
2019-10-03	$3.88	$3.88	$3.88	$3.88	$3.83	0
2019-10-02	$3.88	$3.88	$3.88	$3.88	$3.83	0
2019-10-01	$3.88	$3.88	$3.88	$3.88	$3.83	0
2019-09-30	$3.96	$3.97	$3.87	$3.88	$3.83	12,207,710
2019-09-27	$3.79	$4.03	$3.78	$3.96	$3.91	25,975,300
2019-09-26	$4.19	$4.21	$3.92	$3.94	$3.89	34,190,700
2019-09-25	$4.19	$4.24	$4.17	$4.18	$4.13	17,073,400
2019-09-24	$4.21	$4.29	$4.17	$4.22	$4.17	20,753,210
2019-09-23	$4.25	$4.28	$4.16	$4.21	$4.16	20,122,500
2019-09-20	$4.36	$4.36	$4.28	$4.29	$4.24	18,677,800
2019-09-19	$4.23	$4.38	$4.23	$4.35	$4.30	33,157,330
2019-09-18	$4.23	$4.27	$4.20	$4.21	$4.16	14,944,120
2019-09-17	$4.38	$4.38	$4.20	$4.22	$4.17	26,655,900
2019-09-16	$4.40	$4.47	$4.36	$4.38	$4.33	34,748,450
2019-09-13	$4.37	$4.37	$4.37	$4.37	$4.32	0
2019-09-12	$4.34	$4.37	$4.32	$4.37	$4.32	19,855,000
2019-09-11	$4.39	$4.40	$4.32	$4.32	$4.27	24,973,180
2019-09-10	$4.44	$4.44	$4.36	$4.39	$4.34	30,032,080
2019-09-09	$4.39	$4.46	$4.36	$4.44	$4.39	39,846,610
2019-09-06	$4.35	$4.43	$4.33	$4.36	$4.31	32,610,730
2019-09-05	$4.38	$4.42	$4.35	$4.35	$4.30	46,490,060
2019-09-04	$4.41	$4.46	$4.30	$4.35	$4.30	58,494,270
2019-09-03	$4.46	$4.57	$4.45	$4.46	$4.41	76,748,120
2019-09-02	$4.45	$4.78	$4.36	$4.66	$4.60	99,848,600
2019-08-30	$4.16	$4.55	$4.13	$4.55	$4.50	107,204,710
2019-08-29	$4.12	$4.17	$4.11	$4.14	$4.09	22,863,550
2019-08-28	$4.17	$4.20	$4.10	$4.11	$4.06	28,015,900
2019-08-27	$4.18	$4.25	$4.12	$4.14	$4.09	49,418,190
2019-08-26	$4.00	$4.26	$3.96	$4.15	$4.10	51,075,780
2019-08-23	$4.14	$4.22	$4.11	$4.13	$4.08	29,977,970
2019-08-22	$4.12	$4.16	$4.07	$4.14	$4.09	28,303,400
2019-08-21	$4.05	$4.20	$4.00	$4.12	$4.07	42,247,170
2019-08-20	$4.00	$4.14	$3.95	$4.05	$4.00	47,600,390
2019-08-19	$3.82	$3.97	$3.80	$3.92	$3.87	27,941,440
2019-08-16	$3.76	$3.85	$3.74	$3.79	$3.74	17,665,100
2019-08-15	$3.64	$3.78	$3.62	$3.76	$3.71	15,251,800
2019-08-14	$3.84	$3.86	$3.81	$3.81	$3.76	15,294,970
2019-08-13	$3.78	$3.81	$3.75	$3.76	$3.71	12,166,300
2019-08-12	$3.75	$3.87	$3.75	$3.83	$3.78	11,368,300
2019-08-09	$3.90	$3.92	$3.77	$3.78	$3.73	17,504,400
2019-08-08	$3.86	$3.91	$3.85	$3.87	$3.82	13,919,600
2019-08-07	$3.98	$3.99	$3.86	$3.87	$3.82	18,208,300
2019-08-06	$3.94	$3.99	$3.78	$3.91	$3.86	34,170,260
2019-08-05	$4.03	$4.14	$4.01	$4.07	$4.02	21,782,240
2019-08-02	$4.08	$4.12	$4.00	$4.07	$4.02	25,551,410
2019-08-01	$4.17	$4.22	$4.13	$4.20	$4.15	28,916,470
2019-07-31	$4.34	$4.38	$4.19	$4.22	$4.17	62,551,280
2019-07-30	$4.51	$4.51	$4.32	$4.40	$4.35	100,797,140
2019-07-29	$4.12	$4.15	$4.07	$4.10	$4.05	23,712,230
2019-07-26	$4.07	$4.22	$4.03	$4.18	$4.13	39,990,000
2019-07-25	$4.00	$4.12	$3.97	$4.08	$4.03	31,491,930
2019-07-24	$3.95	$4.07	$3.91	$4.07	$4.02	34,560,650
2019-07-23	$3.86	$3.93	$3.82	$3.87	$3.82	14,809,500
2019-07-22	$4.06	$4.07	$3.79	$3.83	$3.78	25,826,100
2019-07-19	$4.03	$4.11	$4.00	$4.02	$3.97	16,240,200
2019-07-18	$4.14	$4.17	$4.01	$4.01	$3.96	22,496,900
2019-07-17	$4.18	$4.21	$4.15	$4.18	$4.13	14,890,500
2019-07-16	$4.18	$4.24	$4.12	$4.20	$4.15	15,316,760
2019-07-15	$4.18	$4.23	$4.05	$4.18	$4.13	20,770,240
2019-07-12	$4.20	$4.24	$4.17	$4.19	$4.14	19,483,940
2019-07-11	$4.15	$4.45	$4.14	$4.26	$4.21	35,910,540
2019-07-10	$4.20	$4.27	$4.12	$4.14	$4.09	15,778,200
2019-07-09	$4.22	$4.24	$4.10	$4.16	$4.11	21,384,100
2019-07-08	$4.39	$4.39	$4.22	$4.22	$4.17	26,831,800
2019-07-05	$4.37	$4.45	$4.36	$4.41	$4.36	18,111,000
2019-07-04	$4.49	$4.54	$4.31	$4.37	$4.32	32,379,090
2019-07-03	$4.60	$4.61	$4.46	$4.48	$4.43	28,666,810
2019-07-02	$4.60	$4.66	$4.58	$4.60	$4.54	42,588,570
2019-07-01	$4.52	$4.74	$4.49	$4.71	$4.65	74,438,110
2019-06-28	$4.43	$4.64	$4.21	$4.46	$4.41	59,642,840
2019-06-27	$4.41	$4.49	$4.41	$4.44	$4.39	26,988,230
2019-06-26	$4.43	$4.46	$4.37	$4.42	$4.37	21,771,200
2019-06-25	$4.56	$4.60	$4.40	$4.49	$4.44	43,688,440
2019-06-24	$4.52	$4.64	$4.45	$4.60	$4.54	61,911,340
2019-06-21	$4.45	$4.57	$4.45	$4.49	$4.44	50,587,880
2019-06-20	$4.40	$4.50	$4.31	$4.48	$4.43	47,634,040
2019-06-19	$4.48	$4.54	$4.37	$4.42	$4.37	56,097,100
2019-06-18	$4.38	$4.42	$4.25	$4.29	$4.24	25,729,000
2019-06-17	$4.38	$4.53	$4.20	$4.34	$4.29	44,177,600
2019-06-14	$4.54	$4.57	$4.31	$4.33	$4.28	47,706,490
2019-06-13	$4.44	$4.64	$4.40	$4.55	$4.50	53,533,760
2019-06-12	$4.65	$4.67	$4.46	$4.48	$4.43	55,794,060
2019-06-11	$4.46	$4.66	$4.41	$4.65	$4.59	63,310,060
2019-06-10	$4.52	$4.55	$4.35	$4.42	$4.37	37,122,890
2019-06-07	$4.47	$4.47	$4.47	$4.47	$4.42	0
2019-06-06	$4.58	$4.65	$4.35	$4.47	$4.42	61,179,880
2019-06-05	$4.93	$4.93	$4.62	$4.63	$4.57	63,921,470
2019-06-04	$4.74	$5.00	$4.57	$4.83	$4.77	90,279,430
2019-06-03	$4.96	$5.08	$4.75	$4.81	$4.75	68,519,440
2019-05-31	$5.20	$5.23	$4.95	$5.01	$4.95	67,171,540
2019-05-30	$5.12	$5.20	$4.97	$5.12	$5.06	85,359,090
2019-05-29	$5.43	$5.50	$5.22	$5.24	$5.18	89,585,980
2019-05-28	$5.16	$5.54	$5.11	$5.31	$5.25	111,694,850
2019-05-27	$5.12	$5.18	$4.92	$5.16	$5.10	79,847,970
2019-05-24	$5.38	$5.38	$5.01	$5.01	$4.95	136,423,680
2019-05-23	$5.52	$6.02	$5.45	$5.57	$5.50	138,149,330
2019-05-22	$5.50	$6.05	$5.39	$5.73	$5.66	139,922,730
2019-05-21	$5.33	$5.74	$5.33	$5.55	$5.48	109,279,950
2019-05-20	$5.89	$5.97	$5.40	$5.40	$5.34	116,993,460
2019-05-17	$5.84	$6.44	$5.84	$6.01	$5.93	193,101,040
2019-05-16	$6.14	$6.45	$5.90	$6.03	$5.95	239,640,950
2019-05-15	$5.92	$6.36	$5.83	$6.36	$6.27	236,101,450
2019-05-14	$5.90	$6.23	$5.62	$5.78	$5.70	244,039,350
2019-05-13	$5.03	$5.67	$5.01	$5.67	$5.59	92,647,390
2019-05-10	$4.95	$5.30	$4.86	$5.15	$5.08	152,579,390
2019-05-09	$4.85	$5.14	$4.80	$4.82	$4.75	90,466,290
2019-05-08	$4.60	$5.26	$4.47	$5.00	$4.93	142,848,390
2019-05-07	$5.07	$5.15	$4.58	$4.87	$4.80	120,018,070
2019-05-06	$5.20	$5.36	$5.06	$5.06	$4.99	119,998,630
2019-05-03	$5.62	$5.62	$5.62	$5.62	$5.54	0
2019-05-02	$5.62	$5.62	$5.62	$5.62	$5.54	0
2019-05-01	$5.62	$5.62	$5.62	$5.62	$5.54	0
2019-04-30	$5.15	$5.98	$5.15	$5.62	$5.54	210,830,310
2019-04-29	$6.15	$6.18	$5.72	$5.72	$5.64	95,736,800
2019-04-26	$6.19	$6.36	$6.19	$6.36	$6.27	160,803,900
2019-04-25	$5.19	$5.78	$5.13	$5.78	$5.70	180,642,430
2019-04-24	$5.20	$5.34	$5.09	$5.25	$5.18	147,738,430
2019-04-23	$5.35	$6.00	$5.31	$5.66	$5.58	174,492,910
2019-04-22	$5.36	$5.58	$5.18	$5.45	$5.37	101,607,250
2019-04-19	$5.30	$5.49	$5.22	$5.40	$5.33	116,380,800
2019-04-18	$5.70	$5.95	$5.42	$5.52	$5.44	232,591,010
2019-04-17	$5.54	$6.02	$5.43	$6.02	$5.94	225,856,460
2019-04-16	$5.35	$5.70	$5.21	$5.47	$5.39	194,520,960
2019-04-15	$4.99	$5.76	$4.99	$5.60	$5.52	264,469,430
2019-04-12	$4.97	$5.24	$4.85	$5.24	$5.17	239,215,100
2019-04-11	$4.76	$4.76	$4.76	$4.76	$4.69	11,329,260
2019-04-10	$3.88	$4.33	$3.78	$4.33	$4.27	52,829,400
2019-04-09	$3.90	$3.95	$3.80	$3.94	$3.89	46,027,120
2019-04-08	$3.80	$4.15	$3.70	$3.99	$3.93	67,984,820
2019-04-05	$3.77	$3.77	$3.77	$3.77	$3.72	0
2019-04-04	$3.81	$3.93	$3.72	$3.77	$3.72	35,822,200
2019-04-03	$3.62	$3.99	$3.60	$3.86	$3.81	49,433,420
2019-04-02	$3.61	$3.75	$3.57	$3.66	$3.61	38,251,840
2019-04-01	$3.55	$3.65	$3.52	$3.62	$3.57	29,735,010
2019-03-29	$3.42	$3.55	$3.41	$3.54	$3.49	22,428,520
