CITIC Heavy Industries Company Ltd (601608) Stock Profile

Data as of Aug. 22, 2025

$5.41 ($0.02) 0.37%

CITIC Heavy Industries Company Ltd - Daily Information

Click for more stock information on CITIC Heavy Industries Company Ltd.

Daily Information	Data
Date	Aug. 22, 2025
Open	$5.36
Previous Close	$5.41
High	$5.42
Low	$5.30
Adjusted Open	$5.36
Previous Adjusted Close	$5.41
Adjusted High	$5.42
Adjusted Low	$5.30

Invest in CITIC Heavy Industries Company Ltd (601608)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Investing built for a better future.

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

Historical Stock Data for CITIC Heavy Industries Company Ltd (601608)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$5.36	$5.42	$5.30	$5.41	$5.41	80,358,960
2025-08-21	$5.46	$5.54	$5.34	$5.39	$5.39	107,885,510
2025-08-20	$5.28	$5.75	$5.24	$5.51	$5.51	193,308,770
2025-08-19	$5.21	$5.35	$5.15	$5.29	$5.29	124,765,510
2025-08-18	$5.26	$5.32	$5.20	$5.24	$5.24	116,225,390
2025-08-15	$5.16	$5.24	$5.12	$5.22	$5.22	94,258,850
2025-08-14	$5.15	$5.29	$5.08	$5.12	$5.12	137,621,250
2025-08-13	$5.15	$5.19	$5.10	$5.14	$5.14	84,173,150
2025-08-12	$5.16	$5.25	$5.09	$5.12	$5.12	103,415,340
2025-08-11	$5.26	$5.27	$5.13	$5.18	$5.18	141,692,200
2025-08-08	$4.89	$5.41	$4.89	$5.26	$5.26	238,791,160
2025-08-07	$5.04	$5.04	$4.87	$4.92	$4.92	109,921,710
2025-08-06	$4.81	$5.09	$4.78	$5.01	$5.01	182,587,490
2025-08-05	$4.75	$4.80	$4.72	$4.79	$4.79	62,161,700
2025-08-04	$4.62	$4.73	$4.59	$4.72	$4.72	55,824,500
2025-08-01	$4.65	$4.67	$4.58	$4.63	$4.63	52,620,350
2025-07-31	$4.74	$4.76	$4.63	$4.65	$4.65	77,498,570
2025-07-30	$4.80	$4.86	$4.73	$4.76	$4.76	80,371,350
2025-07-29	$4.77	$4.81	$4.71	$4.80	$4.80	74,168,800
2025-07-28	$4.76	$4.80	$4.73	$4.74	$4.74	57,583,050
2025-07-25	$4.90	$4.91	$4.78	$4.79	$4.79	116,465,160
2025-07-24	$4.88	$4.97	$4.83	$4.93	$4.93	157,892,280
2025-07-23	$5.37	$5.37	$4.89	$4.90	$4.90	359,260,440
2025-07-22	$4.78	$5.09	$4.71	$5.09	$5.09	217,669,320
2025-07-21	$4.54	$4.65	$4.51	$4.63	$4.63	141,058,150
2025-07-18	$4.45	$4.46	$4.41	$4.45	$4.45	33,611,400
2025-07-17	$4.41	$4.44	$4.39	$4.44	$4.44	34,615,710
2025-07-16	$4.40	$4.43	$4.39	$4.41	$4.41	30,001,230
2025-07-15	$4.46	$4.47	$4.37	$4.41	$4.41	52,283,940
2025-07-14	$4.48	$4.49	$4.45	$4.46	$4.46	43,248,820
2025-07-11	$4.42	$4.49	$4.40	$4.48	$4.48	66,715,700
2025-07-10	$4.40	$4.44	$4.39	$4.43	$4.43	39,625,300
2025-07-09	$4.44	$4.48	$4.40	$4.41	$4.41	55,712,900
2025-07-08	$4.40	$4.44	$4.38	$4.43	$4.43	47,625,520
2025-07-07	$4.40	$4.42	$4.37	$4.40	$4.40	43,204,400
2025-07-04	$4.50	$4.50	$4.40	$4.40	$4.40	73,028,460
2025-07-03	$4.58	$4.58	$4.46	$4.49	$4.49	127,046,900
2025-07-02	$4.45	$4.78	$4.43	$4.63	$4.63	239,690,830
2025-06-30	$4.35	$4.38	$4.34	$4.37	$4.37	35,226,440
2025-06-27	$4.34	$4.37	$4.33	$4.34	$4.34	39,925,240
2025-06-26	$4.35	$4.41	$4.33	$4.34	$4.34	72,064,610
2025-06-25	$4.26	$4.32	$4.25	$4.32	$4.32	48,269,990
2025-06-24	$4.20	$4.27	$4.19	$4.27	$4.27	44,173,600
2025-06-23	$4.13	$4.20	$4.12	$4.20	$4.20	29,013,110
2025-06-20	$4.14	$4.18	$4.13	$4.15	$4.15	30,138,910
2025-06-19	$4.22	$4.23	$4.14	$4.15	$4.15	41,665,850
2025-06-18	$4.25	$4.25	$4.21	$4.22	$4.22	30,937,550
2025-06-17	$4.27	$4.28	$4.23	$4.25	$4.25	32,188,150
2025-06-13	$4.29	$4.30	$4.24	$4.26	$4.26	44,066,340
2025-06-12	$4.33	$4.33	$4.28	$4.29	$4.29	44,707,560
2025-06-11	$4.32	$4.37	$4.31	$4.34	$4.34	35,236,550
2025-06-10	$4.42	$4.43	$4.29	$4.33	$4.33	78,291,530
2025-06-09	$4.39	$4.45	$4.39	$4.43	$4.43	42,783,450
2025-06-06	$4.43	$4.43	$4.38	$4.39	$4.39	41,815,040
2025-06-05	$4.45	$4.47	$4.40	$4.43	$4.43	51,429,700
2025-06-04	$4.39	$4.44	$4.38	$4.41	$4.41	37,762,190
2025-06-03	$4.37	$4.41	$4.34	$4.40	$4.40	38,159,000
2025-05-30	$4.48	$4.49	$4.38	$4.39	$4.39	68,918,640
2025-05-29	$4.41	$4.53	$4.41	$4.50	$4.50	78,882,540
2025-05-28	$4.41	$4.49	$4.39	$4.43	$4.43	59,760,060
2025-05-27	$4.45	$4.45	$4.37	$4.40	$4.40	44,637,100
2025-05-26	$4.41	$4.46	$4.39	$4.44	$4.44	45,296,240
2025-05-23	$4.46	$4.52	$4.39	$4.41	$4.41	57,128,720
2025-05-22	$4.56	$4.57	$4.46	$4.46	$4.46	74,964,000
2025-05-21	$4.67	$4.67	$4.55	$4.58	$4.58	91,278,310
2025-05-20	$4.59	$4.72	$4.54	$4.67	$4.67	120,426,270
2025-05-19	$4.58	$4.61	$4.49	$4.57	$4.57	59,403,120
2025-05-16	$4.50	$4.69	$4.49	$4.58	$4.58	101,792,510
2025-05-15	$4.62	$4.62	$4.50	$4.52	$4.52	72,931,300
2025-05-14	$4.60	$4.65	$4.57	$4.64	$4.64	79,361,820
2025-05-13	$4.76	$4.77	$4.58	$4.60	$4.60	100,308,150
2025-05-12	$4.58	$4.78	$4.58	$4.68	$4.68	139,123,070
2025-05-09	$4.67	$4.67	$4.54	$4.55	$4.55	65,373,840
2025-05-08	$4.63	$4.70	$4.59	$4.66	$4.66	98,058,250
2025-05-07	$4.60	$4.64	$4.53	$4.63	$4.63	106,840,300
2025-05-06	$4.40	$4.64	$4.39	$4.58	$4.58	148,241,690
2025-04-30	$4.39	$4.41	$4.36	$4.37	$4.37	56,095,150
2025-04-29	$4.34	$4.42	$4.31	$4.39	$4.39	54,459,390
2025-04-28	$4.49	$4.49	$4.36	$4.37	$4.37	66,040,850
2025-04-25	$4.43	$4.49	$4.38	$4.44	$4.44	71,654,060
2025-04-24	$4.50	$4.57	$4.41	$4.43	$4.43	93,337,820
2025-04-23	$4.44	$4.57	$4.43	$4.52	$4.52	118,980,050
2025-04-22	$4.46	$4.48	$4.40	$4.40	$4.40	71,973,550
2025-04-21	$4.40	$4.52	$4.38	$4.49	$4.49	107,385,430
2025-04-18	$4.33	$4.54	$4.28	$4.45	$4.45	117,028,530
2025-04-17	$4.35	$4.44	$4.32	$4.33	$4.33	68,172,770
2025-04-16	$4.45	$4.46	$4.31	$4.37	$4.37	85,350,630
2025-04-15	$4.57	$4.60	$4.43	$4.48	$4.48	92,946,730
2025-04-14	$4.63	$4.69	$4.55	$4.57	$4.57	131,964,700
2025-04-11	$4.41	$4.55	$4.36	$4.49	$4.49	146,088,930
2025-04-10	$4.39	$4.57	$4.39	$4.43	$4.43	194,753,360
2025-04-09	$4.06	$4.48	$3.87	$4.37	$4.37	238,572,860
2025-04-08	$4.07	$4.17	$3.97	$4.14	$4.14	179,668,340
2025-04-07	$4.18	$4.29	$4.13	$4.13	$4.13	107,965,070
2025-04-03	$4.67	$4.78	$4.57	$4.59	$4.59	164,796,700
2025-04-02	$4.69	$4.91	$4.65	$4.76	$4.76	197,435,580
2025-04-01	$4.75	$4.79	$4.67	$4.71	$4.71	178,976,650
2025-03-31	$4.97	$5.02	$4.67	$4.71	$4.71	301,822,010
2025-03-28	$5.60	$5.83	$5.18	$5.18	$5.18	364,528,180
2025-03-27	$6.23	$6.23	$5.68	$5.76	$5.76	492,874,380
2025-03-26	$5.64	$6.11	$5.60	$6.11	$6.11	548,751,230
2025-03-25	$5.48	$6.25	$5.48	$5.55	$5.55	523,423,000
2025-03-24	$5.79	$5.79	$5.39	$5.79	$5.79	595,943,360
2025-03-21	$4.85	$5.26	$4.85	$5.26	$5.26	171,325,140
2025-03-20	$4.65	$4.95	$4.64	$4.78	$4.78	133,715,870
2025-03-19	$4.66	$4.76	$4.63	$4.66	$4.66	82,095,690
2025-03-18	$4.58	$4.71	$4.56	$4.64	$4.64	78,250,220
2025-03-17	$4.62	$4.64	$4.54	$4.55	$4.55	57,921,780
2025-03-14	$4.52	$4.65	$4.46	$4.60	$4.60	64,596,610
2025-03-13	$4.62	$4.63	$4.46	$4.51	$4.51	69,882,450
2025-03-12	$4.71	$4.72	$4.62	$4.64	$4.64	53,412,830
2025-03-11	$4.58	$4.71	$4.55	$4.67	$4.67	57,971,490
2025-03-10	$4.61	$4.64	$4.55	$4.61	$4.61	57,215,860
2025-03-07	$4.64	$4.74	$4.59	$4.61	$4.61	78,558,120
2025-03-06	$4.61	$4.70	$4.59	$4.65	$4.65	100,922,650
2025-03-05	$4.48	$4.76	$4.46	$4.61	$4.61	124,876,850
2025-03-04	$4.39	$4.52	$4.37	$4.50	$4.50	74,203,290
2025-03-03	$4.37	$4.44	$4.33	$4.37	$4.37	55,904,160
2025-02-28	$4.48	$4.54	$4.35	$4.37	$4.37	80,519,800
2025-02-27	$4.47	$4.53	$4.38	$4.46	$4.46	78,099,040
2025-02-26	$4.35	$4.50	$4.31	$4.46	$4.46	69,919,430
2025-02-25	$4.34	$4.41	$4.31	$4.35	$4.35	49,782,370
2025-02-24	$4.38	$4.45	$4.35	$4.38	$4.38	68,950,300
2025-02-20	$4.25	$4.25	$4.17	$4.19	$4.19	48,860,790
2025-02-19	$4.08	$4.26	$4.08	$4.26	$4.26	60,909,380
2025-02-18	$4.12	$4.18	$4.07	$4.10	$4.10	39,343,090
2025-02-17	$4.10	$4.15	$4.07	$4.14	$4.14	30,412,550
2025-02-14	$4.11	$4.12	$4.06	$4.11	$4.11	25,558,650
2025-02-13	$4.15	$4.19	$4.10	$4.10	$4.10	32,409,310
2025-02-12	$4.12	$4.15	$4.08	$4.15	$4.15	34,697,050
2025-02-11	$4.14	$4.16	$4.08	$4.12	$4.12	30,365,250
2025-02-10	$4.13	$4.21	$4.11	$4.15	$4.15	38,275,950
2025-02-07	$4.05	$4.18	$4.05	$4.14	$4.14	48,537,430
2025-02-06	$3.94	$4.12	$3.92	$4.08	$4.08	60,687,260
2025-02-05	$3.94	$3.96	$3.89	$3.95	$3.95	32,604,850
2025-01-27	$3.97	$4.02	$3.88	$3.91	$3.91	37,229,150
2025-01-24	$3.88	$3.97	$3.88	$3.96	$3.96	33,156,150
2025-01-23	$3.90	$4.02	$3.89	$3.89	$3.89	45,671,950
2025-01-22	$3.90	$3.96	$3.85	$3.86	$3.86	37,840,450
2025-01-21	$3.90	$3.96	$3.84	$3.90	$3.90	47,158,480
2025-01-20	$3.97	$4.00	$3.81	$3.87	$3.87	63,438,430
2025-01-17	$3.95	$4.00	$3.90	$3.96	$3.96	24,600,560
2025-01-16	$3.97	$4.06	$3.94	$3.97	$3.97	28,715,010
2025-01-15	$4.04	$4.06	$3.94	$3.95	$3.95	28,426,330
2025-01-14	$3.90	$4.05	$3.89	$4.05	$4.05	35,720,170
2025-01-13	$3.83	$3.95	$3.79	$3.90	$3.90	25,469,760
2025-01-09	$3.92	$3.97	$3.89	$3.93	$3.93	24,030,230
2025-01-08	$4.01	$4.01	$3.82	$3.95	$3.95	35,531,850
2025-01-07	$3.99	$4.01	$3.90	$4.00	$4.00	32,739,720
2025-01-06	$3.97	$4.06	$3.93	$4.01	$4.01	29,023,180
2025-01-03	$4.07	$4.10	$3.95	$3.97	$3.97	34,584,790
2025-01-02	$4.20	$4.21	$4.01	$4.06	$4.06	42,485,870
2024-12-31	$4.39	$4.41	$4.20	$4.20	$4.20	36,320,580
2024-12-30	$4.43	$4.43	$4.35	$4.39	$4.39	23,994,550
2024-12-27	$4.41	$4.48	$4.38	$4.43	$4.43	29,807,800
2024-12-26	$4.26	$4.42	$4.25	$4.38	$4.38	29,314,780
2024-12-25	$4.38	$4.38	$4.24	$4.27	$4.27	27,646,180
2024-12-24	$4.27	$4.37	$4.27	$4.36	$4.36	27,300,020
2024-12-23	$4.38	$4.39	$4.28	$4.30	$4.30	35,469,020
2024-12-20	$4.46	$4.46	$4.38	$4.40	$4.40	28,880,150
2024-12-19	$4.40	$4.47	$4.35	$4.45	$4.45	29,278,530
2024-12-18	$4.42	$4.48	$4.40	$4.44	$4.44	28,259,950
2024-12-17	$4.48	$4.51	$4.35	$4.38	$4.38	45,085,430
2024-12-16	$4.49	$4.53	$4.46	$4.48	$4.48	33,092,660
2024-12-13	$4.51	$4.55	$4.45	$4.49	$4.49	51,661,330
2024-12-12	$4.64	$4.65	$4.53	$4.55	$4.55	55,281,600
2024-12-11	$4.64	$4.68	$4.59	$4.65	$4.65	47,543,960
2024-12-10	$4.80	$4.80	$4.61	$4.63	$4.63	82,580,030
2024-12-09	$4.73	$4.80	$4.61	$4.65	$4.65	71,338,100
2024-12-06	$4.61	$4.75	$4.60	$4.70	$4.70	84,900,840
2024-12-05	$4.50	$4.66	$4.48	$4.61	$4.61	53,990,520
2024-12-04	$4.47	$4.64	$4.43	$4.50	$4.50	63,274,350
2024-12-03	$4.46	$4.49	$4.41	$4.47	$4.47	48,672,450
2024-12-02	$4.35	$4.53	$4.31	$4.46	$4.46	65,019,010
2024-11-29	$4.15	$4.49	$4.12	$4.35	$4.35	73,746,530
2024-11-28	$4.17	$4.20	$4.13	$4.15	$4.15	24,781,800
2024-11-27	$4.08	$4.17	$4.03	$4.17	$4.17	33,146,590
2024-11-26	$4.13	$4.16	$4.07	$4.09	$4.09	23,260,000
2024-11-25	$4.15	$4.18	$4.07	$4.14	$4.14	34,450,550
2024-11-22	$4.36	$4.37	$4.12	$4.15	$4.15	50,539,270
2024-11-21	$4.37	$4.39	$4.31	$4.35	$4.35	27,849,910
2024-11-20	$4.35	$4.40	$4.34	$4.38	$4.38	35,801,510
2024-11-19	$4.32	$4.37	$4.25	$4.37	$4.37	40,774,530
2024-11-18	$4.35	$4.50	$4.28	$4.32	$4.32	57,974,350
2024-11-15	$4.42	$4.46	$4.31	$4.32	$4.32	49,165,020
2024-11-14	$4.60	$4.61	$4.42	$4.44	$4.44	55,261,400
2024-11-13	$4.62	$4.65	$4.53	$4.61	$4.61	48,258,910
2024-11-12	$4.77	$4.78	$4.55	$4.61	$4.61	71,562,200
2024-11-11	$4.70	$4.86	$4.68	$4.75	$4.75	90,218,260
2024-11-08	$4.99	$4.99	$4.68	$4.71	$4.71	183,255,910
2024-11-07	$4.40	$4.85	$4.36	$4.85	$4.85	212,317,960
2024-11-06	$4.42	$4.47	$4.35	$4.41	$4.41	56,347,720
2024-11-05	$4.35	$4.43	$4.33	$4.43	$4.43	54,891,760
2024-11-04	$4.26	$4.41	$4.26	$4.36	$4.36	46,078,510
2024-11-01	$4.38	$4.43	$4.22	$4.29	$4.29	87,498,920
2024-10-31	$4.12	$4.57	$4.10	$4.42	$4.42	135,165,300
2024-10-30	$4.15	$4.23	$4.11	$4.15	$4.15	41,439,000
2024-10-29	$4.26	$4.28	$4.13	$4.15	$4.15	45,999,600
2024-10-28	$4.19	$4.25	$4.13	$4.23	$4.23	46,494,540
2024-10-25	$4.06	$4.22	$4.05	$4.17	$4.17	53,771,930
2024-10-24	$4.08	$4.16	$4.03	$4.07	$4.07	33,194,350
2024-10-23	$4.06	$4.19	$4.05	$4.11	$4.11	56,307,630
2024-10-22	$4.01	$4.05	$3.99	$4.05	$4.05	35,325,210
2024-10-21	$4.06	$4.08	$3.98	$4.00	$4.00	41,177,150
2024-10-18	$3.88	$4.09	$3.86	$4.03	$4.03	51,640,700
2024-10-17	$3.99	$4.02	$3.87	$3.88	$3.88	41,590,090
2024-10-16	$3.94	$4.02	$3.92	$3.98	$3.98	29,088,270
2024-10-15	$4.12	$4.15	$3.98	$3.99	$3.99	51,519,490
2024-10-14	$4.04	$4.14	$4.02	$4.11	$4.11	53,619,170
2024-10-11	$4.13	$4.18	$3.99	$4.02	$4.02	77,954,880
2024-10-10	$4.03	$4.43	$3.98	$4.23	$4.23	136,685,300
2024-10-09	$4.36	$4.36	$4.01	$4.03	$4.03	82,731,960
2024-10-08	$4.57	$4.57	$4.22	$4.40	$4.40	120,842,000
2024-09-30	$3.97	$4.17	$3.91	$4.15	$4.15	93,465,020
2024-09-27	$3.76	$3.85	$3.72	$3.81	$3.81	36,266,180
2024-09-26	$3.57	$3.71	$3.55	$3.71	$3.71	37,534,180
2024-09-25	$3.54	$3.65	$3.54	$3.56	$3.56	36,969,260
2024-09-24	$3.39	$3.53	$3.38	$3.53	$3.53	33,298,150
2024-09-23	$3.38	$3.39	$3.35	$3.37	$3.37	12,985,200
2024-09-20	$3.47	$3.47	$3.36	$3.39	$3.39	18,122,700
2024-09-19	$3.37	$3.45	$3.35	$3.45	$3.45	22,081,130
2024-09-18	$3.36	$3.36	$3.28	$3.34	$3.34	14,095,590
2024-09-13	$3.39	$3.40	$3.35	$3.35	$3.35	11,463,520
2024-09-12	$3.36	$3.44	$3.36	$3.38	$3.38	14,628,000
2024-09-11	$3.36	$3.38	$3.34	$3.36	$3.36	10,974,410
2024-09-10	$3.34	$3.38	$3.29	$3.37	$3.37	18,767,170
2024-09-09	$3.35	$3.37	$3.31	$3.34	$3.34	15,098,680
2024-09-06	$3.41	$3.42	$3.35	$3.37	$3.37	16,180,150
2024-09-05	$3.40	$3.44	$3.39	$3.40	$3.40	13,708,600
2024-09-04	$3.43	$3.46	$3.40	$3.41	$3.41	13,947,500
2024-09-03	$3.41	$3.46	$3.41	$3.45	$3.45	12,995,150
2024-09-02	$3.52	$3.53	$3.42	$3.43	$3.43	21,944,450
2024-08-30	$3.50	$3.57	$3.46	$3.53	$3.53	22,205,750
2024-08-29	$3.45	$3.50	$3.42	$3.49	$3.49	14,029,900
2024-08-28	$3.41	$3.48	$3.40	$3.46	$3.46	18,642,300
2024-08-27	$3.47	$3.48	$3.40	$3.41	$3.41	16,182,050
2024-08-26	$3.55	$3.55	$3.39	$3.48	$3.48	26,348,350
2024-08-23	$3.52	$3.58	$3.48	$3.54	$3.54	22,672,850
2024-08-22	$3.54	$3.57	$3.50	$3.52	$3.52	16,466,110
2024-08-21	$3.57	$3.58	$3.52	$3.53	$3.53	12,549,700
2024-08-20	$3.63	$3.65	$3.54	$3.57	$3.57	20,155,860
2024-08-19	$3.58	$3.66	$3.57	$3.62	$3.62	18,834,000
2024-08-16	$3.65	$3.65	$3.57	$3.58	$3.58	18,750,800
2024-08-15	$3.58	$3.67	$3.56	$3.65	$3.65	20,077,990
2024-08-14	$3.69	$3.69	$3.58	$3.59	$3.59	20,809,000
2024-08-13	$3.63	$3.70	$3.61	$3.69	$3.69	20,664,460
2024-08-12	$3.63	$3.65	$3.60	$3.62	$3.62	13,483,500
2024-08-09	$3.68	$3.71	$3.63	$3.64	$3.64	15,713,700
2024-08-08	$3.67	$3.70	$3.63	$3.67	$3.67	18,347,850
2024-08-07	$3.72	$3.76	$3.67	$3.69	$3.69	18,330,480
2024-08-06	$3.69	$3.75	$3.66	$3.72	$3.72	22,273,810
2024-08-05	$3.71	$3.78	$3.65	$3.66	$3.66	25,176,020
2024-08-02	$3.77	$3.79	$3.72	$3.74	$3.74	20,938,900
2024-08-01	$3.80	$3.85	$3.76	$3.79	$3.79	24,022,990
2024-07-31	$3.68	$3.80	$3.67	$3.79	$3.79	35,653,500
2024-07-30	$3.67	$3.68	$3.58	$3.67	$3.67	24,684,050
2024-07-29	$3.67	$3.72	$3.64	$3.67	$3.67	26,299,420
2024-07-26	$3.54	$3.65	$3.53	$3.65	$3.65	26,090,750
2024-07-25	$3.51	$3.57	$3.48	$3.53	$3.53	20,498,320
2024-07-24	$3.55	$3.59	$3.51	$3.51	$3.51	25,753,500
2024-07-23	$3.65	$3.66	$3.55	$3.55	$3.55	22,306,800
2024-07-22	$3.65	$3.68	$3.61	$3.65	$3.65	22,199,850
2024-07-19	$3.63	$3.66	$3.60	$3.64	$3.64	18,132,250
2024-07-18	$3.56	$3.65	$3.52	$3.65	$3.65	28,290,860
2024-07-17	$3.60	$3.62	$3.56	$3.57	$3.57	17,830,460
2024-07-16	$3.63	$3.64	$3.56	$3.59	$3.59	17,593,100
2024-07-15	$3.64	$3.66	$3.59	$3.63	$3.63	20,096,950
2024-07-12	$3.72	$3.72	$3.62	$3.64	$3.64	25,444,030
2024-07-11	$3.70	$3.73	$3.67	$3.71	$3.71	24,774,780
2024-07-10	$3.67	$3.69	$3.62	$3.64	$3.64	19,222,380
2024-07-09	$3.63	$3.68	$3.54	$3.67	$3.67	24,138,240
2024-07-08	$3.70	$3.74	$3.61	$3.62	$3.62	18,861,720
2024-07-05	$3.66	$3.71	$3.63	$3.71	$3.71	19,692,260
2024-07-04	$3.74	$3.79	$3.67	$3.68	$3.68	21,645,750
2024-07-03	$3.84	$3.84	$3.74	$3.75	$3.75	23,038,570
2024-07-02	$3.89	$3.95	$3.78	$3.82	$3.82	39,531,170
2024-07-01	$3.81	$3.92	$3.80	$3.88	$3.88	28,445,970
2024-06-28	$3.77	$3.86	$3.74	$3.81	$3.81	28,035,650
2024-06-27	$3.82	$3.83	$3.74	$3.75	$3.75	20,490,500
2024-06-26	$3.79	$3.84	$3.72	$3.84	$3.84	31,144,180
2024-06-25	$3.82	$3.86	$3.76	$3.78	$3.78	33,840,640
2024-06-24	$3.91	$3.94	$3.78	$3.81	$3.81	33,704,410
2024-06-21	$3.88	$3.98	$3.87	$3.91	$3.91	34,836,280
2024-06-20	$3.96	$3.99	$3.89	$3.90	$3.90	18,168,980
2024-06-19	$4.01	$4.01	$3.95	$3.97	$3.97	17,479,550
2024-06-18	$3.92	$4.01	$3.88	$3.99	$3.99	26,842,400
2024-06-17	$3.93	$3.99	$3.89	$3.92	$3.92	23,064,600
2024-06-14	$3.91	$3.95	$3.89	$3.93	$3.93	20,882,200
2024-06-13	$3.99	$4.01	$3.88	$3.92	$3.92	25,151,100
2024-06-12	$3.98	$4.02	$3.96	$3.99	$3.99	20,020,380
2024-06-11	$4.06	$4.06	$3.94	$3.97	$3.97	25,694,540
2024-06-07	$4.03	$4.07	$4.02	$4.07	$4.07	20,903,550
2024-06-06	$4.06	$4.09	$3.99	$4.01	$4.01	31,365,620
2024-06-05	$4.11	$4.15	$4.06	$4.06	$4.06	22,149,200
2024-06-04	$4.05	$4.13	$4.04	$4.11	$4.11	23,432,700
2024-06-03	$4.14	$4.14	$4.03	$4.07	$4.07	31,540,450
2024-05-31	$4.13	$4.14	$4.11	$4.11	$4.11	17,962,000
2024-05-30	$4.08	$4.15	$4.07	$4.12	$4.12	19,865,300
2024-05-29	$4.10	$4.14	$4.07	$4.09	$4.09	20,582,120
2024-05-28	$4.16	$4.19	$4.10	$4.11	$4.11	25,849,150
2024-05-27	$4.12	$4.16	$4.06	$4.15	$4.15	24,832,580
2024-05-24	$4.08	$4.15	$4.08	$4.10	$4.10	22,685,680
2024-05-23	$4.14	$4.15	$4.07	$4.09	$4.09	24,021,300
2024-05-22	$4.17	$4.21	$4.12	$4.13	$4.13	25,585,000
2024-05-21	$4.23	$4.23	$4.14	$4.17	$4.17	27,495,650
2024-05-20	$4.27	$4.32	$4.21	$4.23	$4.23	37,555,810
2024-05-17	$4.21	$4.26	$4.19	$4.25	$4.25	29,926,610
2024-05-16	$4.33	$4.36	$4.21	$4.21	$4.21	42,838,440
2024-05-15	$4.37	$4.39	$4.31	$4.33	$4.33	22,257,000
2024-05-14	$4.44	$4.48	$4.36	$4.37	$4.37	31,304,660
2024-05-13	$4.40	$4.50	$4.35	$4.45	$4.45	31,219,210
2024-05-10	$4.53	$4.53	$4.41	$4.43	$4.43	35,784,450
2024-05-09	$4.37	$4.52	$4.35	$4.51	$4.51	37,558,600
2024-05-08	$4.46	$4.46	$4.36	$4.37	$4.37	30,268,350
2024-05-07	$4.49	$4.56	$4.45	$4.47	$4.47	38,014,640
2024-05-06	$4.36	$4.50	$4.35	$4.49	$4.49	51,770,020
2024-04-30	$4.40	$4.42	$4.31	$4.33	$4.33	44,184,100
2024-04-29	$4.42	$4.47	$4.35	$4.41	$4.41	58,719,750
2024-04-26	$4.41	$4.56	$4.36	$4.42	$4.42	63,156,050
2024-04-25	$4.41	$4.43	$4.32	$4.36	$4.36	34,867,690
2024-04-24	$4.35	$4.43	$4.30	$4.42	$4.42	51,214,090
2024-04-23	$4.71	$4.71	$4.36	$4.38	$4.38	96,829,940
2024-04-22	$4.84	$4.87	$4.69	$4.72	$4.72	64,054,260
2024-04-19	$4.80	$5.00	$4.78	$4.84	$4.84	71,255,920
2024-04-18	$4.79	$4.93	$4.75	$4.86	$4.86	75,029,970
2024-04-17	$4.78	$4.84	$4.70	$4.82	$4.82	73,070,730
2024-04-16	$4.87	$4.94	$4.72	$4.74	$4.74	74,455,320
2024-04-15	$4.91	$5.06	$4.71	$4.92	$4.92	99,677,170
2024-04-12	$4.69	$4.99	$4.63	$4.90	$4.90	117,068,880
2024-04-11	$4.43	$4.72	$4.38	$4.66	$4.66	81,861,630
2024-04-10	$4.48	$4.60	$4.42	$4.46	$4.46	59,755,350
2024-04-09	$4.45	$4.47	$4.37	$4.44	$4.44	35,106,360
2024-04-08	$4.45	$4.57	$4.43	$4.44	$4.44	49,855,400
2024-04-03	$4.44	$4.49	$4.37	$4.45	$4.45	38,979,290
2024-04-02	$4.45	$4.56	$4.41	$4.43	$4.43	51,386,810
2024-04-01	$4.25	$4.55	$4.25	$4.47	$4.47	67,377,240
2024-03-29	$4.16	$4.26	$4.15	$4.25	$4.25	25,726,450
2024-03-28	$4.10	$4.20	$4.10	$4.15	$4.15	24,130,950
2024-03-27	$4.19	$4.21	$4.10	$4.11	$4.11	22,534,970
2024-03-26	$4.17	$4.22	$4.14	$4.19	$4.19	23,409,510
2024-03-25	$4.20	$4.27	$4.17	$4.19	$4.19	31,798,100
2024-03-22	$4.27	$4.27	$4.17	$4.20	$4.20	29,882,900
2024-03-21	$4.34	$4.34	$4.23	$4.26	$4.26	32,197,900
2024-03-20	$4.27	$4.33	$4.27	$4.30	$4.30	25,385,780
2024-03-19	$4.38	$4.39	$4.28	$4.28	$4.28	36,690,960
2024-03-18	$4.34	$4.45	$4.33	$4.39	$4.39	61,425,180
2024-03-15	$4.28	$4.35	$4.24	$4.33	$4.33	45,031,630
2024-03-14	$4.25	$4.40	$4.24	$4.28	$4.28	51,568,470
2024-03-13	$4.25	$4.27	$4.19	$4.25	$4.25	30,938,250
2024-03-12	$4.35	$4.36	$4.21	$4.24	$4.24	37,770,450
2024-03-11	$4.29	$4.35	$4.24	$4.32	$4.32	37,464,400
2024-03-08	$4.26	$4.32	$4.23	$4.30	$4.30	30,402,800
2024-03-07	$4.29	$4.38	$4.26	$4.27	$4.27	40,676,150
2024-03-06	$4.29	$4.34	$4.24	$4.30	$4.30	35,504,430
2024-03-05	$4.24	$4.30	$4.21	$4.29	$4.29	41,147,170
2024-03-04	$4.29	$4.32	$4.22	$4.24	$4.24	46,226,650
2024-03-01	$4.27	$4.34	$4.24	$4.29	$4.29	52,426,890
2024-02-29	$4.14	$4.26	$4.14	$4.26	$4.26	53,352,800
2024-02-28	$4.23	$4.26	$4.10	$4.13	$4.13	73,002,480
2024-02-27	$4.14	$4.35	$4.10	$4.21	$4.21	75,423,620
2024-02-26	$4.08	$4.26	$4.08	$4.18	$4.18	87,698,600
2024-02-23	$3.97	$3.98	$3.91	$3.98	$3.98	31,529,320
2024-02-22	$3.94	$3.97	$3.90	$3.96	$3.96	27,808,780
2024-02-21	$3.93	$4.02	$3.90	$3.94	$3.94	40,931,450
2024-02-20	$3.93	$3.97	$3.89	$3.94	$3.94	24,204,140
2024-02-19	$3.97	$3.99	$3.91	$3.95	$3.95	40,022,870
2024-02-08	$3.89	$4.04	$3.87	$3.93	$3.93	62,792,750
2024-02-07	$3.78	$3.88	$3.72	$3.88	$3.88	67,285,120
2024-02-06	$3.42	$3.75	$3.33	$3.73	$3.73	52,835,420
2024-02-05	$3.48	$3.57	$3.25	$3.48	$3.48	55,808,930
2024-02-02	$3.62	$3.70	$3.42	$3.53	$3.53	36,605,250
2024-02-01	$3.63	$3.73	$3.58	$3.60	$3.60	41,896,150
2024-01-31	$3.81	$3.88	$3.69	$3.69	$3.69	50,358,200
2024-01-30	$3.73	$3.81	$3.68	$3.70	$3.70	27,148,580
2024-01-29	$3.86	$3.89	$3.74	$3.76	$3.76	34,762,710
2024-01-26	$3.80	$3.84	$3.76	$3.80	$3.80	32,129,760
2024-01-25	$3.55	$3.77	$3.53	$3.77	$3.77	36,701,060
2024-01-24	$3.41	$3.56	$3.35	$3.54	$3.54	28,207,350
2024-01-23	$3.39	$3.41	$3.29	$3.38	$3.38	24,402,400
2024-01-22	$3.56	$3.59	$3.37	$3.40	$3.40	24,190,080
2024-01-19	$3.62	$3.64	$3.57	$3.57	$3.57	15,450,010
2024-01-18	$3.74	$3.75	$3.49	$3.61	$3.61	29,390,880
2024-01-17	$3.81	$3.81	$3.73	$3.74	$3.74	13,579,510
2024-01-16	$3.82	$3.85	$3.76	$3.81	$3.81	14,396,700
2024-01-15	$3.84	$3.86	$3.79	$3.82	$3.82	13,480,410
2024-01-12	$3.83	$3.86	$3.81	$3.83	$3.83	12,351,700