2019-03-28	$3.42	$3.67	$3.38	$3.51	$3.46	26,829,680
2019-03-27	$3.50	$3.55	$3.35	$3.47	$3.42	21,243,070
2019-03-26	$3.55	$3.64	$3.41	$3.52	$3.47	34,055,080
2019-03-25	$3.68	$3.85	$3.56	$3.59	$3.54	58,701,580
2019-03-22	$3.42	$3.78	$3.38	$3.78	$3.73	62,416,510
2019-03-21	$3.33	$3.48	$3.33	$3.44	$3.39	20,127,740
2019-03-20	$3.40	$3.42	$3.30	$3.37	$3.32	17,893,950
2019-03-19	$3.33	$3.42	$3.30	$3.40	$3.35	20,324,070
2019-03-18	$3.21	$3.35	$3.21	$3.31	$3.26	15,284,580
2019-03-15	$3.20	$3.25	$3.17	$3.21	$3.17	10,915,300
2019-03-14	$3.25	$3.31	$3.12	$3.17	$3.13	19,194,000
2019-03-13	$3.35	$3.40	$3.30	$3.31	$3.26	22,696,400
2019-03-12	$3.36	$3.42	$3.29	$3.35	$3.30	24,150,070
2019-03-11	$3.16	$3.33	$3.16	$3.33	$3.28	17,349,540
2019-03-08	$3.35	$3.38	$3.13	$3.19	$3.15	29,273,780
2019-03-07	$3.34	$3.46	$3.30	$3.41	$3.36	34,406,160
2019-03-06	$3.21	$3.53	$3.20	$3.38	$3.33	50,068,870
2019-03-05	$3.09	$3.22	$3.07	$3.21	$3.17	27,692,010
2019-03-04	$3.08	$3.14	$3.06	$3.09	$3.05	20,410,830
2019-03-01	$3.09	$3.11	$3.01	$3.07	$3.03	15,501,000
2019-02-28	$3.08	$3.13	$3.06	$3.10	$3.06	14,228,500
2019-02-27	$3.09	$3.14	$3.06	$3.09	$3.05	23,382,700
2019-02-26	$3.07	$3.22	$3.02	$3.12	$3.08	34,327,120
2019-02-25	$3.00	$3.10	$2.96	$3.07	$3.03	31,647,160
2019-02-22	$2.91	$2.97	$2.88	$2.97	$2.93	15,061,390
2019-02-21	$2.92	$2.94	$2.88	$2.92	$2.88	12,240,780
2019-02-20	$2.92	$2.93	$2.89	$2.92	$2.88	9,360,090
2019-02-19	$2.92	$2.96	$2.87	$2.93	$2.89	10,517,360
2019-02-18	$2.86	$2.94	$2.86	$2.91	$2.87	8,897,040
2019-02-15	$2.85	$2.88	$2.83	$2.85	$2.81	5,891,000
2019-02-14	$2.88	$2.90	$2.85	$2.87	$2.83	5,809,000
2019-02-13	$2.84	$2.90	$2.81	$2.87	$2.83	10,287,950
2019-02-12	$2.76	$2.91	$2.74	$2.86	$2.82	12,942,580
2019-02-11	$2.72	$2.77	$2.70	$2.76	$2.72	5,064,340
2019-02-08	$2.72	$2.72	$2.72	$2.72	$2.68	0
2019-02-07	$2.72	$2.72	$2.72	$2.72	$2.68	0
2019-02-06	$2.72	$2.72	$2.72	$2.72	$2.68	0
2019-02-05	$2.72	$2.72	$2.72	$2.72	$2.68	0
2019-02-04	$2.72	$2.72	$2.72	$2.72	$2.68	0
2019-02-01	$2.69	$2.74	$2.66	$2.72	$2.68	3,679,300
2019-01-31	$2.69	$2.73	$2.64	$2.68	$2.64	3,582,840
2019-01-30	$2.72	$2.72	$2.66	$2.68	$2.64	2,794,900
2019-01-29	$2.70	$2.71	$2.61	$2.70	$2.66	6,404,360
2019-01-28	$2.80	$2.81	$2.68	$2.70	$2.66	6,585,300
2019-01-25	$2.82	$2.82	$2.75	$2.76	$2.72	4,429,420
2019-01-24	$2.78	$2.83	$2.77	$2.81	$2.77	3,079,920
2019-01-23	$2.80	$2.82	$2.77	$2.79	$2.75	2,418,500
2019-01-22	$2.83	$2.85	$2.79	$2.80	$2.76	3,646,340
2019-01-21	$2.83	$2.87	$2.82	$2.85	$2.81	3,440,800
2019-01-18	$2.80	$2.93	$2.79	$2.83	$2.79	6,620,580
2019-01-17	$2.82	$2.83	$2.77	$2.80	$2.76	5,036,690
2019-01-16	$2.84	$2.87	$2.82	$2.83	$2.79	4,394,600
2019-01-15	$2.88	$2.88	$2.83	$2.86	$2.82	5,403,330
2019-01-14	$2.92	$2.95	$2.85	$2.88	$2.84	9,777,460
2019-01-11	$2.84	$3.06	$2.83	$2.95	$2.91	19,042,700
2019-01-10	$2.78	$2.84	$2.77	$2.82	$2.78	5,561,750
2019-01-09	$2.83	$2.88	$2.79	$2.79	$2.75	7,847,100
2019-01-08	$2.82	$2.83	$2.79	$2.83	$2.79	3,918,600
2019-01-07	$2.74	$2.86	$2.74	$2.83	$2.79	10,807,480
2019-01-04	$2.68	$2.76	$2.66	$2.76	$2.72	5,775,940
2019-01-03	$2.72	$2.75	$2.64	$2.72	$2.68	6,051,000
2019-01-02	$2.61	$2.80	$2.58	$2.77	$2.73	9,243,300
2019-01-01	$2.59	$2.59	$2.59	$2.59	$2.55	0
2018-12-31	$2.59	$2.59	$2.59	$2.59	$2.55	0
2018-12-28	$2.59	$2.62	$2.57	$2.59	$2.55	1,868,500
2018-12-27	$2.64	$2.68	$2.58	$2.59	$2.55	2,166,700
2018-12-26	$2.60	$2.66	$2.60	$2.63	$2.59	1,869,600
2018-12-25	$2.68	$2.68	$2.56	$2.62	$2.58	3,578,110
2018-12-24	$2.66	$2.71	$2.66	$2.68	$2.64	2,424,100
2018-12-21	$2.71	$2.71	$2.63	$2.65	$2.61	2,487,800
2018-12-20	$2.68	$2.72	$2.66	$2.70	$2.66	2,091,800
2018-12-19	$2.75	$2.75	$2.67	$2.69	$2.65	2,667,580
2018-12-18	$2.75	$2.82	$2.73	$2.75	$2.71	3,996,340
2018-12-17	$2.74	$2.77	$2.72	$2.73	$2.69	3,423,500
2018-12-14	$2.82	$2.82	$2.75	$2.76	$2.72	3,810,100
2018-12-13	$2.79	$2.83	$2.78	$2.81	$2.77	2,686,800
2018-12-12	$2.81	$2.82	$2.77	$2.79	$2.75	3,287,800
2018-12-11	$2.82	$2.82	$2.78	$2.81	$2.77	3,493,900
2018-12-10	$2.84	$2.84	$2.78	$2.79	$2.75	2,721,040
2018-12-07	$2.83	$2.86	$2.81	$2.84	$2.80	2,731,600
2018-12-06	$2.87	$2.88	$2.82	$2.84	$2.80	5,138,620
2018-12-05	$2.89	$2.92	$2.86	$2.89	$2.85	4,418,810
2018-12-04	$2.94	$2.96	$2.91	$2.95	$2.91	3,861,460
2018-12-03	$2.92	$2.98	$2.89	$2.94	$2.90	8,841,280
2018-11-30	$2.83	$2.86	$2.81	$2.85	$2.81	4,297,200
2018-11-29	$2.95	$2.96	$2.84	$2.84	$2.80	5,331,300
2018-11-28	$2.91	$2.95	$2.84	$2.93	$2.89	6,094,440
2018-11-27	$2.92	$2.92	$2.87	$2.90	$2.86	3,897,200
2018-11-26	$2.87	$2.94	$2.86	$2.88	$2.84	4,385,800
2018-11-23	$2.99	$2.99	$2.82	$2.85	$2.81	8,220,690
2018-11-22	$3.02	$3.02	$2.94	$2.94	$2.90	7,696,610
2018-11-21	$2.85	$3.03	$2.84	$3.00	$2.96	8,907,070
2018-11-20	$3.00	$3.02	$2.91	$2.91	$2.87	12,776,500
2018-11-19	$3.12	$3.17	$2.99	$3.06	$3.02	15,523,600
2018-11-16	$3.00	$3.15	$2.96	$3.11	$3.07	20,383,690
2018-11-15	$2.99	$3.07	$2.93	$3.01	$2.97	24,250,330
2018-11-14	$3.00	$3.30	$2.93	$3.09	$3.05	36,769,580
2018-11-13	$2.80	$3.04	$2.79	$3.00	$2.96	21,456,950
2018-11-12	$2.78	$3.00	$2.74	$2.92	$2.88	15,926,100
2018-11-09	$2.72	$2.92	$2.67	$2.78	$2.74	11,846,640
2018-11-08	$2.66	$2.77	$2.62	$2.72	$2.68	10,330,170
2018-11-07	$2.72	$2.73	$2.64	$2.65	$2.61	9,088,270
2018-11-06	$2.64	$2.82	$2.60	$2.71	$2.67	12,273,950
2018-11-05	$2.58	$2.66	$2.58	$2.62	$2.58	7,132,290
2018-11-02	$2.57	$2.61	$2.54	$2.59	$2.55	6,767,070
2018-11-01	$2.56	$2.62	$2.55	$2.55	$2.51	6,267,040
2018-10-31	$2.54	$2.58	$2.53	$2.56	$2.52	4,027,190
2018-10-30	$2.52	$2.56	$2.45	$2.53	$2.50	4,296,310
2018-10-29	$2.51	$2.52	$2.46	$2.49	$2.46	2,636,700
2018-10-26	$2.52	$2.56	$2.50	$2.52	$2.49	2,809,240
2018-10-25	$2.44	$2.50	$2.41	$2.50	$2.47	3,182,200
2018-10-24	$2.48	$2.55	$2.44	$2.49	$2.46	2,912,600
2018-10-23	$2.55	$2.57	$2.47	$2.49	$2.46	4,532,600
2018-10-22	$2.42	$2.58	$2.42	$2.54	$2.50	5,717,500
2018-10-19	$2.30	$2.44	$2.27	$2.42	$2.39	3,692,200
2018-10-18	$2.47	$2.47	$2.37	$2.38	$2.35	2,384,900
2018-10-17	$2.48	$2.52	$2.41	$2.47	$2.44	2,548,560
2018-10-16	$2.48	$2.54	$2.43	$2.45	$2.42	2,819,400
2018-10-15	$2.52	$2.56	$2.48	$2.49	$2.46	2,575,500
2018-10-12	$2.52	$2.61	$2.31	$2.52	$2.49	8,041,270
2018-10-11	$2.77	$2.77	$2.56	$2.57	$2.53	8,951,000
2018-10-10	$2.83	$2.87	$2.81	$2.84	$2.80	3,239,930
2018-10-09	$2.83	$2.89	$2.83	$2.87	$2.83	2,587,900
2018-10-08	$2.89	$2.93	$2.83	$2.83	$2.79	3,927,200
2018-10-05	$2.94	$2.94	$2.94	$2.94	$2.90	0
2018-10-04	$2.94	$2.94	$2.94	$2.94	$2.90	0
2018-10-03	$2.94	$2.94	$2.94	$2.94	$2.90	0
2018-10-02	$2.94	$2.94	$2.94	$2.94	$2.90	0
2018-10-01	$2.94	$2.94	$2.94	$2.94	$2.90	0
2018-09-28	$2.93	$2.96	$2.91	$2.94	$2.90	4,028,860
2018-09-27	$2.96	$2.99	$2.91	$2.94	$2.90	7,064,610
2018-09-26	$2.90	$3.05	$2.88	$3.01	$2.97	14,964,990
2018-09-25	$2.85	$2.88	$2.80	$2.86	$2.82	3,354,300
2018-09-24	$2.85	$2.85	$2.85	$2.85	$2.81	0
2018-09-21	$2.85	$2.85	$2.81	$2.85	$2.81	3,442,000
2018-09-20	$2.80	$2.84	$2.80	$2.83	$2.79	3,066,190
2018-09-19	$2.81	$2.84	$2.78	$2.82	$2.78	5,514,840