2024-01-11	$3.77	$3.85	$3.77	$3.84	$3.84	13,761,860
2024-01-10	$3.80	$3.85	$3.75	$3.79	$3.79	13,023,400
2024-01-09	$3.77	$3.83	$3.77	$3.81	$3.81	13,668,000
2024-01-08	$3.84	$3.84	$3.75	$3.76	$3.76	13,753,100
2024-01-05	$3.88	$3.90	$3.82	$3.84	$3.84	13,301,350
2024-01-04	$3.90	$3.90	$3.85	$3.88	$3.88	11,484,450
2024-01-03	$3.89	$3.92	$3.87	$3.91	$3.91	16,581,700
2024-01-02	$3.87	$3.92	$3.86	$3.89	$3.89	18,456,600
2024-01-01	$3.86	$3.86	$3.86	$3.86	$3.86	0
2023-12-29	$3.80	$3.88	$3.79	$3.86	$3.86	14,636,640
2023-12-28	$3.74	$3.83	$3.72	$3.81	$3.81	13,097,320
2023-12-27	$3.73	$3.76	$3.71	$3.74	$3.74	10,818,550
2023-12-26	$3.79	$3.80	$3.72	$3.74	$3.74	10,825,900
2023-12-25	$3.78	$3.82	$3.77	$3.81	$3.81	10,909,200
2023-12-22	$3.78	$3.81	$3.76	$3.78	$3.78	12,481,000
2023-12-21	$3.77	$3.81	$3.70	$3.78	$3.78	12,358,240
2023-12-20	$3.78	$3.84	$3.77	$3.78	$3.78	10,879,100
2023-12-19	$3.79	$3.81	$3.77	$3.79	$3.79	9,736,850
2023-12-18	$3.86	$3.87	$3.77	$3.79	$3.79	15,425,900
2023-12-15	$3.87	$3.89	$3.84	$3.86	$3.86	14,744,460
2023-12-14	$3.88	$3.90	$3.87	$3.88	$3.88	11,475,940
2023-12-13	$3.89	$3.91	$3.86	$3.87	$3.87	11,780,800
2023-12-12	$3.87	$3.90	$3.84	$3.89	$3.89	14,034,620
2023-12-11	$3.77	$3.89	$3.73	$3.87	$3.87	22,930,770
2023-12-08	$3.81	$3.89	$3.77	$3.78	$3.78	16,081,070
2023-12-07	$3.81	$3.83	$3.78	$3.81	$3.81	13,417,470
2023-12-06	$3.80	$3.82	$3.78	$3.80	$3.80	14,330,250
2023-12-05	$3.87	$3.88	$3.82	$3.83	$3.83	16,054,900
2023-12-04	$3.84	$3.94	$3.83	$3.89	$3.89	19,467,420
2023-12-01	$3.82	$3.85	$3.78	$3.84	$3.84	13,819,100
2023-11-30	$3.81	$3.82	$3.77	$3.81	$3.81	11,812,500
2023-11-29	$3.83	$3.85	$3.79	$3.80	$3.80	12,802,850
2023-11-28	$3.80	$3.84	$3.79	$3.83	$3.83	9,470,550
2023-11-27	$3.79	$3.83	$3.77	$3.82	$3.82	14,388,400
2023-11-24	$3.82	$3.84	$3.79	$3.79	$3.79	15,082,510
2023-11-23	$3.80	$3.83	$3.79	$3.83	$3.83	11,470,050
2023-11-22	$3.82	$3.85	$3.80	$3.80	$3.80	12,021,200
2023-11-21	$3.87	$3.89	$3.84	$3.85	$3.85	13,968,900
2023-11-20	$3.85	$3.88	$3.82	$3.86	$3.86	15,875,750
2023-11-17	$3.80	$3.85	$3.79	$3.85	$3.85	15,695,750
2023-11-16	$3.85	$3.86	$3.81	$3.81	$3.81	11,550,900
2023-11-15	$3.85	$3.87	$3.83	$3.85	$3.85	13,532,050
2023-11-14	$3.85	$3.87	$3.82	$3.84	$3.84	15,841,150
2023-11-13	$3.79	$3.88	$3.78	$3.86	$3.86	25,883,770
2023-11-10	$3.77	$3.79	$3.75	$3.77	$3.77	13,286,250
2023-11-09	$3.81	$3.82	$3.77	$3.78	$3.78	16,504,250
2023-11-08	$3.82	$3.84	$3.77	$3.80	$3.80	22,632,700
2023-11-07	$3.80	$3.83	$3.79	$3.81	$3.81	20,696,750
2023-11-06	$3.75	$3.80	$3.75	$3.79	$3.79	23,346,250
2023-11-03	$3.68	$3.73	$3.67	$3.71	$3.71	16,367,300
2023-11-02	$3.72	$3.76	$3.65	$3.66	$3.66	17,895,200
2023-11-01	$3.66	$3.73	$3.66	$3.71	$3.71	15,657,150
2023-10-31	$3.68	$3.69	$3.64	$3.66	$3.66	13,676,060
2023-10-30	$3.69	$3.71	$3.66	$3.69	$3.69	15,615,230
2023-10-27	$3.65	$3.71	$3.63	$3.67	$3.67	20,181,620
2023-10-26	$3.56	$3.64	$3.54	$3.63	$3.63	12,210,970
2023-10-25	$3.55	$3.60	$3.53	$3.58	$3.58	14,663,530
2023-10-24	$3.45	$3.52	$3.41	$3.50	$3.50	17,076,370
2023-10-23	$3.51	$3.52	$3.41	$3.43	$3.43	17,010,100
2023-10-20	$3.52	$3.58	$3.51	$3.52	$3.52	12,745,100
2023-10-19	$3.56	$3.60	$3.53	$3.53	$3.53	13,866,520
2023-10-18	$3.64	$3.67	$3.56	$3.58	$3.58	14,528,500
2023-10-17	$3.65	$3.66	$3.62	$3.66	$3.66	12,706,950
2023-10-16	$3.67	$3.68	$3.62	$3.64	$3.64	11,233,190
2023-10-13	$3.69	$3.70	$3.65	$3.67	$3.67	11,789,940
2023-10-12	$3.69	$3.71	$3.67	$3.70	$3.70	10,728,190
2023-10-11	$3.70	$3.72	$3.66	$3.67	$3.67	19,124,790
2023-10-10	$3.75	$3.80	$3.69	$3.71	$3.71	18,755,930
2023-10-09	$3.78	$3.78	$3.73	$3.74	$3.74	10,852,900
2023-09-28	$3.76	$3.78	$3.74	$3.77	$3.77	13,208,260
2023-09-27	$3.73	$3.80	$3.71	$3.73	$3.73	20,640,200
2023-09-26	$3.73	$3.74	$3.71	$3.73	$3.73	12,101,210
2023-09-25	$3.76	$3.78	$3.72	$3.74	$3.74	12,719,150
2023-09-22	$3.67	$3.77	$3.66	$3.76	$3.76	18,698,290
2023-09-21	$3.69	$3.71	$3.66	$3.67	$3.67	13,276,650
2023-09-20	$3.74	$3.74	$3.70	$3.70	$3.70	12,872,850
2023-09-19	$3.74	$3.77	$3.72	$3.75	$3.75	16,203,200
2023-09-18	$3.78	$3.79	$3.72	$3.75	$3.75	24,724,320
2023-09-15	$3.78	$3.81	$3.75	$3.81	$3.81	16,662,730
2023-09-14	$3.78	$3.81	$3.76	$3.78	$3.78	8,449,230
2023-09-13	$3.84	$3.85	$3.77	$3.80	$3.80	15,290,000
2023-09-12	$3.85	$3.86	$3.83	$3.85	$3.85	9,285,450
2023-09-11	$3.82	$3.85	$3.80	$3.83	$3.83	14,544,060
2023-09-08	$3.80	$3.83	$3.76	$3.80	$3.80	14,545,950
2023-09-07	$3.89	$3.89	$3.80	$3.80	$3.80	13,359,990
2023-09-06	$3.88	$3.91	$3.85	$3.89	$3.89	10,872,150
2023-09-05	$3.90	$3.91	$3.87	$3.88	$3.88	9,512,330
2023-09-04	$3.84	$3.92	$3.83	$3.92	$3.92	14,110,800
2023-09-01	$3.82	$3.86	$3.81	$3.84	$3.84	11,366,990
2023-08-31	$3.83	$3.88	$3.80	$3.81	$3.81	14,401,660
2023-08-30	$3.90	$3.92	$3.84	$3.84	$3.84	18,565,870
2023-08-29	$3.88	$3.92	$3.85	$3.90	$3.90	19,995,450
2023-08-28	$3.95	$3.98	$3.87	$3.89	$3.89	35,890,020
2023-08-25	$3.77	$3.83	$3.73	$3.75	$3.75	14,681,330
2023-08-24	$3.83	$3.85	$3.79	$3.79	$3.79	15,569,900
2023-08-23	$3.90	$3.90	$3.82	$3.83	$3.83	13,811,760
2023-08-22	$3.89	$3.93	$3.83	$3.90	$3.90	19,230,310
2023-08-21	$3.89	$3.99	$3.87	$3.89	$3.89	20,750,550
2023-08-18	$3.92	$3.96	$3.88	$3.88	$3.88	12,939,760
2023-08-17	$3.88	$3.93	$3.82	$3.92	$3.92	13,992,040
2023-08-16	$3.94	$3.95	$3.86	$3.88	$3.88	22,563,300
2023-08-15	$4.00	$4.02	$3.93	$3.95	$3.95	13,238,100
2023-08-14	$3.98	$4.01	$3.93	$4.00	$3.99	20,701,100
2023-08-11	$4.09	$4.09	$4.00	$4.00	$3.99	15,438,900
2023-08-10	$4.06	$4.11	$4.05	$4.08	$4.07	13,870,510
2023-08-09	$4.11	$4.11	$4.06	$4.07	$4.06	15,290,020
2023-08-08	$4.15	$4.15	$4.08	$4.11	$4.10	12,040,920
2023-08-07	$4.16	$4.18	$4.12	$4.13	$4.12	15,334,990
2023-08-04	$4.17	$4.20	$4.14	$4.15	$4.14	20,267,880
2023-08-03	$4.13	$4.17	$4.09	$4.16	$4.15	19,172,570
2023-08-02	$4.11	$4.18	$4.11	$4.13	$4.12	21,426,990
2023-08-01	$4.14	$4.15	$4.11	$4.13	$4.12	16,712,220
2023-07-31	$4.12	$4.16	$4.11	$4.14	$4.13	25,635,530
2023-07-28	$4.01	$4.13	$3.99	$4.11	$4.10	31,226,720
2023-07-27	$4.05	$4.11	$4.03	$4.04	$4.03	15,975,840
2023-07-26	$4.07	$4.09	$4.03	$4.05	$4.05	12,879,040
2023-07-25	$4.02	$4.08	$4.01	$4.07	$4.07	15,735,800
2023-07-24	$3.95	$4.04	$3.93	$3.99	$3.99	13,523,310
2023-07-21	$3.98	$4.00	$3.95	$3.96	$3.96	14,558,400
2023-07-20	$4.04	$4.05	$3.99	$3.99	$3.99	16,851,400
2023-07-19	$4.07	$4.08	$4.01	$4.05	$4.05	14,552,900
2023-07-18	$4.06	$4.10	$4.01	$4.07	$4.07	17,093,080
2023-07-17	$4.02	$4.08	$3.98	$4.06	$4.06	20,902,040
2023-07-14	$4.05	$4.09	$4.04	$4.05	$4.05	13,807,050
2023-07-13	$4.03	$4.06	$4.01	$4.05	$4.05	17,783,590
2023-07-12	$4.13	$4.13	$4.01	$4.01	$4.01	24,400,190
2023-07-11	$4.13	$4.15	$4.10	$4.12	$4.12	19,101,000
2023-07-10	$4.19	$4.20	$4.10	$4.14	$4.14	29,490,740
2023-07-07	$4.15	$4.22	$4.11	$4.18	$4.18	18,831,020
2023-07-06	$4.18	$4.22	$4.15	$4.17	$4.17	19,423,450
2023-07-05	$4.21	$4.22	$4.14	$4.16	$4.16	23,262,300
2023-07-04	$4.26	$4.28	$4.20	$4.21	$4.21	25,244,700
2023-07-03	$4.23	$4.27	$4.19	$4.25	$4.25	33,725,140
2023-06-30	$4.20	$4.24	$4.16	$4.21	$4.21	25,977,760
2023-06-29	$4.10	$4.27	$4.09	$4.21	$4.21	51,808,810
2023-06-28	$4.09	$4.11	$4.00	$4.10	$4.10	20,000,050
2023-06-27	$4.00	$4.10	$4.00	$4.09	$4.09	20,530,450
2023-06-26	$4.11	$4.14	$3.98	$3.99	$3.99	29,153,770
2023-06-21	$4.14	$4.19	$4.10	$4.13	$4.13	28,021,580
2023-06-20	$4.14	$4.19	$4.10	$4.15	$4.15	25,919,330
2023-06-19	$4.06	$4.19	$4.05	$4.13	$4.13	41,138,950
2023-06-16	$4.00	$4.13	$4.00	$4.06	$4.06	28,690,110
2023-06-15	$3.93	$4.04	$3.93	$4.02	$4.02	21,000,200
2023-06-14	$3.96	$3.97	$3.90	$3.93	$3.93	13,232,280
2023-06-13	$3.96	$3.98	$3.93	$3.95	$3.95	10,162,810
2023-06-12	$3.93	$3.99	$3.89	$3.97	$3.97	13,406,250
2023-06-09	$3.89	$3.94	$3.87	$3.92	$3.92	13,678,770
2023-06-08	$3.90	$3.92	$3.82	$3.89	$3.89	17,385,910
2023-06-07	$3.88	$3.92	$3.86	$3.90	$3.90	13,642,550
2023-06-06	$3.99	$3.99	$3.88	$3.90	$3.90	18,247,840
2023-06-05	$3.98	$4.03	$3.96	$3.99	$3.99	18,071,900
2023-06-02	$4.06	$4.07	$3.99	$3.99	$3.99	18,615,700
2023-06-01	$4.06	$4.09	$4.02	$4.04	$4.04	20,621,190
2023-05-31	$4.04	$4.10	$4.01	$4.06	$4.06	24,936,930
2023-05-30	$3.99	$4.07	$3.97	$4.05	$4.05	21,782,320
2023-05-29	$4.02	$4.09	$3.98	$4.00	$4.00	23,654,360
2023-05-26	$3.97	$4.00	$3.88	$3.99	$3.99	23,290,050
2023-05-25	$3.92	$4.00	$3.91	$3.97	$3.97	23,164,950
2023-05-24	$3.95	$4.00	$3.91	$3.94	$3.94	25,395,100
2023-05-23	$4.09	$4.10	$3.96	$3.97	$3.97	35,907,660
2023-05-22	$4.15	$4.15	$4.06	$4.10	$4.10	29,909,420
2023-05-19	$4.24	$4.28	$4.13	$4.17	$4.17	44,733,520
2023-05-18	$4.10	$4.33	$4.09	$4.26	$4.26	85,242,030
2023-05-17	$4.04	$4.14	$4.01	$4.11	$4.11	26,351,950
2023-05-16	$4.12	$4.17	$4.04	$4.06	$4.06	31,859,620
2023-05-15	$4.09	$4.15	$3.96	$4.14	$4.14	56,101,760
2023-05-12	$4.18	$4.18	$4.07	$4.08	$4.08	46,570,320
2023-05-11	$4.31	$4.31	$4.13	$4.16	$4.16	83,544,320
2023-05-10	$4.23	$4.38	$4.19	$4.32	$4.32	86,884,690
2023-05-09	$4.21	$4.37	$4.17	$4.23	$4.23	106,192,230
2023-05-08	$4.01	$4.26	$4.01	$4.21	$4.21	80,508,630
2023-05-05	$4.01	$4.05	$3.97	$4.02	$4.02	26,343,470
2023-05-04	$3.91	$4.05	$3.91	$4.03	$4.03	37,658,010
2023-05-03	$3.93	$3.93	$3.93	$3.93	$3.93	0
2023-05-02	$3.93	$3.93	$3.93	$3.93	$3.93	0
2023-04-28	$3.87	$3.94	$3.87	$3.93	$3.93	22,054,810
2023-04-27	$3.85	$3.92	$3.80	$3.89	$3.89	25,691,100
2023-04-26	$3.80	$3.87	$3.77	$3.83	$3.83	18,153,720
2023-04-25	$3.85	$3.88	$3.76	$3.80	$3.80	20,170,740
2023-04-24	$3.91	$3.92	$3.83	$3.86	$3.86	29,307,200
2023-04-21	$3.96	$4.07	$3.91	$3.93	$3.93	41,633,690
2023-04-20	$3.92	$3.98	$3.89	$3.97	$3.97	21,896,300
2023-04-19	$3.98	$4.00	$3.92	$3.93	$3.93	25,131,780
2023-04-18	$4.06	$4.07	$3.97	$3.99	$3.99	30,128,520
2023-04-17	$3.96	$4.10	$3.96	$4.08	$4.08	60,437,150
2023-04-14	$3.97	$4.00	$3.93	$3.96	$3.96	21,000,800
2023-04-13	$3.99	$4.04	$3.94	$3.97	$3.97	29,199,080
2023-04-12	$3.96	$4.04	$3.95	$4.00	$4.00	32,488,350
2023-04-11	$3.97	$3.98	$3.92	$3.97	$3.97	26,933,400
2023-04-10	$3.93	$4.05	$3.92	$3.96	$3.96	44,417,680
2023-04-07	$3.99	$4.05	$3.93	$3.94	$3.94	74,787,410
2023-04-06	$3.73	$4.13	$3.73	$3.99	$3.99	115,250,030
2023-04-05	$3.75	$3.75	$3.75	$3.75	$3.75	0
2023-04-04	$3.73	$3.79	$3.71	$3.75	$3.75	18,535,420
2023-04-03	$3.75	$3.76	$3.71	$3.72	$3.72	14,398,410
2023-03-31	$3.69	$3.80	$3.68	$3.75	$3.75	15,404,900
2023-03-30	$3.71	$3.72	$3.66	$3.68	$3.68	12,460,360
2023-03-29	$3.76	$3.78	$3.68	$3.70	$3.70	14,552,750
2023-03-28	$3.81	$3.81	$3.75	$3.76	$3.76	13,279,940
2023-03-27	$3.83	$3.83	$3.76	$3.79	$3.79	14,712,090
2023-03-24	$3.88	$3.89	$3.80	$3.83	$3.83	17,348,580