2018-09-18	$2.72	$2.95	$2.72	$2.82	$2.78	7,045,810
2018-09-17	$2.75	$2.76	$2.72	$2.74	$2.70	2,604,520
2018-09-14	$2.76	$2.79	$2.74	$2.76	$2.72	3,546,410
2018-09-13	$2.71	$2.75	$2.71	$2.75	$2.71	3,257,800
2018-09-12	$2.68	$2.73	$2.68	$2.70	$2.66	2,349,210
2018-09-11	$2.73	$2.74	$2.67	$2.71	$2.67	3,747,810
2018-09-10	$2.76	$2.76	$2.71	$2.73	$2.69	3,359,900
2018-09-07	$2.72	$2.77	$2.72	$2.73	$2.69	3,911,530
2018-09-06	$2.64	$2.77	$2.64	$2.72	$2.68	4,978,300
2018-09-05	$2.80	$2.83	$2.77	$2.77	$2.73	4,938,540
2018-09-04	$2.77	$2.82	$2.76	$2.79	$2.75	7,523,050
2018-09-03	$2.72	$2.89	$2.72	$2.80	$2.76	11,495,630
2018-08-31	$3.00	$3.03	$2.99	$3.01	$2.97	1,888,600
2018-08-30	$3.06	$3.06	$2.99	$3.01	$2.97	3,088,780
2018-08-29	$3.10	$3.10	$3.04	$3.04	$3.00	3,365,680
2018-08-28	$3.08	$3.13	$3.07	$3.09	$3.05	2,278,670
2018-08-27	$3.03	$3.11	$3.00	$3.10	$3.06	3,766,070
2018-08-24	$3.03	$3.06	$2.97	$3.03	$2.99	4,473,470
2018-08-23	$3.03	$3.07	$3.02	$3.05	$3.01	2,434,710
2018-08-22	$3.10	$3.11	$3.03	$3.03	$2.99	3,250,300
2018-08-21	$3.08	$3.13	$3.06	$3.10	$3.06	4,179,830
2018-08-20	$3.11	$3.16	$3.01	$3.08	$3.04	4,403,790
2018-08-17	$3.23	$3.27	$3.11	$3.12	$3.08	4,234,620
2018-08-16	$3.23	$3.27	$3.17	$3.18	$3.14	4,669,800
2018-08-15	$3.31	$3.34	$3.24	$3.26	$3.21	4,927,110
2018-08-14	$3.23	$3.33	$3.23	$3.31	$3.26	4,634,440
2018-08-13	$3.25	$3.27	$3.18	$3.25	$3.21	4,421,500
2018-08-10	$3.31	$3.32	$3.26	$3.27	$3.22	5,469,500
2018-08-09	$3.24	$3.33	$3.22	$3.31	$3.26	8,069,810
2018-08-08	$3.30	$3.35	$3.26	$3.27	$3.22	8,449,040
2018-08-07	$3.26	$3.37	$3.22	$3.36	$3.31	14,122,810
2018-08-06	$3.16	$3.50	$3.12	$3.28	$3.23	20,173,630
2018-08-03	$3.08	$3.20	$3.05	$3.20	$3.16	7,694,000
2018-08-02	$3.01	$3.10	$3.00	$3.07	$3.03	6,832,500
2018-08-01	$3.12	$3.30	$3.12	$3.13	$3.09	11,520,160
2018-07-31	$3.09	$3.14	$3.08	$3.12	$3.08	3,841,370
2018-07-30	$3.20	$3.23	$3.10	$3.12	$3.08	7,317,150
2018-07-27	$3.21	$3.27	$3.20	$3.22	$3.18	9,258,240
2018-07-26	$3.27	$3.32	$3.20	$3.26	$3.21	20,097,440
2018-07-25	$3.10	$3.41	$3.06	$3.34	$3.29	28,305,400
2018-07-24	$3.04	$3.10	$3.01	$3.10	$3.06	6,776,990
2018-07-23	$3.00	$3.03	$2.96	$3.02	$2.98	3,900,050
2018-07-20	$2.94	$3.00	$2.91	$2.99	$2.95	4,609,060
2018-07-19	$3.02	$3.03	$2.92	$2.95	$2.91	4,894,140
2018-07-18	$3.00	$3.05	$2.99	$3.02	$2.98	4,378,340
2018-07-17	$2.99	$3.00	$2.95	$3.00	$2.96	2,449,250
2018-07-16	$3.02	$3.02	$2.96	$2.99	$2.95	3,017,540
2018-07-13	$3.00	$3.04	$2.97	$3.02	$2.98	3,579,700
2018-07-12	$2.94	$3.03	$2.93	$3.02	$2.98	4,960,660
2018-07-11	$3.03	$3.03	$2.90	$2.93	$2.89	4,364,550
2018-07-10	$3.07	$3.07	$3.01	$3.03	$2.99	3,124,240
2018-07-09	$2.97	$3.04	$2.97	$3.02	$2.98	3,643,900
2018-07-06	$2.88	$3.00	$2.85	$2.96	$2.92	6,911,440
2018-07-05	$3.11	$3.15	$2.84	$2.88	$2.84	8,211,910
2018-07-04	$3.11	$3.19	$3.09	$3.10	$3.06	4,779,820
2018-07-03	$3.03	$3.18	$3.03	$3.15	$3.11	8,189,020
2018-07-02	$3.01	$3.16	$3.00	$3.08	$3.04	8,775,270
2018-06-29	$2.91	$3.01	$2.91	$3.01	$2.97	4,471,030
2018-06-28	$2.97	$2.98	$2.91	$2.92	$2.88	2,943,100
2018-06-27	$3.00	$3.02	$2.96	$2.97	$2.93	3,824,550
2018-06-26	$2.95	$3.00	$2.92	$2.99	$2.95	3,484,830
2018-06-25	$2.99	$3.03	$2.96	$2.97	$2.93	4,988,920
2018-06-22	$2.92	$3.01	$2.88	$2.97	$2.93	8,510,220
2018-06-21	$2.88	$2.95	$2.86	$2.88	$2.84	8,990,580
2018-06-20	$2.84	$2.90	$2.72	$2.87	$2.83	12,397,940
2018-06-19	$3.06	$3.09	$2.84	$2.87	$2.83	15,681,840
2018-06-18	$3.16	$3.16	$3.16	$3.16	$3.12	0
2018-06-15	$3.35	$3.37	$3.16	$3.16	$3.12	11,110,200
2018-06-14	$3.30	$3.41	$3.26	$3.37	$3.32	9,000,950
2018-06-13	$3.40	$3.41	$3.31	$3.32	$3.27	8,401,820
2018-06-12	$3.46	$3.49	$3.36	$3.40	$3.35	9,646,850
2018-06-11	$3.57	$3.57	$3.45	$3.46	$3.41	8,669,600
2018-06-08	$3.76	$3.80	$3.50	$3.58	$3.53	15,926,330
2018-06-07	$3.77	$3.86	$3.74	$3.79	$3.74	8,150,040
2018-06-06	$3.79	$3.90	$3.67	$3.80	$3.75	15,328,770
2018-06-05	$3.61	$4.16	$3.61	$3.91	$3.86	21,882,910
2018-06-04	$4.49	$4.49	$4.01	$4.01	$3.95	8,810,600
2018-06-01	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-31	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-30	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-29	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-28	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-25	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-24	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-23	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-22	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-21	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-18	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-17	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-16	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-15	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-14	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-11	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-10	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-09	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-08	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-07	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-04	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-03	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-02	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-05-01	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-30	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-27	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-26	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-25	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-24	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-23	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-20	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-19	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-18	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-17	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-16	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-13	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-12	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-11	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-10	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-09	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-06	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-05	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-04	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-03	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-04-02	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-30	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-29	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-28	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-27	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-26	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-23	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-22	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-21	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-20	