2023-03-23	$3.90	$3.90	$3.85	$3.87	$3.87	13,070,970
2023-03-22	$3.91	$3.92	$3.85	$3.89	$3.89	22,202,770
2023-03-21	$3.91	$3.96	$3.89	$3.92	$3.92	23,835,180
2023-03-20	$3.90	$4.00	$3.86	$3.90	$3.90	36,274,160
2023-03-17	$3.83	$3.95	$3.82	$3.90	$3.90	28,587,590
2023-03-16	$3.90	$3.90	$3.80	$3.81	$3.81	22,299,400
2023-03-15	$3.81	$3.95	$3.80	$3.91	$3.91	26,388,700
2023-03-14	$3.84	$3.86	$3.74	$3.79	$3.79	17,366,950
2023-03-13	$3.84	$3.86	$3.79	$3.84	$3.84	14,507,200
2023-03-10	$3.89	$3.89	$3.81	$3.82	$3.82	14,788,940
2023-03-09	$3.95	$3.95	$3.87	$3.89	$3.89	17,145,000
2023-03-08	$3.89	$3.95	$3.87	$3.93	$3.93	20,557,170
2023-03-07	$3.95	$4.01	$3.90	$3.91	$3.91	39,873,770
2023-03-06	$3.97	$4.00	$3.94	$3.95	$3.95	26,793,850
2023-03-03	$3.92	$3.98	$3.90	$3.95	$3.95	27,965,660
2023-03-02	$3.84	$4.00	$3.84	$3.91	$3.91	43,113,410
2023-03-01	$3.82	$3.84	$3.81	$3.84	$3.84	16,228,410
2023-02-28	$3.78	$3.81	$3.76	$3.81	$3.81	11,810,350
2023-02-27	$3.81	$3.83	$3.78	$3.79	$3.79	14,318,250
2023-02-24	$3.81	$3.84	$3.79	$3.80	$3.80	13,333,650
2023-02-23	$3.84	$3.84	$3.78	$3.80	$3.80	14,086,900
2023-02-22	$3.82	$3.86	$3.80	$3.83	$3.83	12,821,200
2023-02-21	$3.85	$3.86	$3.80	$3.83	$3.83	16,119,210
2023-02-20	$3.73	$3.85	$3.71	$3.84	$3.84	26,932,040
2023-02-17	$3.71	$3.76	$3.70	$3.72	$3.72	10,784,570
2023-02-16	$3.80	$3.82	$3.70	$3.72	$3.72	18,282,570
2023-02-15	$3.81	$3.82	$3.77	$3.79	$3.79	10,362,830
2023-02-14	$3.83	$3.84	$3.78	$3.81	$3.81	13,813,090
2023-02-13	$3.76	$3.88	$3.76	$3.83	$3.83	24,500,030
2023-02-10	$3.77	$3.79	$3.71	$3.78	$3.78	16,900,330
2023-02-09	$3.75	$3.77	$3.74	$3.76	$3.76	14,917,120
2023-02-08	$3.78	$3.80	$3.73	$3.74	$3.74	15,174,850
2023-02-07	$3.74	$3.81	$3.72	$3.79	$3.79	24,523,450
2023-02-06	$3.72	$3.73	$3.69	$3.71	$3.71	9,946,550
2023-02-03	$3.71	$3.73	$3.66	$3.73	$3.73	16,541,460
2023-02-02	$3.75	$3.77	$3.70	$3.73	$3.73	13,629,890
2023-02-01	$3.74	$3.75	$3.70	$3.74	$3.74	15,527,330
2023-01-31	$3.69	$3.73	$3.67	$3.71	$3.71	12,036,550
2023-01-30	$3.70	$3.74	$3.65	$3.69	$3.69	20,765,660
2023-01-20	$3.69	$3.69	$3.63	$3.64	$3.64	11,797,720
2023-01-19	$3.57	$3.60	$3.54	$3.60	$3.60	9,056,160
2023-01-18	$3.56	$3.58	$3.55	$3.57	$3.57	8,387,950
2023-01-17	$3.55	$3.57	$3.54	$3.56	$3.56	8,479,080
2023-01-16	$3.51	$3.57	$3.50	$3.53	$3.53	10,498,320
2023-01-13	$3.51	$3.52	$3.48	$3.51	$3.51	5,564,050
2023-01-12	$3.49	$3.52	$3.47	$3.50	$3.50	5,815,760
2023-01-11	$3.53	$3.54	$3.47	$3.48	$3.48	7,344,210
2023-01-10	$3.57	$3.57	$3.51	$3.53	$3.53	6,425,940
2023-01-09	$3.53	$3.58	$3.51	$3.56	$3.56	10,789,430
2023-01-06	$3.56	$3.56	$3.52	$3.53	$3.53	6,077,350
2023-01-05	$3.56	$3.57	$3.53	$3.55	$3.55	6,974,430
2023-01-04	$3.53	$3.56	$3.51	$3.53	$3.53	7,376,590
2023-01-03	$3.48	$3.54	$3.47	$3.53	$3.53	7,219,120
2023-01-02	$3.49	$3.49	$3.49	$3.49	$3.49	0
2022-12-30	$3.46	$3.50	$3.46	$3.49	$3.49	4,934,900
2022-12-29	$3.47	$3.48	$3.45	$3.46	$3.46	4,518,500
2022-12-28	$3.50	$3.51	$3.47	$3.48	$3.48	6,477,700
2022-12-27	$3.52	$3.52	$3.49	$3.50	$3.50	5,577,250
2022-12-26	$3.45	$3.50	$3.45	$3.49	$3.49	5,904,760
2022-12-23	$3.47	$3.47	$3.41	$3.45	$3.45	6,073,600
2022-12-22	$3.50	$3.52	$3.44	$3.45	$3.45	8,118,020
2022-12-21	$3.50	$3.53	$3.47	$3.49	$3.49	6,587,340
2022-12-20	$3.51	$3.54	$3.48	$3.49	$3.49	7,870,170
2022-12-19	$3.58	$3.60	$3.47	$3.49	$3.49	14,080,650
2022-12-16	$3.62	$3.62	$3.54	$3.59	$3.59	12,293,830
2022-12-15	$3.62	$3.63	$3.60	$3.63	$3.63	8,308,150
2022-12-14	$3.64	$3.67	$3.61	$3.61	$3.61	10,167,680
2022-12-13	$3.67	$3.68	$3.62	$3.65	$3.65	11,692,250
2022-12-12	$3.73	$3.73	$3.65	$3.67	$3.67	14,393,610
2022-12-09	$3.74	$3.77	$3.70	$3.73	$3.73	16,782,990
2022-12-08	$3.80	$3.80	$3.72	$3.74	$3.74	15,257,330
2022-12-07	$3.76	$3.80	$3.72	$3.77	$3.77	21,180,400
2022-12-06	$3.81	$3.86	$3.75	$3.77	$3.77	26,973,410
2022-12-05	$3.72	$3.90	$3.71	$3.82	$3.82	46,020,860
2022-12-01	$3.70	$3.79	$3.70	$3.73	$3.73	23,168,470
2022-11-30	$3.70	$3.72	$3.67	$3.68	$3.68	17,759,130
2022-11-29	$3.64	$3.70	$3.63	$3.68	$3.68	19,165,550
2022-11-28	$3.66	$3.67	$3.58	$3.64	$3.64	21,238,000
2022-11-25	$3.64	$3.73	$3.62	$3.70	$3.70	19,641,620
2022-11-24	$3.73	$3.75	$3.62	$3.65	$3.65	29,798,950
2022-11-23	$3.75	$3.84	$3.72	$3.75	$3.75	38,504,390
2022-11-22	$3.62	$3.84	$3.61	$3.77	$3.77	46,108,840
2022-11-21	$3.65	$3.66	$3.60	$3.63	$3.63	10,351,800
2022-11-18	$3.66	$3.69	$3.65	$3.66	$3.66	12,651,300
2022-11-17	$3.66	$3.67	$3.61	$3.66	$3.66	10,094,280
2022-11-16	$3.68	$3.69	$3.65	$3.66	$3.66	13,112,570
2022-11-15	$3.62	$3.68	$3.60	$3.67	$3.67	17,974,860
2022-11-14	$3.64	$3.69	$3.61	$3.62	$3.62	23,156,820
2022-11-11	$3.60	$3.65	$3.58	$3.63	$3.63	19,816,720
2022-11-10	$3.58	$3.59	$3.54	$3.56	$3.56	9,350,420
2022-11-09	$3.60	$3.61	$3.57	$3.58	$3.58	8,943,850
2022-11-08	$3.64	$3.65	$3.57	$3.60	$3.60	10,275,850
2022-11-07	$3.62	$3.64	$3.60	$3.62	$3.62	12,238,650
2022-11-04	$3.61	$3.64	$3.59	$3.62	$3.62	15,313,960
2022-11-03	$3.58	$3.61	$3.55	$3.58	$3.58	8,432,740
2022-11-02	$3.59	$3.61	$3.57	$3.59	$3.59	11,548,920
2022-11-01	$3.54	$3.59	$3.52	$3.59	$3.59	14,269,070
2022-10-31	$3.40	$3.59	$3.40	$3.52	$3.52	19,748,930
2022-10-28	$3.54	$3.54	$3.39	$3.41	$3.41	19,676,050
2022-10-27	$3.61	$3.64	$3.53	$3.54	$3.54	17,967,130
2022-10-26	$3.62	$3.66	$3.58	$3.63	$3.63	14,032,750
2022-10-25	$3.58	$3.64	$3.50	$3.60	$3.60	17,502,240
2022-10-24	$3.58	$3.66	$3.53	$3.55	$3.55	16,200,870
2022-10-21	$3.55	$3.59	$3.54	$3.55	$3.55	10,022,230
2022-10-20	$3.52	$3.57	$3.49	$3.53	$3.53	10,720,780
2022-10-19	$3.57	$3.58	$3.53	$3.53	$3.53	7,565,550
2022-10-18	$3.61	$3.62	$3.54	$3.56	$3.56	10,601,650
2022-10-17	$3.52	$3.61	$3.48	$3.59	$3.59	16,803,830
2022-10-14	$3.49	$3.53	$3.48	$3.50	$3.50	11,045,800
2022-10-13	$3.45	$3.51	$3.44	$3.48	$3.48	9,995,090
2022-10-12	$3.42	$3.48	$3.36	$3.47	$3.47	11,544,480
2022-10-11	$3.35	$3.43	$3.33	$3.42	$3.42	10,769,670
2022-10-10	$3.38	$3.40	$3.34	$3.35	$3.35	9,560,970
2022-09-30	$3.39	$3.40	$3.35	$3.36	$3.36	9,764,800
2022-09-29	$3.49	$3.52	$3.35	$3.36	$3.36	16,737,210
2022-09-28	$3.58	$3.59	$3.45	$3.46	$3.46	10,926,590
2022-09-27	$3.48	$3.58	$3.47	$3.58	$3.58	12,542,600
2022-09-26	$3.54	$3.56	$3.46	$3.47	$3.47	10,632,580
2022-09-23	$3.58	$3.64	$3.51	$3.55	$3.55	9,456,100
2022-09-22	$3.58	$3.62	$3.57	$3.59	$3.59	8,940,750
2022-09-21	$3.54	$3.63	$3.50	$3.61	$3.61	12,108,110
2022-09-20	$3.52	$3.56	$3.51	$3.56	$3.56	11,388,870
2022-09-19	$3.58	$3.59	$3.44	$3.48	$3.48	22,945,460
2022-09-16	$3.73	$3.74	$3.58	$3.58	$3.58	17,725,600
2022-09-15	$3.83	$3.87	$3.72	$3.75	$3.75	14,365,240
2022-09-14	$3.81	$3.85	$3.79	$3.82	$3.82	9,359,550
2022-09-13	$3.86	$3.88	$3.85	$3.86	$3.86	8,243,800
2022-09-12	$3.86	$3.86	$3.86	$3.86	$3.86	0
2022-09-09	$3.86	$3.89	$3.84	$3.86	$3.86	9,571,700
2022-09-08	$3.86	$3.92	$3.84	$3.86	$3.86	15,476,220
2022-09-07	$3.83	$3.89	$3.82	$3.86	$3.86	13,084,500
2022-09-06	$3.79	$3.85	$3.78	$3.84	$3.84	11,023,820
2022-09-05	$3.74	$3.80	$3.72	$3.79	$3.79	10,569,870
2022-09-02	$3.71	$3.75	$3.70	$3.73	$3.73	8,673,790
2022-09-01	$3.78	$3.79	$3.70	$3.71	$3.71	16,256,750
2022-08-31	$3.88	$3.88	$3.76	$3.78	$3.78	16,596,350
2022-08-30	$3.87	$3.89	$3.80	$3.83	$3.83	10,890,680
2022-08-29	$3.81	$3.87	$3.75	$3.86	$3.86	13,283,590
2022-08-26	$3.85	$3.89	$3.83	$3.84	$3.84	14,943,870
2022-08-25	$3.85	$3.86	$3.75	$3.84	$3.84	16,529,660
2022-08-24	$3.96	$3.97	$3.82	$3.83	$3.83	25,842,270
2022-08-23	$3.96	$3.98	$3.94	$3.96	$3.96	16,834,100
2022-08-22	$3.98	$4.00	$3.94	$3.98	$3.98	23,092,050
2022-08-19	$4.03	$4.13	$3.98	$4.01	$4.01	35,933,820
2022-08-18	$4.09	$4.10	$4.03	$4.03	$4.03	22,895,610
2022-08-17	$4.07	$4.15	$4.04	$4.10	$4.08	24,912,210
2022-08-16	$3.96	$4.17	$3.96	$4.08	$4.06	50,004,200
2022-08-15	$3.93	$3.98	$3.91	$3.97	$3.95	17,188,750
2022-08-12	$3.95	$4.07	$3.94	$3.95	$3.93	27,397,650
2022-08-11	$3.90	$3.97	$3.88	$3.96	$3.94	24,098,420
2022-08-10	$3.86	$3.90	$3.84	$3.88	$3.88	17,929,400
2022-08-09	$3.92	$3.92	$3.86	$3.86	$3.86	21,724,850
2022-08-08	$3.90	$3.97	$3.88	$3.92	$3.92	20,011,010
2022-08-05	$3.94	$3.96	$3.83	$3.92	$3.92	28,801,540
2022-08-04	$3.95	$4.00	$3.86	$3.94	$3.94	33,691,390
2022-08-03	$3.91	$4.08	$3.90	$3.92	$3.92	39,229,000
2022-08-02	$4.13	$4.15	$3.90	$3.94	$3.94	55,246,680
2022-08-01	$4.16	$4.28	$4.14	$4.16	$4.16	35,273,550
2022-07-29	$4.21	$4.24	$4.14	$4.15	$4.15	35,252,530
2022-07-28	$4.25	$4.32	$4.20	$4.21	$4.21	40,765,400
2022-07-27	$4.25	$4.32	$4.20	$4.22	$4.22	42,279,170
2022-07-26	$4.29	$4.30	$4.17	$4.27	$4.27	56,798,790
2022-07-25	$4.12	$4.51	$4.06	$4.34	$4.34	118,760,710
2022-07-22	$4.10	$4.17	$4.00	$4.11	$4.11	43,043,290
2022-07-21	$4.08	$4.16	$4.04	$4.06	$4.06	50,602,050
2022-07-20	$3.95	$4.17	$3.92	$4.10	$4.10	71,064,890
2022-07-19	$4.01	$4.02	$3.92	$3.95	$3.95	32,067,900
2022-07-18	$3.93	$4.00	$3.91	$3.98	$3.98	27,364,160
2022-07-15	$3.94	$3.99	$3.92	$3.93	$3.93	28,491,350
2022-07-14	$4.07	$4.07	$3.95	$3.96	$3.96	47,081,940
2022-07-13	$3.99	$4.10	$3.95	$4.09	$4.09	62,197,260
2022-07-12	$4.00	$4.04	$3.90	$3.95	$3.95	41,253,300
2022-07-11	$4.10	$4.11	$3.92	$4.04	$4.04	70,376,700
2022-07-08	$4.09	$4.21	$4.06	$4.08	$4.08	74,391,830
2022-07-07	$4.14	$4.24	$4.02	$4.05	$4.05	91,369,670
2022-07-06	$4.05	$4.35	$4.02	$4.18	$4.18	117,524,640
2022-07-05	$4.10	$4.29	$4.05	$4.10	$4.10	122,492,100
2022-07-04	$4.21	$4.45	$4.16	$4.16	$4.16	228,169,780
2022-07-01	$3.79	$4.17	$3.75	$4.17	$4.17	107,465,310
2022-06-30	$3.86	$3.86	$3.76	$3.79	$3.79	60,258,240
2022-06-29	$4.20	$4.20	$3.83	$3.88	$3.88	136,171,470
2022-06-28	$3.71	$4.07	$3.71	$4.07	$4.07	71,747,790
2022-06-27	$3.64	$3.83	$3.61	$3.70	$3.70	47,310,800
2022-06-24	$3.67	$3.68	$3.61	$3.64	$3.64	17,159,110
2022-06-23	$3.60	$3.65	$3.56	$3.64	$3.64	21,288,870
2022-06-22	$3.64	$3.68	$3.58	$3.60	$3.60	23,058,590
2022-06-21	$3.64	$3.73	$3.57	$3.63	$3.63	29,746,940
2022-06-20	$3.60	$3.64	$3.58	$3.63	$3.63	20,354,390
2022-06-17	$3.54	$3.59	$3.51	$3.59	$3.59	17,166,050
2022-06-16	$3.57	$3.62	$3.54	$3.55	$3.55	19,767,670
2022-06-15	$3.59	$3.66	$3.56	$3.58	$3.58	29,544,900
2022-06-14	$3.56	$3.59	$3.44	$3.58	$3.58	20,837,240
2022-06-13	$3.55	$3.58	$3.52	$3.57	$3.57	16,676,030
2022-06-10	$3.47	$3.56	$3.45	$3.55	$3.55	17,618,520
2022-06-09	$3.54	$3.56	$3.46	$3.49	$3.49	16,726,950
2022-06-08	$3.56	$3.59	$3.47	$3.54	$3.54	22,404,640
2022-06-07	$3.59	$3.63	$3.54	$3.56	$3.56	24,918,800
2022-06-06	$3.61	$3.61	$3.55	$3.59	$3.59	16,541,020
2022-06-02	$3.60	$3.63	$3.55	$3.60	$3.60	16,614,610
2022-06-01	$3.62	$3.62	$3.57	$3.59	$3.59	19,602,110
2022-05-31	$3.58	$3.63	$3.56	$3.62	$3.62	20,184,710