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-19	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-16	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-15	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-14	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-13	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-12	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-09	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-08	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-07	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-06	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-05	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-02	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-03-01	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-28	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-27	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-26	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-23	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-22	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-21	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-20	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-19	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-16	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-15	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-14	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-13	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-12	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-09	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-08	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-07	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-06	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-05	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-02	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-02-01	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-31	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-30	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-29	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-26	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-25	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-24	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-23	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-22	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-19	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-18	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-17	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-16	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-15	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-12	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-11	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-10	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-09	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-08	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-05	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-04	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-03	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-02	$4.45	$4.45	$4.45	$4.45	$4.39	0
2018-01-01	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-29	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-28	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-27	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-26	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-25	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-22	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-21	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-20	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-19	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-18	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-15	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-14	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-13	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-12	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-11	$4.45	$4.45	$4.45	$4.45	$4.39	0
2017-12-08	$4.33	$4.47	$4.28	$4.45	$4.39	16,394,540
2017-12-07	$4.32	$4.34	$4.27	$4.31	$4.25	7,653,690
2017-12-06	$4.24	$4.32	$4.12	$4.31	$4.25	8,381,630
2017-12-05	$4.21	$4.27	$4.19	$4.25	$4.19	11,451,700
2017-12-04	$4.16	$4.40	$4.16	$4.23	$4.17	17,659,560
2017-12-01	$4.20	$4.26	$4.16	$4.17	$4.11	22,541,860
2017-11-30	$3.89	$4.27	$3.87	$4.26	$4.20	31,924,580
2017-11-29	$3.85	$3.89	$3.81	$3.88	$3.83	4,630,500
2017-11-28	$3.77	$3.86	$3.77	$3.85	$3.80	6,311,200
2017-11-27	$3.94	$3.95	$3.79	$3.80	$3.75	8,480,300
2017-11-24	$3.99	$4.00	$3.91	$3.94	$3.89	5,247,520
2017-11-23	$4.01	$4.02	$3.97	$3.99	$3.93	5,935,600
2017-11-22	$4.01	$4.03	$3.98	$4.02	$3.96	6,129,800
2017-11-21	$4.07	$4.07	$3.98	$4.01	$3.95	6,541,610
2017-11-20	$4.02	$4.07	$3.95	$4.06	$4.00	9,555,960
2017-11-17	$4.09	$4.13	$3.99	$4.03	$3.97	8,997,100
2017-11-16	$4.13	$4.17	$4.09	$4.09	$4.03	5,991,270
2017-11-15	$4.17	$4.17	$4.06	$4.13	$4.07	8,510,510
2017-11-14	$4.28	$4.34	$4.17	$4.17	$4.11	12,886,200
2017-11-13	$4.34	$4.36	$4.22	$4.30	$4.24	9,517,630
2017-11-10	$4.39	$4.40	$4.33	$4.34	$4.28	7,582,590
2017-11-09	$4.37	$4.39	$4.32	$4.38	$4.32	8,156,380
2017-11-08	$4.39	$4.49	$4.36	$4.38	$4.32	8,663,780
2017-11-07	$4.36	$4.43	$4.36	$4.39	$4.33	6,894,970
2017-11-06	$4.37	$4.40	$4.32	$4.38	$4.32	6,389,080
2017-11-03	$4.37	$4.45	$4.34	$4.38	$4.32	6,877,620
2017-11-02	$4.41	$4.41	$4.28	$4.39	$4.33	10,089,570
2017-11-01	$4.38	$4.46	$4.36	$4.39	$4.33	9,798,700
2017-10-31	$4.37	$4.43	$4.32	$4.39	$4.33	8,412,740
2017-10-30	$4.58	$4.59	$4.30	$4.38	$4.32	18,958,610
2017-10-27	$4.59	$4.65	$4.56	$4.58	$4.52	5,004,920
2017-10-26	$4.59	$4.61	$4.56	$4.61	$4.55	5,800,590
2017-10-25	$4.55	$4.60	$4.51	$4.58	$4.52	6,786,690
2017-10-24	$4.78	$4.78	$4.46	$4.58	$4.52	20,965,960
2017-10-23	$4.72	$4.79	$4.72	$4.78	$4.71	6,374,110
2017-10-20	$4.63	$4.77	$4.62	$4.74	$4.67	8,126,240
2017-10-19	$4.73	$4.74	$4.59	$4.62	$4.56	8,470,800
2017-10-18	$4.73	$4.80	$4.70	$4.73	$4.66	10,478,710
2017-10-17	$4.70	$4.85	$4.69	$4.78	$4.71	13,329,620
2017-10-16	$4.75	$4.83	$4.65	$4.70	$4.64	19,409,610
2017-10-13	$4.93	$4.97	$4.50	$4.86	$4.79	40,312,010
2017-10-12	$4.98	$5.05	$4.91	$4.92	$4.85	11,696,880
2017-10-11	$4.97	$5.06	$4.93	$4.98	$4.91	15,097,460
2017-10-10	$4.77	$5.10	$4.73	$4.99	$4.92	32,940,810
2017-10-09	$4.70	$4.83	$4.67	$4.77	$4.70	19,829,080
2017-10-06	$4.68	$4.68	$4.68	$4.68	$4.62	0
2017-10-05	$4.68	$4.68	$4.68	$4.68	$4.62	0
2017-10-04	$4.68	$4.68	$4.68	$4.68	$4.62	0
2017-10-03	$4.68	$4.68	$4.68	$4.68	$4.62	0
2017-10-02	$4.68	$4.68	$4.68	$4.68	$4.62	0
2017-09-29	$4.65	$4.72	$4.65	$4.68	$4.62	6,884,970
2017-09-28	$4.65	$4.72	$4.63	$4.68	$4.62	11,839,080
2017-09-27	$4.68	$4.70	$4.61	$4.67	$4.61	7,235,300
2017-09-26	$4.51	$4.70	$4.51	$4.66	$4.60	12,764,400
2017-09-25	$4.53	$4.57	$4.41	$4.54	$4.48	8,578,000
2017-09-22	$4.57	$4.59	$4.51	$4.55	$4.49	7,916,200
2017-09-21	$4.64	$4.73	$4.56	$4.60	$4.54	13,562,720
2017-09-20	$4.65	$4.65	$4.57	$4.64	$4.58	9,685,400
2017-09-19	$4.65	$4.73	$4.57	$4.65	$4.59	15,360,960
2017-09-18	$4.47	$4.74	$4.47	$4.64	$4.58	23,950,420
2017-09-15	$4.53	$4.53	$4.42	$4.45	$4.39	16,047,530
2017-09-14	$4.60	$4.62	$4.52	$4.53	$4.47	15,213,240
2017-09-13	$4.62	$4.64	$4.57	$4.61	$4.55	13,043,360
2017-09-12	$4.67	$4.69	$4.60	$4.65	$4.59	17,591,710
2017-09-11	$4.64	$4.70	$4.55	$4.69	$4.63	25,911,690
2017-09-08	$4.58	$4.78	$4.57	$4.65	$4.59	28,548,760
2017-09-07	$4.64	$4.70	$4.54	$4.64	$4.58	42,898,290
2017-09-06	$4.58	$4.86	$4.50	$4.72	$4.65	86,435,440
2017-09-05	$4.14	$4.58	$4.12	$4.58	$4.52	79,533,670
2017-09-04	$4.05	$4.18	$4.05	$4.16	$4.10	21,361,240
2017-09-01	$4.05	$4.07	$4.03	$4.06	$4.00	6,766,600
2017-08-31	$4.04	$4.07	$4.03	$4.05	$3.99	7,314,230
2017-08-30	$4.04	$4.05	$4.03	$4.05	$3.99	5,652,450
2017-08-29	$4.05	$4.06	$4.02	$4.05	$3.99	8,377,750
2017-08-28	$4.03	$4.08	$4.01	$4.06	$4.00	9,186,100
2017-08-25	$4.01	$4.04	$3.99	$4.03	$3.97	6,651,590
2017-08-24	$4.01	$4.05	$3.99	$4.01	$3.95	6,340,370
2017-08-23	$4.04	$4.04	$4.00	$4.01	$3.95	6,304,820
2017-08-22	$4.07	$4.08	$4.03	$4.03	$3.97	7,122,310
2017-08-21	$4.04	$4.08	$4.04	$4.08	$4.02	7,784,760
2017-08-18	$4.03	$4.06	$4.01	$4.04	$3.98	6,692,960
2017-08-17	$4.03	$4.06	$4.00	$4.05	$3.99	10,963,040
2017-08-16	$4.00	$4.06	$3.97	$4.05	$3.99	13,380,910
2017-08-15	$4.01	$4.04	$3.98	$4.02	$3.96	10,868,350
2017-08-14	$3.97	$4.03	$3.97	$4.02	$3.96	9,178,000
2017-08-11	$4.03	$4.03	$3.97	$3.99	$3.93	11,457,390
2017-08-10	$4.13	$4.15	$4.03	$4.05	$3.99	11,901,040
2017-08-09	$4.20	$4.21	$4.14	$4.15	$4.09	5,164,990
2017-08-08	$4.14	$4.19	$4.14	$4.18	$4.12	8,069,010
2017-08-07	$4.12	$4.19	$4.10	$4.17	$4.11	9,642,140
2017-08-04	$4.01	$4.32	$4.01	$4.14	$4.08	27,790,350
2017-08-03	$3.99	$4.00	$3.96	$4.00	$3.94	3,411,480
2017-08-02	$4.02	$4.03	$3.98	$3.98	$3.93	5,225,500
2017-08-01	$4.00	$4.02	$3.98	$4.02	$3.96	5,160,910
2017-07-31	$4.02	$4.03	$3.96	$4.00	$3.94	7,243,070
2017-07-28	$4.05	$4.06	$4.01	$4.02	$3.96	9,786,600
2017-07-27	$4.03	$4.10	$4.03	$4.09	$4.03	6,589,840
2017-07-26	$4.05	$4.06	$4.01	$4.05	$3.99	3,738,970
2017-07-25	$4.03	$4.06	$4.00	$4.05	$3.99	5,144,440
2017-07-24	$4.00	$4.05	$4.00	$4.04	$3.98	6,149,240
2017-07-21	$4.03	$4.09	$4.02	$4.03	$3.97	7,535,800
2017-07-20	$4.00	$4.03	$3.99	$4.00	$3.94	4,625,860
2017-07-19	$3.95	$4.01	$3.92	$4.00	$3.94	6,623,000
2017-07-18	$3.88	$3.96	$3.88	$3.94	$3.89	7,397,020
2017-07-17	$4.14	$4.15	$3.85	$3.93	$3.88	13,509,150
2017-07-14	$4.10	$4.17	$4.06	$4.16	$4.10	9,556,120
2017-07-13	$4.11	$4.12	$4.07	$4.10	$4.04	6,414,340
2017-07-12	$4.14	$4.15	$4.06	$4.12	$4.06	7,900,720
2017-07-11	$4.17	$4.20	$4.13	$4.14	$4.08	6,244,300
2017-07-10	$4.17	$4.19	$4.15	$4.18	$4.12	7,595,000
2017-07-07	$4.20	$4.20	$4.14	$4.18	$4.12	8,039,520
2017-07-06	$4.19	$4.21	$4.16	$4.21	$4.15	10,061,900
2017-07-05	$4.16	$4.19	$4.14	$4.17	$4.11	6,051,400
2017-07-04	$4.14	$4.19	$4.13	$4.17	$4.11	7,529,230
2017-07-03	$4.11	$4.14	$4.10	$4.14	$4.08	5,120,850
2017-06-30	$4.12	$4.13	$4.08	$4.11	$4.05	4,642,760
2017-06-29	$4.13	$4.15	$4.11	$4.12	$4.06	5,383,500
2017-06-28	$4.16	$4.16	$4.11	$4.13	$4.07	5,033,000
2017-06-27	$4.10	$4.18	$4.08	$4.17	$4.11	10,081,130
2017-06-26	$4.08	$4.11	$4.06	$4.10	$4.04	6,692,620
2017-06-23	$4.04	$4.08	$4.02	$4.08	$4.02	8,602,440
2017-06-22	$4.15	$4.16	$4.05	$4.05	$3.99	10,223,900
2017-06-21	$4.16	$4.17	$4.11	$4.16	$4.10	8,838,850
2017-06-20	$4.14	$4.18	$4.13	$4.16	$4.10	12,731,790
2017-06-19	$4.12	$4.20	$4.11	$4.15	$4.09	10,163,340
2017-06-16	$4.16	$4.17	$4.10	$4.11	$4.05	7,780,050
2017-06-15	$4.06	$4.17	$4.06	$4.16	$4.10	14,869,580
2017-06-14	$4.08	$4.10	$4.05	$4.08	$4.02	8,171,300
2017-06-13	$4.04	$4.09	$4.02	$4.08	$4.02	9,133,800
2017-06-12	$4.12	$4.12	$4.03	$4.05	$3.99	8,628,570
2017-06-09	$4.17	$4.18	$4.11	$4.13	$4.07	7,424,600
2017-06-08	$4.19	$4.21	$4.14	$4.17	$4.11	8,280,610
2017-06-07	$4.14	$4.24	$4.12	$4.21	$4.15	12,964,550
2017-06-06	$4.08	$4.10	$4.04	$4.09	$4.03	6,764,210
2017-06-05	$4.09	$4.10	$4.04	$4.09	$4.03	7,106,550
2017-06-02	$4.05	$4.11	$3.99	$4.09	$4.03	11,665,040
2017-06-01	$4.23	$4.23	$4.05	$4.06	$4.00	10,294,930
2017-05-31	$4.34	$4.36	$4.24	$4.26	$4.20	4,727,150
2017-05-30	$4.29	$4.29	$4.29	$4.29	$4.23	0
2017-05-29	$4.29	$4.29	$4.29	$4.29	$4.23	0
2017-05-26	$4.30	$4.34	$4.27	$4.29	$4.23	5,302,980
2017-05-25	$4.23	$4.30	$4.22	$4.30	$4.24	6,691,920
2017-05-24	$4.14	$4.23	$4.09	$4.23	$4.17	5,312,350
2017-05-23	$4.30	$4.34	$4.17	$4.19	$4.13	7,558,270
2017-05-22	$4.25	$4.30	$4.19	$4.29	$4.23	7,661,870
2017-05-19	$4.25	$4.30	$4.23	$4.25	$4.19	3,429,530
2017-05-18	$4.25	$4.37	$4.25	$4.28	$4.22	6,100,110
2017-05-17	$4.28	$4.38	$4.25	$4.30	$4.24	6,078,260
2017-05-16	$4.18	$4.30	$4.12	$4.29	$4.23	5,515,870
2017-05-15	$4.19	$4.22	$4.14	$4.18	$4.12	3,364,990
2017-05-12	$4.17	$4.22	$4.12	$4.18	$4.12	4,662,810
2017-05-11	$4.26	$4.29	$4.04	$4.16	$4.10	8,990,800
2017-05-10	$4.45	$4.48	$4.26	$4.28	$4.22	5,190,140
2017-05-09	$4.39	$4.48	$4.32	$4.48	$4.42	6,255,620
2017-05-08	$4.56	$4.56	$4.30	$4.41	$4.35	5,669,910
2017-05-05	$4.71	$4.72	$4.51	$4.56	$4.50	10,406,710
2017-05-04	$4.84	$4.84	$4.69	$4.73	$4.66	7,112,620
2017-05-03	$4.93	$4.95	$4.80	$4.84	$4.77	5,853,930
2017-05-02	$4.89	$4.96	$4.89	$4.93	$4.86	4,032,970
2017-05-01	$4.88	$4.88	$4.88	$4.88	$4.81	0
2017-04-28	$4.83	$4.91	$4.82	$4.88	$4.81	3,144,770
2017-04-27	$4.89	$4.90	$4.75	$4.85	$4.78	8,088,090
2017-04-26	$4.91	$4.93	$4.88	$4.89	$4.82	3,270,190
2017-04-25	$4.88	$4.94	$4.86	$4.89	$4.82	4,638,640
2017-04-24	$4.99	$5.00	$4.87	$4.88	$4.81	5,836,290
2017-04-21	$5.02	$5.03	$4.94	$5.00	$4.93	4,469,200
2017-04-20	$5.03	$5.08	$4.92	$5.02	$4.95	8,860,440
2017-04-19	$5.15	$5.17	$4.99	$5.02	$4.95	10,843,670
2017-04-18	$5.28	$5.31	$5.13	$5.14	$5.07	7,428,900
2017-04-17	$5.39	$5.42	$5.23	$5.29	$5.22	10,294,560
2017-04-14	$5.53	$5.54	$5.42	$5.44	$5.36	8,509,490
2017-04-13	$5.55	$5.58	$5.49	$5.54	$5.46	6,839,820
2017-04-12	$5.57	$5.60	$5.50	$5.55	$5.47	8,739,980
2017-04-11	$5.57	$5.62	$5.45	$5.61	$5.53	11,924,000
2017-04-10	$5.63	$5.66	$5.55	$5.59	$5.51	9,945,790
2017-04-07	$5.61	$5.68	$5.58	$5.63	$5.55	14,984,520
2017-04-06	$5.54	$5.70	$5.49	$5.62	$5.54	21,795,970
2017-04-05	$5.43	$5.54	$5.40	$5.52	$5.44	9,584,580
2017-04-04	$5.44	$5.44	$5.44	$5.44	$5.36	0
2017-04-03	$5.44	$5.44	$5.44	$5.44	$5.36	0
2017-03-31	$5.52	$5.52	$5.40	$5.44	$5.36	13,086,190
2017-03-30	$5.41	$5.60	$5.40	$5.52	$5.44	23,773,810
2017-03-29	$5.36	$5.53	$5.35	$5.43	$5.36	15,985,150
2017-03-28	$5.46	$5.46	$5.34	$5.36	$5.29	14,302,520
2017-03-27	$5.46	$5.54	$5.46	$5.46	$5.38	8,363,530
2017-03-24	$5.45	$5.49	$5.43	$5.45	$5.37	10,621,700
2017-03-23	$5.49	$5.51	$5.40	$5.45	$5.37	10,489,530
2017-03-22	$5.61	$5.62	$5.45	$5.50	$5.42	16,524,350
2017-03-21	$5.61	$5.65	$5.61	$5.63	$5.55	6,302,250
2017-03-20	$5.62	$5.66	$5.59	$5.63	$5.55	5,806,290
2017-03-17	$5.65	$5.69	$5.61	$5.62	$5.54	8,050,630
2017-03-16	$5.62	$5.67	$5.61	$5.66	$5.58	9,614,380
2017-03-15	$5.64	$5.64	$5.58	$5.61	$5.53	7,045,370