2022-05-30	$3.54	$3.60	$3.50	$3.59	$3.59	19,102,930
2022-05-27	$3.55	$3.57	$3.48	$3.52	$3.52	17,990,520
2022-05-26	$3.50	$3.58	$3.47	$3.54	$3.54	21,762,720
2022-05-25	$3.39	$3.51	$3.38	$3.50	$3.50	18,995,820
2022-05-24	$3.47	$3.55	$3.38	$3.39	$3.39	22,190,290
2022-05-23	$3.48	$3.50	$3.45	$3.48	$3.48	11,278,110
2022-05-20	$3.44	$3.50	$3.42	$3.47	$3.47	17,909,170
2022-05-19	$3.32	$3.44	$3.32	$3.44	$3.44	17,264,630
2022-05-18	$3.36	$3.41	$3.33	$3.38	$3.38	12,326,410
2022-05-17	$3.36	$3.38	$3.31	$3.35	$3.35	8,631,450
2022-05-16	$3.41	$3.42	$3.36	$3.36	$3.36	9,060,610
2022-05-13	$3.39	$3.43	$3.35	$3.38	$3.38	9,174,170
2022-05-12	$3.34	$3.40	$3.33	$3.37	$3.37	12,205,500
2022-05-11	$3.39	$3.45	$3.37	$3.37	$3.37	16,087,750
2022-05-10	$3.32	$3.42	$3.32	$3.40	$3.40	13,730,210
2022-05-09	$3.29	$3.39	$3.29	$3.36	$3.36	13,389,390
2022-05-06	$3.28	$3.33	$3.25	$3.31	$3.31	14,759,270
2022-05-05	$3.32	$3.38	$3.28	$3.34	$3.34	14,106,600
2022-05-04	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-05-03	$3.32	$3.32	$3.32	$3.32	$3.32	0
2022-04-29	$3.25	$3.33	$3.21	$3.32	$3.32	20,233,900
2022-04-28	$3.26	$3.27	$3.17	$3.23	$3.23	14,565,540
2022-04-27	$3.12	$3.29	$3.10	$3.27	$3.27	21,510,750
2022-04-26	$3.16	$3.26	$3.09	$3.11	$3.11	18,928,510
2022-04-25	$3.29	$3.29	$3.10	$3.13	$3.13	24,659,050
2022-04-22	$3.29	$3.35	$3.26	$3.32	$3.32	14,380,920
2022-04-21	$3.41	$3.43	$3.26	$3.28	$3.28	24,687,450
2022-04-20	$3.48	$3.49	$3.40	$3.41	$3.41	13,434,800
2022-04-19	$3.43	$3.50	$3.40	$3.48	$3.48	11,395,360
2022-04-18	$3.45	$3.45	$3.37	$3.45	$3.45	11,852,720
2022-04-15	$3.55	$3.55	$3.44	$3.46	$3.46	17,994,370
2022-04-14	$3.50	$3.56	$3.48	$3.56	$3.56	15,798,940
2022-04-13	$3.56	$3.56	$3.47	$3.49	$3.49	13,196,600
2022-04-12	$3.47	$3.57	$3.41	$3.56	$3.56	20,688,590
2022-04-11	$3.62	$3.62	$3.44	$3.48	$3.48	29,997,420
2022-04-08	$3.58	$3.64	$3.52	$3.64	$3.64	18,773,140
2022-04-07	$3.69	$3.69	$3.58	$3.58	$3.58	17,662,560
2022-04-06	$3.62	$3.69	$3.58	$3.68	$3.68	19,517,860
2022-04-05	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-04-04	$3.63	$3.63	$3.63	$3.63	$3.63	0
2022-04-01	$3.57	$3.64	$3.54	$3.63	$3.63	15,031,940
2022-03-31	$3.63	$3.64	$3.59	$3.59	$3.59	12,464,100
2022-03-30	$3.62	$3.65	$3.59	$3.64	$3.64	16,887,210
2022-03-29	$3.65	$3.68	$3.58	$3.60	$3.60	13,360,100
2022-03-28	$3.65	$3.70	$3.55	$3.65	$3.65	15,721,140
2022-03-25	$3.68	$3.71	$3.65	$3.66	$3.66	11,825,430
2022-03-24	$3.72	$3.73	$3.67	$3.69	$3.69	11,569,090
2022-03-23	$3.76	$3.77	$3.71	$3.74	$3.74	13,673,780
2022-03-22	$3.71	$3.76	$3.68	$3.73	$3.73	13,153,960
2022-03-21	$3.75	$3.78	$3.65	$3.71	$3.71	18,277,980
2022-03-18	$3.65	$3.76	$3.63	$3.74	$3.74	20,290,040
2022-03-17	$3.66	$3.72	$3.63	$3.65	$3.65	19,828,590
2022-03-16	$3.60	$3.65	$3.41	$3.63	$3.63	26,851,780
2022-03-15	$3.71	$3.72	$3.50	$3.50	$3.50	28,998,770
2022-03-14	$3.83	$3.88	$3.74	$3.74	$3.74	22,318,800
2022-03-11	$3.76	$3.84	$3.67	$3.83	$3.83	18,971,570
2022-03-10	$3.81	$3.85	$3.77	$3.80	$3.80	20,702,750
2022-03-09	$3.88	$3.90	$3.58	$3.74	$3.74	34,883,750
2022-03-08	$4.02	$4.04	$3.85	$3.88	$3.88	26,511,750
2022-03-07	$4.07	$4.08	$3.98	$4.01	$4.01	25,516,150
2022-03-04	$4.13	$4.15	$4.05	$4.07	$4.07	23,284,980
2022-03-03	$4.17	$4.19	$4.13	$4.14	$4.14	20,087,300
2022-03-02	$4.14	$4.17	$4.12	$4.16	$4.16	20,741,990
2022-03-01	$4.05	$4.17	$4.04	$4.15	$4.15	38,645,680
2022-02-28	$4.08	$4.09	$4.02	$4.06	$4.06	14,340,740
2022-02-25	$4.08	$4.12	$4.04	$4.07	$4.07	21,515,510
2022-02-24	$4.13	$4.17	$4.00	$4.06	$4.06	32,529,610
2022-02-23	$4.10	$4.15	$4.08	$4.15	$4.15	21,741,250
2022-02-22	$4.11	$4.16	$4.04	$4.10	$4.10	27,262,150
2022-02-21	$4.08	$4.10	$4.03	$4.10	$4.10	16,801,720
2022-02-18	$4.01	$4.09	$3.99	$4.08	$4.08	18,538,590
2022-02-17	$4.08	$4.09	$4.02	$4.03	$4.03	17,648,180
2022-02-16	$4.09	$4.10	$4.07	$4.10	$4.10	12,894,800
2022-02-15	$4.00	$4.07	$4.00	$4.07	$4.07	13,059,750
2022-02-14	$4.06	$4.06	$3.97	$4.01	$4.01	19,642,900
2022-02-11	$4.10	$4.13	$4.02	$4.04	$4.04	22,802,330
2022-02-10	$4.12	$4.16	$4.08	$4.13	$4.13	18,852,570
2022-02-09	$4.14	$4.15	$4.11	$4.12	$4.12	21,581,900
2022-02-08	$4.09	$4.14	$4.03	$4.13	$4.13	22,815,730
2022-02-07	$4.02	$4.10	$4.00	$4.07	$4.07	26,976,250
2022-02-04	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-02-03	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-02-02	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-02-01	$3.95	$3.95	$3.95	$3.95	$3.95	0
2022-01-28	$3.87	$4.04	$3.84	$3.95	$3.95	25,282,380
2022-01-27	$3.99	$4.02	$3.83	$3.85	$3.85	26,779,800
2022-01-26	$4.04	$4.08	$3.95	$4.00	$4.00	23,004,650
2022-01-25	$4.09	$4.26	$4.02	$4.03	$4.03	31,727,480
2022-01-24	$4.12	$4.12	$4.03	$4.06	$4.06	21,842,190
2022-01-21	$4.15	$4.18	$4.10	$4.13	$4.13	19,021,700
2022-01-20	$4.23	$4.24	$4.10	$4.16	$4.16	32,328,460
2022-01-19	$4.29	$4.33	$4.21	$4.24	$4.24	21,426,790
2022-01-18	$4.32	$4.35	$4.22	$4.30	$4.30	30,749,360
2022-01-17	$4.33	$4.40	$4.30	$4.32	$4.32	27,212,020
2022-01-14	$4.38	$4.43	$4.33	$4.34	$4.34	21,010,300
2022-01-13	$4.47	$4.48	$4.41	$4.41	$4.41	19,553,330
2022-01-12	$4.45	$4.51	$4.43	$4.47	$4.47	23,793,740
2022-01-11	$4.44	$4.48	$4.42	$4.43	$4.43	22,708,200
2022-01-10	$4.40	$4.46	$4.33	$4.45	$4.45	26,019,870
2022-01-07	$4.44	$4.62	$4.41	$4.41	$4.41	51,001,380
2022-01-06	$4.33	$4.46	$4.33	$4.39	$4.39	22,440,080
2022-01-05	$4.48	$4.49	$4.34	$4.36	$4.36	33,234,530
2022-01-04	$4.48	$4.50	$4.42	$4.48	$4.48	26,354,410
2022-01-03	$4.46	$4.46	$4.46	$4.46	$4.46	0
2021-12-31	$4.50	$4.53	$4.45	$4.46	$4.46	21,154,880
2021-12-30	$4.46	$4.50	$4.43	$4.45	$4.45	21,690,960
2021-12-29	$4.44	$4.53	$4.41	$4.45	$4.45	27,219,290
2021-12-28	$4.41	$4.47	$4.36	$4.46	$4.46	28,820,600
2021-12-27	$4.40	$4.43	$4.30	$4.42	$4.42	33,587,220
2021-12-24	$4.61	$4.63	$4.41	$4.42	$4.42	59,264,120
2021-12-23	$4.61	$4.66	$4.55	$4.63	$4.63	38,960,910
2021-12-22	$4.70	$4.72	$4.60	$4.62	$4.62	53,961,680
2021-12-21	$4.67	$4.74	$4.65	$4.69	$4.69	58,899,010
2021-12-20	$4.81	$4.92	$4.66	$4.68	$4.68	64,320,640
2021-12-17	$4.84	$5.01	$4.81	$4.83	$4.83	63,243,960
2021-12-16	$4.82	$4.93	$4.77	$4.85	$4.85	66,396,360
2021-12-15	$4.60	$5.04	$4.59	$4.82	$4.82	120,949,360
2021-12-14	$4.69	$4.69	$4.56	$4.60	$4.60	59,252,980
2021-12-13	$4.73	$4.80	$4.70	$4.72	$4.72	42,210,700
2021-12-10	$4.78	$4.86	$4.71	$4.75	$4.75	43,684,570
2021-12-09	$4.89	$4.90	$4.78	$4.81	$4.81	49,084,760
2021-12-08	$4.85	$4.98	$4.81	$4.90	$4.90	57,643,000
2021-12-07	$4.84	$4.91	$4.73	$4.85	$4.85	66,841,400
2021-12-06	$4.77	$4.95	$4.74	$4.89	$4.89	102,329,690
2021-12-03	$4.76	$4.76	$4.76	$4.76	$4.76	76,322,620
2021-12-02	$4.62	$4.62	$4.62	$4.62	$4.62	57,497,970
2021-12-01	$4.75	$4.78	$4.67	$4.71	$4.71	47,710,460
2021-11-30	$4.70	$4.93	$4.67	$4.75	$4.75	83,902,340
2021-11-29	$4.56	$4.73	$4.49	$4.70	$4.70	46,218,120
2021-11-26	$4.60	$4.68	$4.58	$4.63	$4.63	37,351,060
2021-11-25	$4.69	$4.72	$4.60	$4.64	$4.64	36,256,960
2021-11-24	$4.65	$4.72	$4.64	$4.68	$4.68	40,440,420
2021-11-23	$4.64	$4.74	$4.63	$4.67	$4.67	61,122,590
2021-11-22	$4.65	$4.82	$4.62	$4.66	$4.66	90,765,180
2021-11-19	$4.85	$4.88	$4.59	$4.66	$4.66	147,653,180
2021-11-18	$4.40	$4.83	$4.38	$4.83	$4.83	74,034,830
2021-11-17	$4.26	$4.44	$4.25	$4.39	$4.39	44,657,500
2021-11-16	$4.39	$4.39	$4.25	$4.26	$4.26	38,687,410
2021-11-15	$4.36	$4.44	$4.30	$4.37	$4.37	40,530,340
2021-11-12	$4.28	$4.44	$4.23	$4.36	$4.36	41,776,490
2021-11-11	$4.35	$4.36	$4.25	$4.29	$4.29	42,207,600
2021-11-10	$4.38	$4.42	$4.29	$4.37	$4.37	35,521,910
2021-11-09	$4.37	$4.50	$4.37	$4.42	$4.42	31,992,300
2021-11-08	$4.35	$4.41	$4.29	$4.36	$4.36	31,856,860
2021-11-05	$4.53	$4.53	$4.53	$4.53	$4.53	50,878,560
2021-11-04	$4.34	$4.60	$4.29	$4.53	$4.53	85,475,050
2021-11-03	$4.30	$4.41	$4.25	$4.32	$4.32	46,287,710
2021-11-02	$4.39	$4.41	$4.20	$4.32	$4.32	51,081,870
2021-11-01	$4.32	$4.48	$4.29	$4.39	$4.39	43,240,820
2021-10-29	$4.30	$4.35	$4.17	$4.33	$4.33	47,494,140
2021-10-28	$4.39	$4.48	$4.25	$4.27	$4.27	63,980,420
2021-10-27	$4.55	$4.58	$4.39	$4.44	$4.44	61,537,020
2021-10-26	$4.58	$4.76	$4.50	$4.53	$4.53	49,072,790
2021-10-25	$4.46	$4.73	$4.44	$4.60	$4.60	58,491,460
2021-10-22	$4.68	$4.74	$4.50	$4.52	$4.52	56,636,430
2021-10-21	$4.63	$4.87	$4.59	$4.70	$4.70	69,493,100
2021-10-20	$4.50	$4.73	$4.50	$4.63	$4.63	77,197,070
2021-10-19	$4.51	$4.67	$4.46	$4.56	$4.56	78,634,540
2021-10-18	$4.33	$4.56	$4.32	$4.51	$4.51	84,295,010
2021-10-15	$4.37	$4.46	$4.25	$4.34	$4.34	68,608,180
2021-10-14	$4.41	$4.53	$4.29	$4.38	$4.38	82,401,110
2021-10-13	$4.56	$4.59	$4.34	$4.42	$4.42	80,505,890
2021-10-12	$5.02	$5.07	$4.51	$4.52	$4.52	146,539,250
2021-10-11	$5.20	$5.27	$4.99	$5.01	$5.01	69,097,570
2021-10-08	$5.55	$5.66	$5.09	$5.20	$5.20	114,688,330
2021-10-07	$5.47	$5.47	$5.47	$5.47	$5.47	0
2021-10-06	$5.47	$5.47	$5.47	$5.47	$5.47	0
2021-09-30	$5.06	$5.47	$5.05	$5.47	$5.47	146,567,110
2021-09-29	$5.47	$5.59	$4.95	$4.97	$4.97	143,772,700
2021-09-28	$5.43	$5.75	$5.30	$5.50	$5.50	128,460,920
2021-09-27	$6.21	$6.28	$5.42	$5.42	$5.42	171,298,560
2021-09-24	$6.20	$6.33	$5.90	$6.02	$6.02	231,878,940
2021-09-23	$5.96	$6.48	$5.85	$6.44	$6.44	284,069,730
2021-09-22	$5.15	$5.89	$5.05	$5.89	$5.89	194,622,570
2021-09-21	$5.35	$5.35	$5.35	$5.35	$5.35	0
2021-09-20	$5.35	$5.35	$5.35	$5.35	$5.35	0
2021-09-17	$4.99	$5.52	$4.88	$5.35	$5.35	157,629,050
2021-09-16	$5.31	$5.38	$5.00	$5.02	$5.02	115,278,410
2021-09-15	$5.44	$5.52	$5.27	$5.34	$5.34	72,962,760
2021-09-14	$5.38	$5.62	$5.22	$5.39	$5.39	124,004,830
2021-09-13	$5.71	$5.78	$5.36	$5.47	$5.47	240,684,370
2021-09-10	$5.60	$5.92	$5.51	$5.84	$5.84	331,304,820
2021-09-09	$5.50	$5.75	$5.21	$5.38	$5.38	156,961,130
2021-09-08	$5.56	$5.80	$5.36	$5.39	$5.39	198,430,900
2021-09-07	$4.97	$5.56	$4.88	$5.56	$5.56	167,653,850
2021-09-06	$5.11	$5.27	$4.97	$5.05	$5.05	184,800,270
2021-09-03	$5.57	$5.66	$5.11	$5.15	$5.15	378,062,120
2021-09-02	$5.31	$5.32	$5.09	$5.32	$5.32	195,396,710
2021-09-01	$4.52	$4.84	$4.51	$4.84	$4.84	79,085,170
2021-08-31	$4.42	$4.53	$4.32	$4.40	$4.40	80,508,190
2021-08-30	$4.15	$4.50	$4.12	$4.40	$4.40	138,298,260
2021-08-27	$4.26	$4.29	$4.08	$4.13	$4.13	98,238,610
2021-08-26	$4.28	$4.41	$4.20	$4.30	$4.30	94,164,030
2021-08-25	$4.45	$4.49	$4.30	$4.35	$4.35	130,104,660
2021-08-24	$4.49	$4.70	$4.17	$4.56	$4.56	263,619,430
2021-08-23	$4.08	$4.31	$4.08	$4.31	$4.31	127,428,970
2021-08-20	$3.68	$4.00	$3.65	$3.92	$3.92	94,267,470
2021-08-19	$3.73	$3.75	$3.64	$3.69	$3.69	23,692,700
2021-08-18	$3.63	$3.78	$3.61	$3.76	$3.76	31,381,380
2021-08-17	$3.72	$3.75	$3.59	$3.63	$3.63	31,066,840
2021-08-16	$3.76	$3.78	$3.71	$3.71	$3.71	21,507,730
2021-08-13	$3.75	$3.83	$3.74	$3.75	$3.75	27,387,940
2021-08-12	$3.86	$3.86	$3.75	$3.76	$3.76	37,594,940
2021-08-11	$3.77	$3.88	$3.76	$3.86	$3.86	48,016,010
2021-08-10	$3.76	$3.82	$3.73	$3.79	$3.79	30,303,880
2021-08-09	$3.76	$3.93	$3.75	$3.79	$3.79	49,539,340
2021-08-06	$3.76	$3.79	$3.70	$3.74	$3.74	38,138,450
2021-08-05	$3.72	$3.82	$3.69	$3.74	$3.74	68,784,700
2021-08-04	$3.78	$3.85	$3.61	$3.72	$3.71	103,285,910
2021-08-03	$3.50	$3.77	$3.49	$3.77	$3.76	56,320,100
2021-08-02	$3.34	$3.45	$3.31	$3.43	$3.42	27,214,910
2021-07-30	$3.33	$3.37	$3.23	$3.36	$3.35	21,008,370
2021-07-29	$3.34	$3.37	$3.30	$3.34	$3.33	23,010,860
2021-07-28	$3.50	$3.52	$3.30	$3.30	$3.29	57,751,330
2021-07-27	$3.51	$3.59	$3.50	$3.51	$3.50	30,454,260
2021-07-26	$3.61	$3.62	$3.51	$3.53	$3.52	31,291,010
2021-07-23	$3.51	$3.70	$3.50	$3.58	$3.57	51,034,100
2021-07-22	$3.49	$3.57	$3.48	$3.53	$3.52	19,771,530
2021-07-21	$3.50	$3.55	$3.49	$3.50	$3.49	21,050,740
2021-07-20	$3.57	$3.57	$3.50	$3.52	$3.51	28,664,870
2021-07-19	$3.62	$3.66	$3.56	$3.59	$3.58	35,185,890
2021-07-16	$3.59	$3.67	$3.55	$3.63	$3.62	45,926,260
2021-07-15	$3.46	$3.71	$3.43	$3.57	$3.56	63,340,930
2021-07-14	$3.58	$3.58	$3.45	$3.45	$3.44	43,603,730
2021-07-13	$3.58	$3.64	$3.54	$3.59	$3.58	25,275,010
2021-07-12	$3.56	$3.64	$3.53	$3.58	$3.57	46,553,020
2021-07-08	$3.62	$3.65	$3.49	$3.51	$3.50	53,076,400
2021-07-07	$3.66	$3.66	$3.57	$3.62	$3.61	46,810,250
2021-07-06	$3.82	$3.83	$3.60	$3.67	$3.66	87,803,070
2021-07-05	$3.86	$3.98	$3.73	$3.80	$3.79	90,995,230
2021-07-02	$3.60	$4.10	$3.59	$3.88	$3.87	156,448,720
2021-07-01	$4.01	$4.11	$3.70	$3.80	$3.79	198,548,080
2021-06-30	$3.40	$3.74	$3.40	$3.74	$3.73	97,405,000
2021-06-29	$3.39	$3.53	$3.38	$3.40	$3.39	32,469,510
2021-06-28	$3.41	$3.41	$3.37	$3.38	$3.37	9,647,810
2021-06-25	$3.38	$3.41	$3.37	$3.41	$3.40	10,603,620
2021-06-24	$3.40	$3.43	$3.38	$3.38	$3.37	11,514,500
2021-06-23	$3.45	$3.45	$3.41	$3.41	$3.40	12,784,100
2021-06-22	$3.38	$3.47	$3.38	$3.44	$3.43	19,477,280
2021-06-21	$3.39	$3.39	$3.36	$3.39	$3.38	10,212,600
2021-06-18	$3.39	$3.40	$3.36	$3.39	$3.38	6,186,350
2021-06-17	$3.41	$3.44	$3.36	$3.37	$3.36	10,237,200
2021-06-16	$3.42	$3.42	$3.39	$3.41	$3.40	9,714,040
2021-06-15	$3.45	$3.46	$3.41	$3.42	$3.41	10,304,500
2021-06-14	$3.44	$3.44	$3.44	$3.44	$3.43	0
2021-06-11	$3.41	$3.45	$3.40	$3.44	$3.43	16,017,750
2021-06-10	$3.40	$3.42	$3.38	$3.42	$3.41	11,908,100
2021-06-09	$3.39	$3.41	$3.38	$3.39	$3.38	7,977,450
2021-06-08	$3.38	$3.39	$3.36	$3.39	$3.38	8,354,610
2021-06-07	$3.37	$3.39	$3.35	$3.37	$3.36	8,152,800
2021-06-04	$3.37	$3.38	$3.35	$3.36	$3.35	8,102,150
2021-06-03	$3.37	$3.39	$3.36	$3.37	$3.36	9,809,270
2021-06-02	$3.40	$3.41	$3.36	$3.37	$3.36	10,646,970
2021-06-01	$3.40	$3.41	$3.35	$3.39	$3.38	18,606,750
2021-05-31	$3.46	$3.48	$3.39	$3.41	$3.40	30,303,400
2021-05-28	$3.48	$3.50	$3.45	$3.50	$3.49	17,130,320
2021-05-27	$3.46	$3.49	$3.46	$3.47	$3.46	9,583,590
2021-05-26	$3.47	$3.49	$3.45	$3.48	$3.47	13,431,370
2021-05-25	$3.43	$3.47	$3.41	$3.47	$3.46	12,199,910
2021-05-24	$3.42	$3.46	$3.41	$3.44	$3.43	8,743,880
2021-05-21	$3.43	$3.45	$3.41	$3.43	$3.42	9,277,130
2021-05-20	$3.45	$3.47	$3.42	$3.43	$3.42	11,296,850
2021-05-19	$3.48	$3.50	$3.45	$3.45	$3.44	10,339,600
2021-05-18	$3.48	$3.57	$3.44	$3.51	$3.50	18,049,060
2021-05-17	$3.48	$3.51	$3.46	$3.47	$3.46	10,361,640
2021-05-14	$3.43	$3.49	$3.42	$3.49	$3.48	15,127,120
2021-05-13	$3.44	$3.47	$3.41	$3.42	$3.41	8,403,800
2021-05-12	$3.43	$3.46	$3.40	$3.45	$3.44	8,177,500
2021-05-11	$3.46	$3.46	$3.39	$3.44	$3.43	10,404,390
2021-05-10	$3.46	$3.49	$3.44	$3.47	$3.46	9,819,950
2021-05-07	$3.41	$3.47	$3.41	$3.46	$3.45	11,831,420
2021-05-06	$3.39	$3.45	$3.39	$3.41	$3.40	8,963,950
2021-05-05	$3.39	$3.39	$3.39	$3.39	$3.38	0
2021-05-04	$3.39	$3.39	$3.39	$3.39	$3.38	0
2021-04-30	$3.43	$3.44	$3.39	$3.39	$3.38	10,024,020
2021-04-29	$3.42	$3.44	$3.41	$3.44	$3.43	8,513,800
2021-04-28	$3.42	$3.43	$3.40	$3.41	$3.40	7,009,490
2021-04-27	$3.41	$3.49	$3.41	$3.44	$3.43	10,944,910
2021-04-26	$3.44	$3.45	$3.40	$3.41	$3.40	8,927,700
2021-04-23	$3.45	$3.46	$3.41	$3.43	$3.42	7,879,230
2021-04-22	$3.49	$3.50	$3.44	$3.45	$3.44	9,417,300
2021-04-21	$3.49	$3.51	$3.45	$3.48	$3.47	8,349,100
2021-04-20	$3.53	$3.55	$3.49	$3.50	$3.49	8,897,450
2021-04-19	$3.51	$3.55	$3.50	$3.54	$3.53	8,527,960
2021-04-16	$3.47	$3.52	$3.47	$3.51	$3.50	9,524,000
2021-04-15	$3.48	$3.49	$3.45	$3.47	$3.46	7,035,120
2021-04-14	$3.45	$3.50	$3.45	$3.48	$3.47	7,740,140
2021-04-13	$3.49	$3.51	$3.44	$3.45	$3.44	9,572,680
2021-04-12	$3.56	$3.58	$3.47	$3.48	$3.47	14,823,180
2021-04-09	$3.61	$3.61	$3.56	$3.57	$3.56	6,658,250
2021-04-08	$3.60	$3.63	$3.58	$3.59	$3.58	10,273,050
2021-04-07	$3.57	$3.62	$3.54	$3.62	$3.61	14,024,080
2021-04-06	$3.58	$3.64	$3.56	$3.58	$3.57	10,267,720
2021-04-05	$3.57	$3.57	$3.57	$3.57	$3.56	0
2021-04-02	$3.57	$3.59	$3.55	$3.57	$3.56	8,113,520
2021-04-01	$3.60	$3.61	$3.56	$3.57	$3.56	9,487,610
2021-03-31	$3.57	$3.63	$3.53	$3.60	$3.59	13,662,430
2021-03-30	$3.62	$3.62	$3.55	$3.57	$3.56	13,364,880
2021-03-29	$3.62	$3.63	$3.58	$3.61	$3.60	11,839,630
2021-03-26	$3.56	$3.64	$3.55	$3.60	$3.59	11,482,170
2021-03-25	$3.60	$3.62	$3.54	$3.55	$3.54	17,811,260
2021-03-24	$3.61	$3.66	$3.60	$3.61	$3.60	13,680,950
2021-03-23	$3.73	$3.74	$3.62	$3.64	$3.63	20,427,080
2021-03-22	$3.62	$3.76	$3.62	$3.72	$3.71	30,364,570
2021-03-19	$3.62	$3.65	$3.60	$3.63	$3.62	14,559,160
2021-03-18	$3.70	$3.71	$3.66	$3.66	$3.65	17,331,930
2021-03-17	$3.75	$3.77	$3.68	$3.69	$3.68	17,819,230
2021-03-16	$3.68	$3.76	$3.67	$3.73	$3.72	22,883,750
2021-03-15	$3.70	$3.75	$3.67	$3.72	$3.71	22,091,470
2021-03-12	$3.65	$3.72	$3.60	$3.71	$3.70	24,913,900
2021-03-11	$3.63	$3.66	$3.58	$3.65	$3.64	15,906,030
2021-03-10	$3.72	$3.73	$3.60	$3.60	$3.59	29,208,440
2021-03-09	$3.70	$3.83	$3.59	$3.74	$3.73	42,588,670
2021-03-08	$3.74	$3.77	$3.65	$3.72	$3.71	23,976,840
2021-03-05	$3.60	$3.71	$3.59	$3.70	$3.69	27,218,510
2021-03-04	$3.64	$3.71	$3.61	$3.64	$3.63	24,717,590
2021-03-03	$3.60	$3.65	$3.58	$3.65	$3.64	18,904,140
2021-03-02	$3.60	$3.66	$3.57	$3.59	$3.58	16,722,200
2021-03-01	$3.52	$3.61	$3.52	$3.60	$3.59	13,838,230
2021-02-26	$3.54	$3.58	$3.50	$3.52	$3.51	14,326,250
2021-02-25	$3.59	$3.61	$3.57	$3.59	$3.58	10,785,150
2021-02-24	$3.64	$3.64	$3.55	$3.58	$3.57	16,602,670
2021-02-23	$3.59	$3.67	$3.55	$3.63	$3.62	24,467,600
2021-02-22	$3.60	$3.71	$3.58	$3.60	$3.59	28,452,320
2021-02-19	$3.48	$3.57	$3.44	$3.57	$3.56	16,403,860
2021-02-18	$3.45	$3.49	$3.45	$3.46	$3.45	14,764,460
2021-02-17	$3.41	$3.41	$3.41	$3.41	$3.40	0
2021-02-16	$3.41	$3.41	$3.41	$3.41	$3.40	0
2021-02-15	$3.41	$3.41	$3.41	$3.41	$3.40	0
2021-02-12	$3.41	$3.41	$3.41	$3.41	$3.40	0
2021-02-11	$3.41	$3.41	$3.41	$3.41	$3.40	0
2021-02-10	$3.41	$3.42	$3.38	$3.41	$3.40	12,029,830
2021-02-09	$3.35	$3.42	$3.32	$3.40	$3.39	13,795,660
2021-02-08	$3.32	$3.38	$3.30	$3.37	$3.36	14,976,750
2021-02-05	$3.31	$3.36	$3.30	$3.31	$3.30	9,117,060
2021-02-04	$3.39	$3.41	$3.28	$3.30	$3.29	17,348,930
2021-02-03	$3.45	$3.48	$3.39	$3.40	$3.39	14,064,700
2021-02-02	$3.52	$3.54	$3.44	$3.45	$3.44	12,727,780
2021-02-01	$3.41	$3.52	$3.39	$3.51	$3.50	15,248,290
2021-01-29	$3.48	$3.50	$3.34	$3.39	$3.38	18,839,650
2021-01-28	$3.56	$3.58	$3.44	$3.45	$3.44	20,970,250
2021-01-27	$3.57	$3.61	$3.56	$3.59	$3.58	11,834,980
2021-01-26	$3.60	$3.62	$3.56	$3.57	$3.56	16,165,790
2021-01-25	$3.63	$3.66	$3.60	$3.61	$3.60	18,427,600
2021-01-22	$3.69	$3.70	$3.63	$3.63	$3.62	25,676,670
2021-01-21	$3.73	$3.75	$3.66	$3.70	$3.69	24,421,970
2021-01-20	$3.73	$3.79	$3.70	$3.74	$3.73	18,116,640
2021-01-19	$3.79	$3.80	$3.73	$3.73	$3.72	24,218,250
2021-01-18	$3.79	$3.87	$3.78	$3.81	$3.80	26,759,130
2021-01-15	$3.73	$3.90	$3.73	$3.81	$3.80	30,023,520
2021-01-14	$3.73	$3.93	$3.72	$3.78	$3.77	43,399,640
2021-01-13	$3.67	$3.83	$3.62	$3.77	$3.76	51,871,100
2021-01-12	$3.62	$3.73	$3.62	$3.64	$3.63	40,417,440
2021-01-11	$3.78	$3.81	$3.62	$3.64	$3.63	33,510,810
2021-01-08	$3.84	$3.87	$3.77	$3.79	$3.78	35,784,400
2021-01-07	$3.86	$3.93	$3.80	$3.89	$3.88	41,780,930
2021-01-06	$3.88	$3.97	$3.85	$3.85	$3.84	44,530,630
2021-01-05	$3.90	$4.05	$3.80	$3.95	$3.94	76,668,630
2021-01-04	$3.87	$4.05	$3.86	$3.96	$3.95	71,161,890
2021-01-01	$3.96	$3.96	$3.96	$3.96	$3.95	0
2020-12-31	$3.85	$4.15	$3.85	$3.96	$3.95	107,876,780
2020-12-30	$4.50	$4.51	$3.94	$3.96	$3.95	150,246,080
2020-12-29	$4.02	$4.10	$3.93	$4.10	$4.09	47,470,310
2020-12-28	$3.65	$3.79	$3.63	$3.73	$3.72	34,498,600
2020-12-25	$3.60	$3.73	$3.59	$3.64	$3.63	33,374,340
2020-12-24	$3.58	$3.71	$3.57	$3.64	$3.63	20,639,310
2020-12-23	$3.58	$3.61	$3.57	$3.58	$3.57	10,430,100
2020-12-22	$3.64	$3.65	$3.56	$3.58	$3.57	14,345,420
2020-12-21	$3.62	$3.67	$3.60	$3.67	$3.66	10,070,160
2020-12-18	$3.64	$3.69	$3.61	$3.62	$3.61	12,785,380
2020-12-17	$3.59	$3.66	$3.55	$3.66	$3.65	14,389,730
2020-12-16	$3.64	$3.64	$3.59	$3.61	$3.60	6,964,550
2020-12-15	$3.63	$3.64	$3.58	$3.64	$3.63	5,929,560
2020-12-14	$3.63	$3.63	$3.56	$3.62	$3.61	6,801,590
2020-12-11	$3.67	$3.68	$3.57	$3.61	$3.60	13,128,840
2020-12-10	$3.64	$3.67	$3.63	$3.66	$3.65	10,453,550
2020-12-09	$3.72	$3.74	$3.65	$3.66	$3.65	13,746,200
2020-12-08	$3.75	$3.76	$3.70	$3.70	$3.69	9,259,070
2020-12-07	$3.82	$3.84	$3.73	$3.74	$3.73	16,626,300
2020-12-04	$3.84	$3.86	$3.80	$3.83	$3.82	13,780,600
2020-12-03	$3.90	$3.91	$3.83	$3.86	$3.85	26,665,620
2020-12-02	$3.85	$4.05	$3.81	$3.94	$3.93	50,396,710
2020-12-01	$3.81	$3.88	$3.80	$3.85	$3.84	22,243,530
2020-11-30	$3.86	$3.91	$3.81	$3.82	$3.81	21,627,080
2020-11-27	$3.81	$3.87	$3.78	$3.85	$3.84	17,222,130
2020-11-26	$3.80	$3.82	$3.75	$3.81	$3.80	12,170,920
2020-11-25	$3.86	$3.90	$3.78	$3.79	$3.78	19,704,260
2020-11-24	$3.87	$3.90	$3.84	$3.87	$3.86	15,576,220
2020-11-23	$3.80	$3.93	$3.76	$3.88	$3.87	34,981,840
2020-11-20	$3.75	$3.79	$3.73	$3.78	$3.77	13,667,740
2020-11-19	$3.76	$3.78	$3.72	$3.77	$3.76	11,299,750
2020-11-18	$3.76	$3.80	$3.74	$3.76	$3.75	14,423,760
2020-11-17	$3.76	$3.76	$3.72	$3.76	$3.75	16,760,670
2020-11-16	$3.70	$3.78	$3.67	$3.76	$3.75	17,710,170
2020-11-13	$3.70	$3.71	$3.62	$3.67	$3.66	14,044,070
2020-11-12	$3.73	$3.76	$3.70	$3.73	$3.72	11,397,250
2020-11-11	$3.71	$3.85	$3.67	$3.75	$3.74	27,461,070
2020-11-10	$3.75	$3.77	$3.69	$3.70	$3.69	16,903,850
2020-11-09	$3.67	$3.75	$3.65	$3.72	$3.71	18,700,130
2020-11-06	$3.68	$3.69	$3.62	$3.63	$3.62	11,588,530
2020-11-05	$3.62	$3.67	$3.61	$3.66	$3.65	11,086,300
2020-11-04	$3.63	$3.65	$3.57	$3.60	$3.59	8,464,040
2020-11-03	$3.59	$3.65	$3.58	$3.63	$3.62	12,552,530