2017-03-14	$5.63	$5.67	$5.61	$5.64	$5.56	8,347,890
2017-03-13	$5.59	$5.64	$5.51	$5.64	$5.56	9,238,140
2017-03-10	$5.70	$5.72	$5.58	$5.60	$5.52	17,455,030
2017-03-09	$5.71	$5.74	$5.67	$5.70	$5.62	6,765,600
2017-03-08	$5.77	$5.77	$5.69	$5.71	$5.63	9,944,830
2017-03-07	$5.80	$5.80	$5.74	$5.77	$5.69	8,631,870
2017-03-06	$5.81	$5.82	$5.70	$5.81	$5.73	15,371,640
2017-03-03	$5.85	$5.88	$5.80	$5.84	$5.76	6,323,730
2017-03-02	$5.87	$5.91	$5.81	$5.85	$5.77	7,199,950
2017-03-01	$5.91	$5.99	$5.86	$5.91	$5.83	10,873,010
2017-02-28	$5.82	$5.99	$5.82	$5.94	$5.86	11,273,810
2017-02-27	$5.90	$5.95	$5.80	$5.82	$5.74	8,683,640
2017-02-24	$5.91	$5.95	$5.87	$5.91	$5.83	6,025,180
2017-02-23	$5.92	$5.96	$5.82	$5.93	$5.85	12,660,890
2017-02-22	$5.83	$5.97	$5.78	$5.88	$5.80	19,443,800
2017-02-21	$5.77	$5.83	$5.74	$5.79	$5.71	11,332,420
2017-02-20	$5.70	$5.77	$5.68	$5.77	$5.69	5,935,810
2017-02-17	$5.83	$5.87	$5.67	$5.68	$5.60	12,078,080
2017-02-16	$5.72	$5.84	$5.69	$5.83	$5.75	9,385,810
2017-02-15	$5.73	$5.80	$5.70	$5.73	$5.65	7,580,790
2017-02-14	$5.77	$5.78	$5.72	$5.73	$5.65	5,518,790
2017-02-13	$5.77	$5.80	$5.72	$5.78	$5.70	8,765,550
2017-02-10	$5.72	$5.77	$5.68	$5.76	$5.68	12,365,890
2017-02-09	$5.67	$5.77	$5.65	$5.72	$5.64	8,491,640
2017-02-08	$5.68	$5.71	$5.60	$5.70	$5.62	7,808,500
2017-02-07	$5.78	$5.79	$5.63	$5.69	$5.61	7,217,970
2017-02-06	$5.76	$5.81	$5.74	$5.79	$5.71	4,429,350
2017-02-03	$5.85	$5.85	$5.74	$5.76	$5.68	2,182,300
2017-02-02	$5.83	$5.83	$5.83	$5.83	$5.75	0
2017-02-01	$5.83	$5.83	$5.83	$5.83	$5.75	0
2017-01-31	$5.83	$5.83	$5.83	$5.83	$5.75	0
2017-01-30	$5.83	$5.83	$5.83	$5.83	$5.75	0
2017-01-27	$5.83	$5.83	$5.83	$5.83	$5.75	0
2017-01-26	$5.83	$5.86	$5.81	$5.83	$5.75	2,706,020
2017-01-25	$5.86	$5.91	$5.80	$5.82	$5.74	3,947,030
2017-01-24	$5.70	$5.94	$5.67	$5.87	$5.79	8,532,850
2017-01-23	$5.66	$5.74	$5.62	$5.70	$5.62	5,828,600
2017-01-20	$5.59	$5.74	$5.56	$5.65	$5.57	3,887,790
2017-01-19	$5.62	$5.65	$5.55	$5.58	$5.50	5,491,830
2017-01-18	$5.67	$5.71	$5.59	$5.63	$5.55	6,554,310
2017-01-17	$5.60	$5.68	$5.48	$5.67	$5.59	10,654,690
2017-01-16	$6.09	$6.09	$5.46	$5.58	$5.50	19,786,930
2017-01-13	$6.12	$6.19	$6.06	$6.07	$5.99	7,562,600
2017-01-12	$6.25	$6.32	$6.08	$6.12	$6.04	12,271,160
2017-01-11	$6.42	$6.42	$6.25	$6.26	$6.17	11,932,510
2017-01-10	$6.50	$6.52	$6.40	$6.43	$6.34	8,118,400
2017-01-09	$6.41	$6.51	$6.38	$6.50	$6.41	12,121,970
2017-01-06	$6.40	$6.53	$6.33	$6.44	$6.35	12,561,810
2017-01-05	$6.47	$6.48	$6.39	$6.41	$6.32	10,539,370
2017-01-04	$6.40	$6.53	$6.37	$6.47	$6.38	12,648,260
2017-01-03	$6.30	$6.47	$6.30	$6.42	$6.33	11,588,640
2017-01-02	$6.28	$6.28	$6.28	$6.28	$6.19	0
2016-12-30	$6.25	$6.29	$6.21	$6.28	$6.19	7,954,220
2016-12-29	$6.25	$6.33	$6.22	$6.25	$6.16	9,416,700
2016-12-28	$6.34	$6.41	$6.20	$6.23	$6.14	7,869,320
2016-12-27	$6.33	$6.42	$6.31	$6.33	$6.24	12,065,700
2016-12-26	$6.19	$6.37	$6.13	$6.36	$6.27	10,942,050
2016-12-23	$6.34	$6.37	$6.18	$6.20	$6.11	13,541,930
2016-12-22	$6.41	$6.49	$6.31	$6.34	$6.25	16,437,990
2016-12-21	$6.41	$6.53	$6.36	$6.46	$6.37	15,064,150
2016-12-20	$6.65	$6.66	$6.37	$6.45	$6.36	22,952,950
2016-12-19	$6.64	$6.76	$6.59	$6.68	$6.59	22,829,360
2016-12-16	$6.50	$6.78	$6.42	$6.66	$6.57	34,906,120
2016-12-15	$6.49	$6.61	$6.38	$6.51	$6.42	25,255,170
2016-12-14	$6.64	$6.72	$6.47	$6.52	$6.43	30,094,870
2016-12-13	$6.15	$6.77	$6.00	$6.72	$6.63	44,340,240
2016-12-12	$6.58	$6.59	$6.12	$6.16	$6.07	24,418,280
2016-12-09	$6.31	$6.64	$6.29	$6.59	$6.50	36,944,970
2016-12-08	$6.33	$6.44	$6.26	$6.35	$6.26	20,174,140
2016-12-07	$6.12	$6.31	$6.06	$6.30	$6.21	21,351,550
2016-12-06	$6.15	$6.19	$6.08	$6.09	$6.01	8,662,300
2016-12-05	$6.20	$6.23	$6.07	$6.16	$6.07	18,599,370
2016-12-02	$6.23	$6.50	$6.21	$6.26	$6.17	34,195,450
2016-12-01	$6.12	$6.32	$6.09	$6.27	$6.18	15,825,530
2016-11-30	$6.15	$6.20	$6.08	$6.11	$6.03	8,964,460
2016-11-29	$6.25	$6.27	$6.10	$6.16	$6.07	19,097,080
2016-11-28	$6.17	$6.31	$6.15	$6.25	$6.16	13,737,120
2016-11-25	$6.19	$6.20	$6.06	$6.16	$6.07	15,765,910
2016-11-24	$6.27	$6.36	$6.19	$6.19	$6.10	14,046,410
2016-11-23	$6.34	$6.40	$6.27	$6.30	$6.21	13,924,890
2016-11-22	$6.30	$6.38	$6.25	$6.31	$6.22	20,371,170
2016-11-21	$6.34	$6.44	$6.30	$6.32	$6.23	15,530,190
2016-11-18	$6.42	$6.66	$6.36	$6.37	$6.28	25,089,480
2016-11-17	$6.43	$6.50	$6.36	$6.48	$6.39	17,665,620
2016-11-16	$6.49	$6.52	$6.36	$6.47	$6.38	24,678,670
2016-11-15	$6.20	$6.56	$6.20	$6.49	$6.40	60,855,690
2016-11-14	$5.91	$6.23	$5.88	$6.17	$6.08	40,497,410
2016-11-11	$5.90	$5.95	$5.84	$5.90	$5.82	12,010,590
2016-11-10	$5.94	$5.95	$5.88	$5.92	$5.84	12,771,980
2016-11-09	$5.91	$5.97	$5.79	$5.89	$5.81	14,785,360
2016-11-08	$5.83	$5.96	$5.80	$5.96	$5.88	17,329,190
2016-11-07	$5.84	$5.87	$5.80	$5.84	$5.76	5,855,390
2016-11-04	$5.88	$5.92	$5.79	$5.83	$5.75	12,225,180
2016-11-03	$5.84	$5.88	$5.78	$5.87	$5.79	10,124,590
2016-11-02	$5.80	$5.87	$5.78	$5.84	$5.76	8,561,510
2016-11-01	$5.83	$5.85	$5.75	$5.81	$5.73	8,468,570
2016-10-31	$5.78	$5.86	$5.76	$5.81	$5.73	0
2016-10-28	$5.92	$5.93	$5.77	$5.77	$5.69	9,116,780
2016-10-27	$5.89	$5.96	$5.87	$5.92	$5.84	5,613,210
2016-10-26	$5.85	$5.94	$5.82	$5.91	$5.83	10,943,160
2016-10-25	$5.96	$6.00	$5.86	$5.88	$5.80	11,315,110
2016-10-24	$5.98	$6.01	$5.91	$5.97	$5.89	8,684,310
2016-10-21	$5.99	$6.01	$5.85	$5.96	$5.88	9,391,570
2016-10-20	$6.00	$6.08	$5.96	$5.99	$5.91	11,698,000
2016-10-19	$5.88	$6.04	$5.85	$5.97	$5.89	16,982,100
2016-10-18	$5.84	$5.87	$5.78	$5.87	$5.79	9,197,760
2016-10-17	$5.93	$5.96	$5.72	$5.81	$5.73	15,170,190
2016-10-14	$5.91	$6.02	$5.87	$5.90	$5.82	13,520,550
2016-10-13	$5.80	$5.99	$5.76	$5.90	$5.82	18,243,440
2016-10-12	$5.78	$5.85	$5.75	$5.80	$5.72	12,043,630
2016-10-11	$5.75	$5.84	$5.72	$5.80	$5.72	13,269,490
2016-10-10	$5.60	$5.75	$5.58	$5.73	$5.65	10,719,650
2016-10-07	$5.59	$5.59	$5.59	$5.59	$5.51	0
2016-10-06	$5.59	$5.59	$5.59	$5.59	$5.51	0
2016-10-05	$5.59	$5.59	$5.59	$5.59	$5.51	0
2016-10-04	$5.59	$5.59	$5.59	$5.59	$5.51	0
2016-10-03	$5.59	$5.59	$5.59	$5.59	$5.51	0
2016-09-30	$5.58	$5.65	$5.56	$5.59	$5.51	3,941,360
2016-09-29	$5.60	$5.64	$5.57	$5.59	$5.51	3,458,400
2016-09-28	$5.62	$5.66	$5.58	$5.60	$5.52	5,005,620
2016-09-27	$5.62	$5.72	$5.50	$5.60	$5.52	7,836,300
2016-09-26	$5.72	$5.80	$5.66	$5.67	$5.59	8,089,900
2016-09-23	$5.72	$5.80	$5.67	$5.74	$5.66	7,960,320
2016-09-22	$5.74	$5.80	$5.68	$5.70	$5.62	9,319,200
2016-09-21	$5.62	$5.78	$5.61	$5.73	$5.65	9,742,010
2016-09-20	$5.59	$5.67	$5.55	$5.61	$5.53	4,603,420
2016-09-19	$5.51	$5.63	$5.51	$5.58	$5.50	5,893,630
2016-09-16	$5.50	$5.50	$5.50	$5.50	$5.42	0
2016-09-15	$5.50	$5.50	$5.50	$5.50	$5.42	0
2016-09-14	$5.44	$5.63	$5.40	$5.50	$5.42	9,372,770
2016-09-13	$5.54	$5.60	$5.38	$5.45	$5.37	12,594,890
2016-09-12	$5.68	$5.69	$5.51	$5.53	$5.45	13,190,710
2016-09-09	$5.82	$5.85	$5.76	$5.76	$5.68	6,726,560
2016-09-08	$5.86	$5.89	$5.78	$5.82	$5.74	10,437,840
2016-09-07	$5.90	$5.93	$5.79	$5.89	$5.81	10,217,780
2016-09-06	$5.86	$5.93	$5.76	$5.90	$5.82	10,715,470
2016-09-05	$5.92	$5.93	$5.82	$5.85	$5.77	7,623,810
2016-09-02	$5.89	$5.98	$5.86	$5.89	$5.81	6,123,240