2020-11-02	$3.58	$3.63	$3.55	$3.57	$3.56	8,644,070
2020-10-30	$3.70	$3.72	$3.58	$3.58	$3.57	12,599,870
2020-10-29	$3.68	$3.71	$3.63	$3.70	$3.69	9,806,510
2020-10-28	$3.69	$3.76	$3.69	$3.71	$3.70	11,671,850
2020-10-27	$3.65	$3.68	$3.64	$3.68	$3.67	6,105,990
2020-10-26	$3.70	$3.70	$3.64	$3.67	$3.66	7,892,100
2020-10-23	$3.71	$3.73	$3.69	$3.70	$3.69	8,320,410
2020-10-22	$3.70	$3.71	$3.67	$3.70	$3.69	8,149,500
2020-10-21	$3.74	$3.75	$3.68	$3.71	$3.70	8,674,470
2020-10-20	$3.75	$3.76	$3.68	$3.73	$3.72	13,148,980
2020-10-19	$3.79	$3.82	$3.76	$3.78	$3.77	9,245,210
2020-10-16	$3.81	$3.81	$3.76	$3.77	$3.76	8,835,730
2020-10-15	$3.82	$3.84	$3.79	$3.79	$3.78	9,896,770
2020-10-14	$3.84	$3.85	$3.79	$3.81	$3.80	9,362,000
2020-10-13	$3.88	$3.88	$3.81	$3.84	$3.83	10,744,720
2020-10-12	$3.83	$3.89	$3.80	$3.88	$3.87	14,922,240
2020-10-09	$3.75	$3.83	$3.74	$3.79	$3.78	10,158,970
2020-10-08	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-10-07	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-10-06	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-10-05	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-10-02	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-10-01	$3.69	$3.69	$3.69	$3.69	$3.68	0
2020-09-30	$3.74	$3.74	$3.68	$3.69	$3.68	8,314,730
2020-09-29	$3.74	$3.77	$3.70	$3.72	$3.71	9,009,900
2020-09-28	$3.74	$3.77	$3.68	$3.71	$3.70	6,862,540
2020-09-25	$3.76	$3.79	$3.69	$3.74	$3.73	9,403,660
2020-09-24	$3.84	$3.84	$3.73	$3.74	$3.73	16,673,460
2020-09-23	$3.86	$3.87	$3.84	$3.85	$3.84	7,646,360
2020-09-22	$3.89	$3.91	$3.84	$3.84	$3.83	12,665,000
2020-09-21	$3.95	$4.01	$3.91	$3.91	$3.90	19,372,570
2020-09-18	$3.86	$3.96	$3.84	$3.95	$3.94	16,885,170
2020-09-17	$3.90	$3.91	$3.80	$3.87	$3.86	22,679,550
2020-09-16	$3.91	$3.94	$3.89	$3.91	$3.90	11,040,050
2020-09-15	$3.95	$3.95	$3.90	$3.92	$3.91	17,371,750
2020-09-14	$3.95	$3.99	$3.91	$3.96	$3.95	23,914,450
2020-09-11	$4.04	$4.08	$3.95	$3.98	$3.97	31,024,510
2020-09-10	$4.17	$4.21	$4.02	$4.08	$4.07	52,016,850
2020-09-09	$3.96	$4.24	$3.94	$4.15	$4.14	77,109,830
2020-09-08	$3.91	$3.98	$3.90	$3.98	$3.97	14,997,760
2020-09-07	$3.97	$4.00	$3.88	$3.90	$3.89	21,074,390
2020-09-04	$3.94	$3.99	$3.92	$3.96	$3.95	16,568,520
2020-09-03	$4.04	$4.05	$3.98	$4.00	$3.99	19,299,650
2020-09-02	$4.06	$4.06	$3.98	$4.00	$3.99	14,338,720
2020-09-01	$3.99	$4.04	$3.98	$4.04	$4.03	15,231,330
2020-08-31	$4.06	$4.10	$4.00	$4.01	$4.00	20,987,880
2020-08-28	$3.95	$4.06	$3.93	$4.06	$4.05	23,049,060
2020-08-27	$3.93	$3.97	$3.90	$3.96	$3.95	16,801,940
2020-08-26	$4.05	$4.06	$3.92	$3.94	$3.93	25,661,530
2020-08-25	$4.11	$4.16	$4.03	$4.05	$4.04	30,749,950
2020-08-24	$4.00	$4.03	$3.98	$3.99	$3.98	11,518,700
2020-08-21	$3.98	$4.05	$3.96	$4.00	$3.99	18,389,000
2020-08-20	$4.03	$4.04	$3.97	$3.98	$3.97	28,205,440
2020-08-19	$4.13	$4.17	$4.06	$4.08	$4.06	34,826,850
2020-08-18	$4.16	$4.18	$4.09	$4.13	$4.11	29,731,080
2020-08-17	$4.10	$4.19	$4.05	$4.16	$4.14	34,858,840
2020-08-14	$4.05	$4.08	$4.00	$4.07	$4.05	19,105,610
2020-08-13	$4.04	$4.10	$4.01	$4.04	$4.02	25,350,840
2020-08-12	$4.10	$4.15	$3.97	$4.03	$4.01	36,026,810
2020-08-11	$4.22	$4.28	$4.11	$4.11	$4.09	59,205,980
2020-08-10	$4.08	$4.30	$4.06	$4.25	$4.23	63,853,880
2020-08-07	$4.05	$4.18	$3.96	$4.11	$4.09	52,462,650
2020-08-06	$4.12	$4.12	$3.98	$4.08	$4.06	30,914,200
2020-08-05	$4.12	$4.15	$4.05	$4.09	$4.07	25,863,860
2020-08-04	$4.18	$4.19	$4.10	$4.10	$4.08	31,051,250
2020-08-03	$4.02	$4.18	$4.00	$4.17	$4.15	47,779,190
2020-07-31	$3.92	$4.03	$3.90	$4.00	$3.98	25,370,050
2020-07-30	$3.98	$4.04	$3.92	$3.94	$3.92	21,858,970
2020-07-29	$3.86	$4.00	$3.83	$3.99	$3.97	29,732,920
2020-07-28	$3.90	$3.97	$3.86	$3.90	$3.88	21,210,000
2020-07-27	$3.98	$3.99	$3.85	$3.89	$3.87	30,432,760
2020-07-24	$4.10	$4.13	$3.96	$3.98	$3.96	51,298,150
2020-07-23	$4.01	$4.15	$4.00	$4.13	$4.11	51,903,860
2020-07-22	$4.09	$4.17	$4.02	$4.06	$4.04	36,584,030
2020-07-21	$4.21	$4.22	$4.05	$4.08	$4.06	38,205,860
2020-07-20	$3.96	$4.24	$3.95	$4.18	$4.16	52,032,180
2020-07-17	$3.92	$4.00	$3.88	$3.93	$3.91	36,002,380
2020-07-16	$4.17	$4.20	$3.85	$3.92	$3.90	61,789,620
2020-07-15	$4.38	$4.40	$4.15	$4.17	$4.15	53,112,930
2020-07-14	$4.32	$4.44	$4.22	$4.35	$4.33	75,806,910
2020-07-13	$4.23	$4.35	$4.20	$4.30	$4.28	70,721,730
2020-07-10	$4.38	$4.47	$4.26	$4.27	$4.25	81,198,920
2020-07-09	$4.37	$4.58	$4.30	$4.37	$4.35	106,652,510
2020-07-08	$4.22	$4.45	$4.19	$4.41	$4.39	118,983,580
2020-07-07	$4.47	$4.71	$4.24	$4.26	$4.24	167,796,950
2020-07-06	$3.90	$4.28	$3.80	$4.28	$4.26	154,145,380
2020-07-03	$3.56	$3.89	$3.54	$3.89	$3.87	108,920,880
2020-07-02	$3.45	$3.55	$3.43	$3.54	$3.52	23,238,400
2020-07-01	$3.44	$3.46	$3.40	$3.46	$3.44	12,217,920
2020-06-30	$3.40	$3.44	$3.40	$3.42	$3.40	7,964,610
2020-06-29	$3.42	$3.42	$3.39	$3.39	$3.37	7,962,560
2020-06-26	$3.43	$3.43	$3.43	$3.43	$3.41	0
2020-06-25	$3.43	$3.43	$3.43	$3.43	$3.41	0
2020-06-24	$3.44	$3.46	$3.42	$3.43	$3.41	7,774,810
2020-06-23	$3.53	$3.53	$3.44	$3.46	$3.44	13,741,500
2020-06-22	$3.50	$3.53	$3.49	$3.53	$3.51	11,079,750
2020-06-19	$3.51	$3.53	$3.45	$3.50	$3.48	13,266,220
2020-06-18	$3.49	$3.56	$3.46	$3.51	$3.49	13,722,400
2020-06-17	$3.46	$3.58	$3.44	$3.55	$3.53	26,804,450
2020-06-16	$3.41	$3.44	$3.39	$3.44	$3.42	9,670,000
2020-06-15	$3.42	$3.46	$3.38	$3.38	$3.36	15,603,990
2020-06-12	$3.40	$3.46	$3.38	$3.44	$3.42	11,550,300
2020-06-11	$3.48	$3.53	$3.46	$3.46	$3.44	9,509,400
2020-06-10	$3.53	$3.53	$3.46	$3.49	$3.47	9,023,910
2020-06-09	$3.55	$3.55	$3.50	$3.53	$3.51	6,635,270
2020-06-08	$3.55	$3.57	$3.51	$3.54	$3.52	8,316,750
2020-06-05	$3.54	$3.55	$3.48	$3.53	$3.51	8,061,650
2020-06-04	$3.56	$3.57	$3.50	$3.51	$3.49	11,744,050
2020-06-03	$3.60	$3.64	$3.53	$3.55	$3.53	18,566,170
2020-06-02	$3.53	$3.66	$3.52	$3.60	$3.58	19,520,980
2020-06-01	$3.45	$3.54	$3.45	$3.53	$3.51	15,189,880
2020-05-29	$3.40	$3.46	$3.38	$3.43	$3.41	13,625,270
2020-05-28	$3.46	$3.48	$3.40	$3.43	$3.41	9,897,960
2020-05-27	$3.53	$3.53	$3.43	$3.45	$3.43	13,046,430
2020-05-26	$3.50	$3.54	$3.49	$3.51	$3.49	16,144,710
2020-05-25	$3.52	$3.56	$3.48	$3.49	$3.47	10,330,860
2020-05-22	$3.56	$3.60	$3.49	$3.52	$3.50	15,147,050
2020-05-21	$3.62	$3.67	$3.55	$3.56	$3.54	15,583,800
2020-05-20	$3.69	$3.72	$3.63	$3.65	$3.63	25,708,200
2020-05-19	$3.74	$3.78	$3.68	$3.72	$3.70	24,936,430
2020-05-18	$3.66	$3.79	$3.64	$3.71	$3.69	34,820,480
2020-05-15	$3.65	$3.73	$3.60	$3.66	$3.64	29,622,490
2020-05-14	$3.62	$3.72	$3.57	$3.64	$3.62	35,432,870
2020-05-13	$3.73	$3.74	$3.64	$3.66	$3.64	28,158,850
2020-05-12	$3.75	$3.79	$3.72	$3.76	$3.74	24,213,670
2020-05-11	$3.77	$3.82	$3.71	$3.73	$3.71	33,017,720
2020-05-08	$3.77	$3.84	$3.72	$3.77	$3.75	41,955,660
2020-05-07	$3.71	$3.97	$3.68	$3.77	$3.75	70,588,190
2020-05-06	$3.65	$3.78	$3.63	$3.72	$3.70	51,577,590
2020-05-05	$3.75	$3.75	$3.75	$3.75	$3.73	0
2020-05-04	$3.75	$3.75	$3.75	$3.75	$3.73	0
2020-05-01	$3.75	$3.75	$3.75	$3.75	$3.73	0
2020-04-30	$3.86	$3.89	$3.69	$3.75	$3.73	102,173,250
2020-04-29	$3.43	$3.81	$3.41	$3.81	$3.79	42,328,280
2020-04-28	$3.59	$3.63	$3.41	$3.46	$3.44	36,640,050
2020-04-27	$3.51	$3.75	$3.47	$3.63	$3.61	61,329,760
2020-04-24	$3.47	$3.68	$3.41	$3.58	$3.56	52,599,700
2020-04-23	$3.38	$3.62	$3.36	$3.48	$3.46	44,288,820
2020-04-22	$3.29	$3.45	$3.27	$3.40	$3.38	22,183,760
2020-04-21	$3.34	$3.34	$3.29	$3.32	$3.30	10,718,230
2020-04-20	$3.36	$3.37	$3.32	$3.33	$3.31	12,321,300
2020-04-17	$3.38	$3.44	$3.35	$3.36	$3.34	19,041,280
2020-04-16	$3.33	$3.38	$3.33	$3.37	$3.35	10,289,180
2020-04-15	$3.40	$3.41	$3.35	$3.35	$3.33	11,180,550
2020-04-14	$3.38	$3.42	$3.35	$3.41	$3.39	15,053,820
2020-04-13	$3.31	$3.47	$3.31	$3.40	$3.38	23,309,730
2020-04-10	$3.39	$3.41	$3.31	$3.33	$3.31	10,423,580
2020-04-09	$3.37	$3.43	$3.36	$3.39	$3.37	15,916,850
2020-04-08	$3.32	$3.43	$3.30	$3.37	$3.35	19,330,250
2020-04-07	$3.30	$3.34	$3.30	$3.33	$3.31	13,823,900
2020-04-06	$3.26	$3.26	$3.26	$3.26	$3.24	0
2020-04-03	$3.33	$3.33	$3.24	$3.26	$3.24	10,007,200
2020-04-02	$3.24	$3.33	$3.22	$3.33	$3.31	10,349,720
2020-04-01	$3.26	$3.31	$3.24	$3.25	$3.23	9,340,600
2020-03-31	$3.36	$3.38	$3.28	$3.29	$3.27	8,419,050
2020-03-30	$3.32	$3.36	$3.27	$3.32	$3.30	13,535,500
2020-03-27	$3.42	$3.46	$3.38	$3.39	$3.37	12,456,000
2020-03-26	$3.43	$3.44	$3.38	$3.38	$3.36	11,963,100
2020-03-25	$3.46	$3.49	$3.43	$3.46	$3.44	17,847,660
2020-03-24	$3.37	$3.45	$3.34	$3.40	$3.38	17,271,770
2020-03-23	$3.30	$3.39	$3.30	$3.33	$3.31	13,084,890
2020-03-20	$3.40	$3.42	$3.35	$3.40	$3.38	14,242,150
2020-03-19	$3.31	$3.42	$3.28	$3.36	$3.34	17,929,750
2020-03-18	$3.42	$3.45	$3.31	$3.32	$3.30	19,398,130
2020-03-17	$3.40	$3.49	$3.25	$3.38	$3.36	26,931,200
2020-03-16	$3.61	$3.67	$3.39	$3.43	$3.41	33,521,930
2020-03-13	$3.49	$3.62	$3.40	$3.57	$3.55	33,484,360
2020-03-12	$3.67	$3.71	$3.62	$3.65	$3.63	27,366,410
2020-03-11	$3.75	$3.94	$3.72	$3.76	$3.74	42,933,320
2020-03-10	$3.63	$3.76	$3.58	$3.75	$3.73	33,591,160
2020-03-09	$3.81	$3.84	$3.70	$3.70	$3.68	41,739,100
2020-03-06	$3.88	$3.99	$3.84	$3.88	$3.86	39,990,710
2020-03-05	$3.92	$4.05	$3.85	$3.96	$3.94	53,460,790
2020-03-04	$3.73	$3.91	$3.72	$3.88	$3.86	46,474,940
2020-03-03	$3.90	$3.96	$3.72	$3.77	$3.75	48,569,910
2020-03-02	$3.56	$3.85	$3.56	$3.80	$3.78	58,860,030
2020-02-28	$3.72	$3.76	$3.54	$3.55	$3.53	46,558,060
2020-02-27	$3.93	$3.99	$3.80	$3.84	$3.82	49,133,370
2020-02-26	$3.80	$4.12	$3.79	$3.92	$3.90	80,686,730
2020-02-25	$3.79	$3.90	$3.66	$3.89	$3.87	45,806,310
2020-02-24	$3.75	$3.94	$3.74	$3.91	$3.89	42,985,640
2020-02-21	$3.77	$3.84	$3.74	$3.77	$3.75	30,093,590
2020-02-20	$3.73	$3.75	$3.62	$3.74	$3.72	28,728,300
2020-02-19	$3.72	$3.75	$3.66	$3.69	$3.67	28,440,290
2020-02-18	$3.63	$3.83	$3.61	$3.74	$3.72	42,385,890
2020-02-17	$3.53	$3.61	$3.50	$3.61	$3.59	31,461,710
2020-02-14	$3.50	$3.66	$3.49	$3.51	$3.49	24,052,350
2020-02-13	$3.53	$3.57	$3.45	$3.49	$3.47	22,890,170
2020-02-12	$3.41	$3.65	$3.37	$3.57	$3.55	33,705,120
2020-02-11	$3.41	$3.45	$3.37	$3.42	$3.40	21,641,630
2020-02-10	$3.28	$3.45	$3.26	$3.40	$3.38	30,802,240
2020-02-07	$3.31	$3.31	$3.25	$3.30	$3.28	24,030,260
2020-02-06	$3.31	$3.33	$3.22	$3.32	$3.30	25,789,080
2020-02-05	$3.25	$3.37	$3.25	$3.27	$3.25	24,415,860
2020-02-04	$3.06	$3.39	$3.06	$3.26	$3.24	39,846,650
2020-02-03	$3.40	$3.40	$3.40	$3.40	$3.38	3,407,600
2020-01-31	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-30	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-29	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-28	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-27	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-24	$3.78	$3.78	$3.78	$3.78	$3.76	0