2016-09-01	$5.91	$6.02	$5.90	$5.91	$5.83	6,291,480
2016-08-31	$5.95	$5.99	$5.88	$5.96	$5.88	8,983,350
2016-08-30	$5.94	$6.04	$5.88	$5.91	$5.83	9,956,960
2016-08-29	$6.11	$6.14	$5.84	$5.97	$5.89	17,933,210
2016-08-26	$6.10	$6.18	$6.02	$6.12	$6.04	11,128,750
2016-08-25	$6.02	$6.24	$5.92	$6.11	$6.03	22,854,710
2016-08-24	$5.98	$6.06	$5.91	$6.05	$5.97	28,212,580
2016-08-23	$5.81	$6.03	$5.68	$5.96	$5.88	30,443,890
2016-08-22	$5.73	$5.90	$5.71	$5.82	$5.74	19,343,290
2016-08-19	$5.72	$5.77	$5.61	$5.72	$5.64	9,415,860
2016-08-18	$5.75	$5.94	$5.71	$5.72	$5.64	16,151,800
2016-08-17	$5.75	$5.81	$5.65	$5.79	$5.71	14,371,460
2016-08-16	$5.50	$5.79	$5.50	$5.74	$5.66	22,839,730
2016-08-15	$5.40	$5.55	$5.37	$5.50	$5.42	11,061,680
2016-08-12	$5.46	$5.49	$5.30	$5.40	$5.33	5,751,970
2016-08-11	$5.51	$5.61	$5.42	$5.43	$5.36	4,905,450
2016-08-10	$5.50	$5.58	$5.46	$5.52	$5.44	7,635,900
2016-08-09	$5.41	$5.50	$5.38	$5.50	$5.42	6,519,600
2016-08-08	$5.34	$5.46	$5.30	$5.42	$5.35	5,530,400
2016-08-05	$5.38	$5.39	$5.33	$5.38	$5.31	3,935,200
2016-08-04	$5.35	$5.44	$5.33	$5.40	$5.33	6,419,510
2016-08-03	$5.37	$5.38	$5.30	$5.37	$5.30	4,165,000
2016-08-02	$5.25	$5.41	$5.24	$5.37	$5.30	7,599,750
2016-08-01	$5.36	$5.37	$5.18	$5.22	$5.15	5,762,150
2016-07-29	$5.24	$5.41	$5.22	$5.39	$5.32	12,647,410
2016-07-28	$5.29	$5.32	$5.10	$5.24	$5.17	13,315,300
2016-07-27	$5.62	$5.65	$5.10	$5.35	$5.28	25,060,750
2016-07-26	$5.60	$5.65	$5.56	$5.64	$5.56	10,350,460
2016-07-25	$5.72	$5.72	$5.60	$5.62	$5.54	14,449,600
2016-07-22	$5.75	$5.87	$5.70	$5.76	$5.68	16,400,160
2016-07-21	$5.71	$5.95	$5.67	$5.80	$5.72	26,391,990
2016-07-20	$5.51	$5.69	$5.50	$5.68	$5.60	17,087,850
2016-07-19	$5.47	$5.58	$5.43	$5.53	$5.45	12,692,360
2016-07-18	$5.71	$5.71	$5.47	$5.50	$5.42	14,213,870
2016-07-15	$5.65	$5.73	$5.55	$5.65	$5.57	16,304,740
2016-07-14	$5.60	$5.72	$5.51	$5.59	$5.51	17,455,630
2016-07-13	$5.42	$5.64	$5.42	$5.54	$5.46	21,169,670
2016-07-12	$5.36	$5.48	$5.30	$5.41	$5.34	12,149,180
2016-07-11	$5.30	$5.45	$5.27	$5.37	$5.30	12,145,460
2016-07-08	$5.30	$5.35	$5.21	$5.31	$5.24	12,420,710
2016-07-07	$5.40	$5.47	$5.26	$5.34	$5.27	15,484,500
2016-07-06	$5.48	$5.54	$5.38	$5.40	$5.33	10,215,130
2016-07-05	$5.37	$5.54	$5.37	$5.51	$5.43	23,308,570
2016-07-04	$5.21	$5.43	$5.16	$5.36	$5.29	18,647,680
2016-07-01	$5.37	$5.38	$5.23	$5.26	$5.19	14,871,850
2016-06-30	$5.39	$5.45	$5.27	$5.37	$5.30	14,478,470
2016-06-29	$5.08	$5.48	$5.06	$5.38	$5.31	39,869,210
2016-06-28	$5.09	$5.19	$5.04	$5.08	$5.01	15,989,170
2016-06-27	$5.04	$5.19	$4.96	$5.15	$5.08	19,800,310
2016-06-24	$4.98	$5.23	$4.90	$5.07	$5.00	27,610,290
2016-06-23	$4.95	$5.06	$4.86	$5.01	$4.94	24,577,540
2016-06-22	$4.91	$4.98	$4.86	$4.94	$4.87	13,240,620
2016-06-21	$4.81	$5.05	$4.81	$4.94	$4.87	36,126,160
2016-06-20	$4.59	$4.99	$4.55	$4.82	$4.75	23,077,100
2016-06-17	$4.57	$4.62	$4.55	$4.58	$4.52	6,644,160
2016-06-16	$4.61	$4.61	$4.55	$4.57	$4.51	5,704,460
2016-06-15	$4.50	$4.63	$4.48	$4.60	$4.54	8,451,120
2016-06-14	$4.51	$4.55	$4.48	$4.51	$4.45	6,203,600
2016-06-13	$4.68	$4.68	$4.50	$4.50	$4.44	11,565,760
2016-06-10	$4.74	$4.74	$4.74	$4.74	$4.67	0
2016-06-09	$4.74	$4.74	$4.74	$4.74	$4.67	0
2016-06-08	$4.76	$4.77	$4.72	$4.74	$4.67	6,273,670
2016-06-07	$4.75	$4.78	$4.73	$4.77	$4.70	5,356,180
2016-06-06	$4.78	$4.83	$4.74	$4.76	$4.69	5,523,120
2016-06-03	$4.78	$4.80	$4.74	$4.78	$4.71	7,018,540
2016-06-02	$4.80	$4.80	$4.74	$4.78	$4.71	8,194,790
2016-06-01	$4.80	$4.80	$4.80	$4.80	$4.73	0
2016-05-31	$4.65	$4.82	$4.61	$4.80	$4.73	14,964,530
2016-05-30	$4.62	$4.68	$4.56	$4.65	$4.59	6,114,890
2016-05-27	$4.58	$4.64	$4.58	$4.63	$4.57	4,035,090
2016-05-26	$4.56	$4.62	$4.51	$4.62	$4.56	6,137,450
2016-05-25	$4.58	$4.61	$4.54	$4.56	$4.50	4,538,980
2016-05-24	$4.65	$4.65	$4.53	$4.57	$4.51	5,831,040
2016-05-23	$4.58	$4.64	$4.58	$4.63	$4.56	5,538,220
2016-05-20	$4.55	$4.61	$4.52	$4.60	$4.53	6,012,370
2016-05-19	$4.59	$4.67	$4.55	$4.58	$4.51	5,561,730
2016-05-18	$4.71	$4.72	$4.56	$4.58	$4.51	7,953,550
2016-05-17	$4.78	$4.79	$4.71	$4.72	$4.64	5,986,080
2016-05-16	$4.71	$4.76	$4.67	$4.76	$4.68	5,260,150
2016-05-13	$4.72	$4.75	$4.66	$4.71	$4.63	6,658,900
2016-05-12	$4.77	$4.80	$4.65	$4.72	$4.64	8,272,600
2016-05-11	$4.85	$4.88	$4.74	$4.76	$4.68	8,184,610
2016-05-10	$4.83	$4.86	$4.74	$4.83	$4.75	6,341,570
2016-05-09	$5.00	$5.01	$4.77	$4.81	$4.73	12,559,860
2016-05-06	$5.15	$5.18	$4.99	$5.00	$4.92	13,691,930
2016-05-05	$5.12	$5.15	$5.08	$5.14	$5.06	7,289,230
2016-05-04	$5.13	$5.18	$5.10	$5.13	$5.05	9,822,400
2016-05-03	$5.04	$5.16	$5.03	$5.15	$5.07	12,000,660
2016-05-02	$5.03	$5.03	$5.03	$5.03	$4.95	0
2016-04-29	$5.01	$5.06	$5.00	$5.03	$4.95	5,034,250
2016-04-28	$5.07	$5.10	$4.98	$5.04	$4.96	10,093,420
2016-04-27	$5.13	$5.14	$5.06	$5.07	$4.99	7,406,660
2016-04-26	$5.04	$5.11	$5.02	$5.11	$5.03	6,372,210
2016-04-25	$5.10	$5.13	$5.02	$5.06	$4.98	7,804,520
2016-04-22	$5.00	$5.16	$4.99	$5.14	$5.06	15,309,820
2016-04-21	$5.09	$5.10	$4.99	$5.01	$4.93	21,454,560
2016-04-20	$5.43	$5.48	$5.00	$5.10	$5.02	24,089,140
2016-04-19	$5.44	$5.46	$5.37	$5.44	$5.35	9,554,500
2016-04-18	$5.50	$5.53	$5.35	$5.42	$5.33	16,250,840
2016-04-15	$5.54	$5.68	$5.52	$5.56	$5.47	29,000,100
2016-04-14	$5.54	$5.54	$5.46	$5.53	$5.44	15,794,620
2016-04-13	$5.40	$5.59	$5.38	$5.50	$5.41	30,607,120
2016-04-12	$5.46	$5.46	$5.32	$5.42	$5.33	9,993,860
2016-04-11	$5.42	$5.48	$5.38	$5.45	$5.36	11,446,190
2016-04-08	$5.41	$5.41	$5.30	$5.35	$5.26	12,082,950
2016-04-07	$5.57	$5.59	$5.41	$5.43	$5.34	18,886,330
2016-04-06	$5.49	$5.60	$5.46	$5.55	$5.46	24,337,300
2016-04-05	$5.34	$5.49	$5.31	$5.48	$5.39	19,430,050
2016-04-04	$5.35	$5.35	$5.35	$5.35	$5.26	0
2016-04-01	$5.36	$5.44	$5.25	$5.35	$5.26	13,046,570
2016-03-31	$5.43	$5.52	$5.36	$5.41	$5.32	22,359,820
2016-03-30	$5.26	$5.38	$5.25	$5.36	$5.27	15,207,600
2016-03-29	$5.37	$5.40	$5.16	$5.22	$5.14	16,633,730
2016-03-28	$5.45	$5.51	$5.35	$5.37	$5.28	16,063,040
2016-03-25	$5.38	$5.45	$5.36	$5.43	$5.34	12,945,790
2016-03-24	$5.49	$5.49	$5.37	$5.38	$5.29	20,710,330
2016-03-23	$5.46	$5.62	$5.45	$5.55	$5.46	27,368,400
2016-03-22	$5.61	$5.62	$5.47	$5.52	$5.43	30,028,010
2016-03-21	$5.64	$5.69	$5.57	$5.66	$5.57	51,751,340
2016-03-18	$5.59	$5.72	$5.51	$5.60	$5.51	60,298,370
2016-03-17	$5.51	$5.69	$5.45	$5.62	$5.53	43,538,720
2016-03-16	$5.43	$5.78	$5.35	$5.59	$5.50	46,728,400
2016-03-15	$5.32	$5.46	$5.29	$5.39	$5.30	16,509,440
2016-03-14	$5.18	$5.44	$5.18	$5.40	$5.31	21,710,890
2016-03-11	$5.08	$5.16	$5.03	$5.14	$5.06	4,746,680
2016-03-10	$5.23	$5.24	$5.06	$5.10	$5.02	6,869,140
2016-03-09	$5.21	$5.28	$5.01	$5.19	$5.11	10,390,410
2016-03-08	$5.43	$5.47	$5.21	$5.39	$5.30	21,261,310
2016-03-07	$5.18	$5.37	$5.18	$5.28	$5.20	8,724,430
2016-03-04	$5.30	$5.35	$5.06	$5.15	$5.07	9,530,360
2016-03-03	$5.25	$5.41	$5.20	$5.33	$5.24	18,988,690
2016-03-02	$4.98	$5.30	$4.96	$5.28	$5.20	13,540,410
2016-03-01	$4.88	$5.00	$4.80	$4.98	$4.90	7,744,740
2016-02-29	$5.10	$5.10	$4.62	$4.86	$4.78	13,351,100
2016-02-26	$5.13	$5.24	$5.00	$5.11	$5.03	13,684,700
2016-02-25	$5.58	$5.61	$5.09	$5.13	$5.05	25,065,250
2016-02-24	$5.35	$5.67	$5.32	$5.65	$5.56	31,322,480
2016-02-23	$5.41	$5.41	$5.29	$5.39	$5.30	17,641,280
2016-02-22	$5.37	$5.43	$5.29	$5.42	$5.33	16,865,410
2016-02-19	$5.30	$5.40	$5.22	$5.31	$5.23	11,864,900
2016-02-18	$5.35	$5.46	$5.30	$5.33	$5.24	11,462,670
2016-02-17	$5.30	$5.40	$5.26	$5.35	$5.26	12,126,020
2016-02-16	$5.15	$5.35	$5.13	$5.33	$5.24	11,774,050
2016-02-15	$4.98	$5.17	$4.92	$5.11	$5.03	6,577,700
2016-02-12	$5.13	$5.13	$5.13	$5.13	$5.05	0
2016-02-11	$5.13	$5.13	$5.13	$5.13	$5.05	0
2016-02-10	$5.13	$5.13	$5.13	$5.13	$5.05	0
2016-02-09	$5.13	$5.13	$5.13	$5.13	$5.05	0
2016-02-08	$5.13	$5.13	$5.13	$5.13	$5.05	0
2016-02-05	$5.22	$5.22	$5.13	$5.13	$5.05	6,304,840
2016-02-04	$5.14	$5.23	$5.14	$5.20	$5.12	8,673,070
2016-02-03	$5.10	$5.15	$5.00	$5.14	$5.06	6,602,960
2016-02-02	$5.02	$5.19	$5.00	$5.15	$5.07	6,401,940
2016-02-01	$5.07	$5.10	$4.95	$5.03	$4.95	6,005,220
2016-01-29	$4.87	$5.14	$4.86	$5.06	$4.98	9,554,200
2016-01-28	$5.08	$5.15	$4.92	$4.93	$4.85	9,003,700
2016-01-27	$5.20	$5.29	$4.90	$5.11	$5.03	14,722,250
2016-01-26	$5.39	$5.60	$5.16	$5.23	$5.15	22,721,410
2016-01-25	$5.41	$5.44	$5.35	$5.41	$5.32	6,676,320
2016-01-22	$5.39	$5.45	$5.20	$5.36	$5.27	9,961,490
2016-01-21	$5.49	$5.58	$5.32	$5.33	$5.24	10,083,580
2016-01-20	$5.63	$5.67	$5.50	$5.55	$5.46	10,474,060
2016-01-19	$5.50	$5.68	$5.44	$5.66	$5.57	14,751,990
2016-01-18	$5.32	$5.57	$5.28	$5.48	$5.39	12,520,870
2016-01-15	$5.56	$5.70	$5.30	$5.44	$5.35	11,773,480
2016-01-14	$5.28	$5.74	$5.28	$5.64	$5.55	15,451,140
2016-01-13	$5.76	$5.85	$5.50	$5.52	$5.43	13,717,930
2016-01-12	$5.74	$5.75	$5.54	$5.70	$5.61	13,328,380
2016-01-11	$6.00	$6.13	$5.61	$5.66	$5.57	20,316,020
2016-01-08	$6.18	$6.28	$5.67	$6.08	$5.98	21,029,730
2016-01-07	$6.52	$6.52	$5.94	$5.96	$5.86	4,977,950
2016-01-06	$6.51	$6.60	$6.41	$6.59	$6.48	17,913,780
2016-01-05	$6.05	$6.58	$6.05	$6.48	$6.38	29,732,830
2016-01-04	$7.14	$7.15	$6.41	$6.44	$6.34	23,145,320
2016-01-01	$7.12	$7.12	$7.12	$7.12	$7.01	0
2015-12-31	$7.26	$7.29	$7.11	$7.12	$7.01	15,900,100
2015-12-30	$7.31	$7.32	$7.12	$7.28	$7.16	24,941,250
2015-12-29	$7.20	$7.32	$7.11	$7.30	$7.18	21,559,110
2015-12-28	$7.40	$7.44	$7.15	$7.16	$7.05	39,305,950
2015-12-25	$7.60	$7.76	$7.28	$7.40	$7.28	56,070,030
2015-12-24	$7.58	$7.87	$7.51	$7.58	$7.46	56,567,730
2015-12-23	$7.61	$7.98	$7.41	$7.66	$7.54	80,570,040
2015-12-22	$7.45	$7.81	$7.36	$7.65	$7.53	72,768,960
2015-12-21	$7.08	$7.76	$7.06	$7.44	$7.32	58,919,150
2015-12-18	$7.23	$7.25	$7.04	$7.11	$7.00	28,349,730
2015-12-17	$6.92	$7.28	$6.92	$7.22	$7.10	40,426,410
2015-12-16	$6.93	$6.99	$6.89	$6.89	$6.78	12,014,870
2015-12-15	$6.90	$7.02	$6.86	$6.94	$6.83	13,605,750
2015-12-14	$6.71	$6.91	$6.67	$6.89	$6.78	10,858,650
2015-12-11	$6.81	$6.88	$6.74	$6.78	$6.67	12,267,370
2015-12-10	$6.76	$6.98	$6.66	$6.90	$6.79	16,790,480
2015-12-09	$6.78	$6.85	$6.70	$6.73	$6.62	11,706,020
2015-12-08	$7.07	$7.08	$6.80	$6.81	$6.70	18,287,060
2015-12-07	$7.07	$7.12	$7.05	$7.10	$6.99	13,794,400
2015-12-04	$7.14	$7.19	$7.03	$7.07	$6.96	24,131,410
2015-12-03	$7.15	$7.24	$7.05	$7.18	$7.07	23,591,820
2015-12-02	$6.92	$7.20	$6.75	$7.15	$7.04	33,760,620
2015-12-01	$6.78	$7.03	$6.70	$6.94	$6.83	27,790,030
2015-11-30	$6.78	$6.92	$6.41	$6.72	$6.61	33,480,200
2015-11-27	$7.39	$7.47	$6.68	$6.83	$6.72	47,314,850
2015-11-26	$7.59	$7.60	$7.36	$7.39	$7.27	42,000,730
2015-11-25	$7.50	$7.57	$7.30	$7.55	$7.43	63,715,500
2015-11-24	$7.24	$7.78	$7.23	$7.55	$7.43	89,698,020
2015-11-23	$7.20	$7.38	$7.06	$7.17	$7.06	48,255,710
2015-11-20	$7.23	$7.24	$7.11	$7.18	$7.07	32,572,770
2015-11-19	$7.18	$7.26	$7.02	$7.20	$7.09	36,714,890
2015-11-18	$7.00	$7.46	$6.95	$7.10	$6.99	69,526,680
2015-11-17	$7.05	$7.10	$6.91	$6.93	$6.82	31,589,770
2015-11-16	$6.70	$6.99	$6.65	$6.98	$6.87	18,651,170
2015-11-13	$6.92	$7.00	$6.80	$6.82	$6.71	27,451,130
2015-11-12	$7.20	$7.24	$7.00	$7.04	$6.93	35,228,530
2015-11-11	$7.10	$7.16	$7.04	$7.15	$7.04	39,814,100
2015-11-10	$7.11	$7.23	$6.98	$7.09	$6.98	39,259,440
2015-11-09	$7.05	$7.16	$6.93	$7.09	$6.98	40,637,710
2015-11-06	$6.99	$7.18	$6.94	$7.12	$7.01	52,879,500
2015-11-05	$7.06	$7.10	$6.90	$7.00	$6.89	39,347,710
2015-11-04	$6.72	$7.04	$6.68	$7.03	$6.92	34,929,310
2015-11-03	$6.70	$6.79	$6.61	$6.66	$6.55	11,847,880
2015-11-02	$6.55	$6.87	$6.51	$6.63	$6.52	18,070,110
2015-10-30	$6.80	$6.85	$6.60	$6.73	$6.62	18,164,740
2015-10-29	$6.90	$6.97	$6.67	$6.83	$6.72	22,180,410
2015-10-28	$7.10	$7.15	$6.82	$6.87	$6.76	35,308,660
2015-10-27	$6.86	$7.15	$6.80	$7.15	$7.04	55,830,720
2015-10-26	$6.97	$6.97	$6.75	$6.85	$6.74	25,379,100
2015-10-23	$6.70	$6.88	$6.60	$6.88	$6.77	28,749,120
2015-10-22	$6.35	$6.67	$6.35	$6.67	$6.56	24,763,670
2015-10-21	$7.14	$7.17	$6.40	$6.44	$6.34	39,143,920
2015-10-20	$6.78	$7.18	$6.76	$7.09	$6.98	31,906,910
2015-10-19	$7.02	$7.02	$6.81	$6.85	$6.74	33,159,120
2015-10-16	$7.19	$7.19	$6.85	$7.04	$6.93	48,766,860
2015-10-15	$6.76	$7.19	$6.65	$7.16	$7.05	49,783,350
2015-10-14	$6.63	$7.08	$6.60	$6.79	$6.68	43,917,590
2015-10-13	$6.51	$6.78	$6.46	$6.71	$6.60	32,831,630
2015-10-12	$6.18	$6.75	$6.13	$6.60	$6.49	39,384,580
2015-10-09	$6.06	$6.15	$6.02	$6.14	$6.04	14,142,650
2015-10-08	$6.05	$6.19	$5.97	$6.08	$5.98	15,575,820
2015-10-07	$5.87	$5.87	$5.87	$5.87	$5.78	0
2015-10-06	$5.87	$5.87	$5.87	$5.87	$5.78	0
2015-10-05	$5.87	$5.87	$5.87	$5.87	$5.78	0
2015-10-02	$5.87	$5.87	$5.87	$5.87	$5.78	0
2015-10-01	$5.87	$5.87	$5.87	$5.87	$5.78	0
2015-09-30	$5.84	$5.91	$5.79	$5.87	$5.78	7,542,670
2015-09-29	$5.71	$5.88	$5.68	$5.85	$5.76	9,586,480
2015-09-28	$5.67	$5.90	$5.63	$5.84	$5.75	7,594,960
2015-09-25	$5.90	$5.92	$5.65	$5.67	$5.58	11,387,160
2015-09-24	$5.90	$5.95	$5.81	$5.92	$5.83	10,768,130
2015-09-23	$5.87	$6.07	$5.80	$5.85	$5.76	17,112,450
2015-09-22	$5.77	$6.10	$5.71	$5.97	$5.87	21,072,120
2015-09-21	$5.54	$5.80	$5.52	$5.77	$5.68	14,262,780
2015-09-18	$5.54	$5.69	$5.46	$5.57	$5.48	10,842,620
2015-09-17	$5.65	$5.84	$5.46	$5.47	$5.38	19,870,070
2015-09-16	$5.25	$5.67	$5.17	$5.64	$5.55	18,655,130
2015-09-15	$5.45	$5.75	$5.13	$5.15	$5.07	18,698,850
2015-09-14	$6.20	$6.25	$5.59	$5.59	$5.50	19,764,580
2015-09-11	$6.23	$6.32	$6.04	$6.18	$6.08	14,412,800
2015-09-10	$6.16	$6.43	$6.05	$6.23	$6.13	22,284,720
2015-09-09	$6.10	$6.28	$6.02	$6.20	$6.10	21,614,990
2015-09-08	$5.70	$6.00	$5.61	$5.99	$5.89	13,518,350
2015-09-07	$5.65	$5.95	$5.60	$5.69	$5.60	15,521,750
2015-09-04	$5.54	$5.54	$5.54	$5.54	$5.45	0
2015-09-03	$5.54	$5.54	$5.54	$5.54	$5.45	0
2015-09-02	$5.50	$5.98	$5.20	$5.54	$5.45	18,173,680
2015-09-01	$6.10	$6.10	$5.53	$5.71	$5.62	18,918,360
2015-08-31	$6.50	$6.50	$6.10	$6.13	$6.03	19,320,370

Zhangjiagang Freetrade Sci Tech Company Ltd (600794) Exchange: SHG

$4.60 ($-0.08) -1.71%

Zhangjiagang Freetrade Sci Tech Company Ltd - Daily Information

Invest in Zhangjiagang Freetrade Sci Tech Company Ltd (600794)

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

Get your 2 free stocks today!

Historical Stock Data for Zhangjiagang Freetrade Sci Tech Company Ltd (600794)