2020-01-23	$3.89	$3.89	$3.73	$3.78	$3.76	20,839,770
2020-01-22	$3.91	$3.94	$3.78	$3.91	$3.89	18,873,590
2020-01-21	$4.02	$4.02	$3.90	$3.91	$3.89	17,844,200
2020-01-20	$3.96	$4.01	$3.92	$4.01	$3.99	15,636,820
2020-01-17	$3.98	$3.99	$3.94	$3.96	$3.94	9,783,130
2020-01-16	$3.99	$4.01	$3.96	$3.97	$3.95	11,905,790
2020-01-15	$4.03	$4.05	$3.94	$3.96	$3.94	17,807,060
2020-01-14	$4.07	$4.10	$4.03	$4.04	$4.02	17,122,900
2020-01-13	$4.05	$4.09	$3.99	$4.06	$4.04	20,882,750
2020-01-10	$4.15	$4.18	$4.04	$4.06	$4.04	27,948,960
2020-01-09	$4.16	$4.25	$4.15	$4.16	$4.14	35,284,940
2020-01-08	$4.16	$4.29	$4.07	$4.20	$4.18	60,330,990
2020-01-07	$4.13	$4.35	$4.11	$4.18	$4.16	59,613,330
2020-01-06	$3.91	$4.33	$3.91	$4.18	$4.16	86,840,720
2020-01-03	$4.30	$4.35	$4.02	$4.03	$4.01	102,226,620
2020-01-02	$3.75	$4.09	$3.74	$4.09	$4.07	40,938,740
2020-01-01	$3.72	$3.72	$3.72	$3.72	$3.70	0
2019-12-31	$3.67	$3.73	$3.67	$3.72	$3.70	10,743,070
2019-12-30	$3.68	$3.74	$3.62	$3.71	$3.69	16,366,300
2019-12-27	$3.64	$3.75	$3.64	$3.68	$3.66	18,138,430
2019-12-26	$3.64	$3.66	$3.61	$3.65	$3.63	13,417,900
2019-12-25	$3.69	$3.70	$3.62	$3.64	$3.62	14,404,530
2019-12-24	$3.68	$3.70	$3.65	$3.69	$3.67	11,811,630
2019-12-23	$3.73	$3.79	$3.67	$3.68	$3.66	13,492,050
2019-12-20	$3.83	$3.83	$3.75	$3.77	$3.75	15,965,510
2019-12-19	$3.81	$3.85	$3.80	$3.84	$3.82	13,081,070
2019-12-18	$3.87	$3.91	$3.81	$3.82	$3.80	18,184,250
2019-12-17	$3.78	$3.90	$3.76	$3.85	$3.83	30,580,540
2019-12-16	$3.67	$3.88	$3.66	$3.78	$3.76	21,433,280
2019-12-13	$3.60	$3.72	$3.60	$3.69	$3.67	20,891,040
2019-12-12	$3.63	$3.63	$3.57	$3.59	$3.57	6,699,100
2019-12-11	$3.63	$3.63	$3.59	$3.62	$3.60	7,871,810
2019-12-10	$3.64	$3.64	$3.60	$3.64	$3.62	6,519,630
2019-12-09	$3.63	$3.66	$3.62	$3.65	$3.63	5,612,000
2019-12-06	$3.64	$3.65	$3.62	$3.64	$3.62	7,110,710
2019-12-05	$3.59	$3.65	$3.58	$3.63	$3.61	8,392,040
2019-12-04	$3.57	$3.60	$3.56	$3.60	$3.58	5,182,920
2019-12-03	$3.58	$3.60	$3.54	$3.60	$3.58	4,941,000
2019-12-02	$3.57	$3.61	$3.55	$3.59	$3.57	5,030,850
2019-11-29	$3.54	$3.57	$3.51	$3.56	$3.54	6,013,030
2019-11-28	$3.56	$3.59	$3.53	$3.54	$3.52	5,727,200
2019-11-27	$3.61	$3.62	$3.55	$3.56	$3.54	8,741,150
2019-11-26	$3.66	$3.68	$3.60	$3.61	$3.59	9,137,100
2019-11-25	$3.63	$3.69	$3.56	$3.67	$3.65	12,872,170
2019-11-22	$3.60	$3.71	$3.55	$3.63	$3.61	17,638,110
2019-11-21	$3.56	$3.60	$3.52	$3.58	$3.56	6,429,860
2019-11-20	$3.59	$3.63	$3.55	$3.56	$3.54	6,972,550
2019-11-19	$3.58	$3.64	$3.57	$3.61	$3.59	8,121,170
2019-11-18	$3.53	$3.65	$3.52	$3.59	$3.57	12,545,050
2019-11-15	$3.56	$3.58	$3.49	$3.50	$3.48	11,067,270
2019-11-14	$3.44	$3.77	$3.42	$3.59	$3.57	24,755,500
2019-11-13	$3.45	$3.47	$3.42	$3.43	$3.41	6,298,050
2019-11-12	$3.49	$3.51	$3.42	$3.45	$3.43	9,046,000
2019-11-11	$3.61	$3.61	$3.48	$3.48	$3.46	11,097,650
2019-11-08	$3.64	$3.66	$3.61	$3.61	$3.59	5,942,700
2019-11-07	$3.62	$3.65	$3.61	$3.62	$3.60	5,834,450
2019-11-06	$3.64	$3.68	$3.61	$3.63	$3.61	7,997,110
2019-11-05	$3.67	$3.67	$3.61	$3.66	$3.64	6,084,700
2019-11-04	$3.67	$3.69	$3.61	$3.63	$3.61	7,711,050
2019-11-01	$3.62	$3.65	$3.59	$3.64	$3.62	6,919,950
2019-10-31	$3.66	$3.69	$3.61	$3.61	$3.59	8,391,300
2019-10-30	$3.71	$3.74	$3.64	$3.64	$3.62	11,107,500
2019-10-29	$3.82	$3.82	$3.71	$3.72	$3.70	15,105,300
2019-10-28	$3.78	$3.85	$3.78	$3.80	$3.78	15,235,400
2019-10-25	$3.74	$3.80	$3.71	$3.80	$3.78	8,984,850
2019-10-24	$3.76	$3.78	$3.73	$3.75	$3.73	6,239,360
2019-10-23	$3.79	$3.80	$3.74	$3.76	$3.74	6,804,940
2019-10-22	$3.76	$3.80	$3.74	$3.79	$3.77	6,925,850
2019-10-21	$3.81	$3.82	$3.69	$3.75	$3.73	11,519,640
2019-10-18	$3.85	$3.87	$3.79	$3.80	$3.78	8,153,610
2019-10-17	$3.89	$3.89	$3.83	$3.84	$3.82	6,184,850
2019-10-16	$3.92	$3.93	$3.84	$3.86	$3.84	10,072,500
2019-10-15	$3.95	$3.95	$3.88	$3.89	$3.87	9,658,550
2019-10-14	$3.96	$3.98	$3.93	$3.96	$3.94	13,786,040
2019-10-11	$3.92	$3.93	$3.86	$3.93	$3.91	8,499,860
2019-10-10	$3.92	$3.92	$3.89	$3.92	$3.90	8,056,850
2019-10-09	$3.85	$3.91	$3.84	$3.91	$3.89	6,727,650
2019-10-08	$3.84	$3.94	$3.84	$3.88	$3.86	10,700,600
2019-10-07	$3.83	$3.83	$3.83	$3.83	$3.81	0
2019-10-04	$3.83	$3.83	$3.83	$3.83	$3.81	0
2019-10-03	$3.83	$3.83	$3.83	$3.83	$3.81	0
2019-10-02	$3.83	$3.83	$3.83	$3.83	$3.81	0
2019-10-01	$3.83	$3.83	$3.83	$3.83	$3.81	0
2019-09-30	$3.88	$3.92	$3.83	$3.83	$3.81	6,578,940
2019-09-27	$3.83	$3.91	$3.82	$3.87	$3.85	10,375,440
2019-09-26	$3.88	$3.90	$3.81	$3.82	$3.80	13,152,030
2019-09-25	$3.92	$3.92	$3.86	$3.87	$3.85	13,944,270
2019-09-24	$3.95	$3.98	$3.90	$3.94	$3.92	16,076,580
2019-09-23	$4.02	$4.02	$3.88	$3.95	$3.93	19,388,520
2019-09-20	$4.02	$4.04	$3.99	$4.01	$3.99	13,982,150
2019-09-19	$4.01	$4.04	$3.94	$4.04	$4.02	19,119,720
2019-09-18	$4.13	$4.15	$4.00	$4.02	$4.00	23,834,700
2019-09-17	$4.27	$4.27	$4.03	$4.07	$4.05	37,642,410
2019-09-16	$4.30	$4.31	$4.23	$4.26	$4.24	22,615,410
2019-09-13	$4.31	$4.31	$4.31	$4.31	$4.29	0
2019-09-12	$4.26	$4.32	$4.23	$4.31	$4.29	22,372,150
2019-09-11	$4.30	$4.32	$4.23	$4.25	$4.23	21,020,890
2019-09-10	$4.30	$4.35	$4.24	$4.30	$4.28	22,935,830
2019-09-09	$4.37	$4.38	$4.27	$4.32	$4.30	25,364,180
2019-09-06	$4.25	$4.36	$4.23	$4.28	$4.26	27,164,500
2019-09-05	$4.19	$4.40	$4.19	$4.27	$4.25	56,763,000
2019-09-04	$4.14	$4.21	$4.13	$4.18	$4.16	22,758,550
2019-09-03	$4.20	$4.21	$4.11	$4.17	$4.15	35,215,790
2019-09-02	$4.01	$4.37	$3.99	$4.20	$4.18	55,824,520
2019-08-30	$4.03	$4.08	$3.96	$4.03	$4.01	24,491,830
2019-08-29	$4.06	$4.06	$3.96	$4.02	$4.00	30,882,040
2019-08-28	$3.96	$4.10	$3.94	$4.09	$4.07	37,101,840
2019-08-27	$4.00	$4.01	$3.90	$3.94	$3.92	23,802,470
2019-08-26	$3.86	$3.90	$3.84	$3.88	$3.86	10,613,310
2019-08-23	$3.99	$4.02	$3.96	$3.96	$3.94	9,614,830
2019-08-22	$3.99	$4.02	$3.91	$4.00	$3.98	13,250,350
2019-08-21	$3.98	$4.02	$3.94	$3.95	$3.93	10,311,870
2019-08-20	$4.03	$4.08	$3.98	$3.98	$3.96	13,184,400
2019-08-19	$3.92	$4.05	$3.90	$4.05	$4.03	20,699,230
2019-08-16	$3.94	$3.96	$3.87	$3.88	$3.86	14,413,220
2019-08-15	$3.82	$3.95	$3.76	$3.91	$3.89	13,012,630
2019-08-14	$3.92	$3.96	$3.89	$3.91	$3.89	10,089,950
2019-08-13	$3.82	$3.89	$3.81	$3.88	$3.86	8,192,680
2019-08-12	$3.81	$3.92	$3.80	$3.88	$3.86	9,379,800
2019-08-09	$3.91	$3.95	$3.80	$3.80	$3.78	12,748,220
2019-08-08	$3.80	$3.92	$3.77	$3.91	$3.89	17,450,450
2019-08-07	$3.79	$3.87	$3.75	$3.78	$3.76	8,281,200
2019-08-06	$3.84	$3.85	$3.62	$3.79	$3.77	21,399,990
2019-08-05	$3.89	$3.96	$3.86	$3.89	$3.87	10,572,750
2019-08-02	$3.92	$3.93	$3.83	$3.90	$3.88	16,842,010
2019-08-01	$4.03	$4.05	$3.96	$3.99	$3.97	10,881,350
2019-07-31	$4.04	$4.07	$4.03	$4.05	$4.03	7,961,670
2019-07-30	$4.04	$4.11	$4.02	$4.07	$4.05	10,494,550
2019-07-29	$4.07	$4.10	$4.04	$4.06	$4.04	9,958,140
2019-07-26	$4.03	$4.07	$4.00	$4.06	$4.04	9,427,140
2019-07-25	$4.03	$4.05	$4.00	$4.03	$4.01	9,648,230
2019-07-24	$4.04	$4.10	$4.00	$4.02	$4.00	15,196,350
2019-07-23	$3.92	$4.03	$3.91	$4.01	$3.99	13,378,300
2019-07-22	$4.08	$4.11	$3.91	$3.91	$3.89	19,388,600
2019-07-19	$4.07	$4.15	$4.05	$4.07	$4.05	11,184,130
2019-07-18	$4.15	$4.15	$4.07	$4.07	$4.05	10,602,230
2019-07-17	$4.22	$4.22	$4.11	$4.16	$4.14	11,569,490
2019-07-16	$4.19	$4.23	$4.16	$4.21	$4.19	12,433,170
2019-07-15	$4.14	$4.22	$4.04	$4.21	$4.19	21,388,530
2019-07-12	$4.12	$4.16	$4.05	$4.15	$4.13	14,999,160
2019-07-11	$4.15	$4.19	$4.09	$4.11	$4.09	13,380,260
2019-07-10	$4.13	$4.17	$4.10	$4.13	$4.11	13,108,350
2019-07-09	$4.12	$4.19	$4.08	$4.18	$4.16	21,362,380
2019-07-08	$4.43	$4.44	$4.10	$4.15	$4.13	44,496,590
2019-07-05	$4.46	$4.51	$4.42	$4.45	$4.43	26,800,300
2019-07-04	$4.43	$4.58	$4.41	$4.52	$4.50	63,290,490
2019-07-03	$4.38	$4.49	$4.31	$4.45	$4.43	41,862,450
2019-07-02	$4.44	$4.58	$4.39	$4.41	$4.39	41,305,680
2019-07-01	$4.47	$4.49	$4.39	$4.41	$4.39	37,743,840
2019-06-28	$4.39	$4.39	$4.26	$4.32	$4.30	24,271,390
2019-06-27	$4.42	$4.52	$4.36	$4.37	$4.35	38,956,040
2019-06-26	$4.36	$4.48	$4.32	$4.42	$4.40	40,457,140
2019-06-25	$4.52	$4.55	$4.31	$4.42	$4.40	50,420,360
2019-06-24	$4.64	$4.64	$4.48	$4.52	$4.50	56,124,990
2019-06-21	$4.44	$4.74	$4.36	$4.61	$4.59	111,574,800
2019-06-20	$4.24	$4.53	$4.24	$4.43	$4.41	92,171,580
2019-06-19	$4.50	$4.55	$4.26	$4.29	$4.27	63,539,220
2019-06-18	$4.35	$4.45	$4.22	$4.30	$4.28	67,372,200
2019-06-17	$4.50	$4.51	$4.23	$4.25	$4.23	131,211,070
2019-06-14	$4.42	$4.87	$4.42	$4.70	$4.68	178,574,340
2019-06-13	$4.70	$4.86	$4.43	$4.43	$4.41	157,407,160
2019-06-12	$4.20	$4.48	$4.20	$4.48	$4.46	55,135,540
2019-06-11	$3.74	$4.07	$3.73	$4.07	$4.05	33,264,390
2019-06-10	$3.69	$3.75	$3.67	$3.70	$3.68	16,535,980
2019-06-07	$3.71	$3.71	$3.71	$3.71	$3.69	0
2019-06-06	$3.88	$3.89	$3.71	$3.71	$3.69	19,956,900
2019-06-05	$3.97	$3.99	$3.88	$3.89	$3.87	14,125,620
2019-06-04	$3.98	$3.99	$3.87	$3.90	$3.88	17,759,320
2019-06-03	$4.02	$4.08	$3.95	$3.98	$3.96	16,014,950
2019-05-31	$4.04	$4.13	$4.00	$4.02	$4.00	18,759,770
2019-05-30	$4.06	$4.07	$3.95	$4.03	$4.01	27,393,950
2019-05-29	$4.07	$4.23	$4.05	$4.12	$4.10	31,952,830
2019-05-28	$4.09	$4.13	$4.04	$4.07	$4.05	21,029,290
2019-05-27	$3.98	$4.10	$3.92	$4.10	$4.08	27,573,410
2019-05-24	$3.96	$4.06	$3.95	$3.97	$3.95	19,832,550
2019-05-23	$4.01	$4.05	$3.93	$3.97	$3.95	19,098,870
2019-05-22	$4.10	$4.12	$4.01	$4.04	$4.02	23,947,070
2019-05-21	$4.12	$4.17	$4.03	$4.12	$4.10	28,658,800
2019-05-20	$4.00	$4.14	$3.89	$4.09	$4.07	29,679,550
2019-05-17	$4.21	$4.22	$3.93	$3.95	$3.93	42,076,800
2019-05-16	$4.17	$4.28	$4.11	$4.21	$4.19	43,797,750
2019-05-15	$4.09	$4.17	$4.06	$4.13	$4.11	27,333,250
2019-05-14	$4.04	$4.14	$4.04	$4.05	$4.03	22,544,770
2019-05-13	$4.12	$4.21	$4.08	$4.11	$4.09	28,520,470
2019-05-10	$4.11	$4.21	$3.93	$4.19	$4.17	45,641,950
2019-05-09	$3.99	$4.07	$3.93	$4.02	$4.00	25,165,990
2019-05-08	$3.89	$4.09	$3.83	$4.02	$4.00	40,421,540
2019-05-07	$3.95	$4.01	$3.83	$3.99	$3.97	34,728,040
2019-05-06	$4.20	$4.21	$3.91	$3.91	$3.89	44,901,650
2019-05-03	$4.34	$4.34	$4.34	$4.34	$4.32	0
2019-05-02	$4.34	$4.34	$4.34	$4.34	$4.32	0
2019-05-01	$4.34	$4.34	$4.34	$4.34	$4.32	0
2019-04-30	$4.26	$4.40	$4.17	$4.34	$4.32	38,756,180
2019-04-29	$4.79	$4.84	$4.34	$4.34	$4.32	57,354,540
2019-04-26	$4.89	$4.96	$4.81	$4.82	$4.80	31,314,840
2019-04-25	$5.11	$5.12	$4.88	$4.89	$4.86	49,364,600
2019-04-24	$5.24	$5.25	$5.04	$5.14	$5.11	52,595,510
2019-04-23	$5.09	$5.30	$5.03	$5.24	$5.21	87,607,130
2019-04-22	$5.12	$5.19	$5.05	$5.12	$5.09	42,729,050
2019-04-19	$5.11	$5.14	$5.01	$5.10	$5.07	37,990,430
2019-04-18	$5.10	$5.24	$5.00	$5.08	$5.05	51,232,290
2019-04-17	$5.10	$5.21	$5.06	$5.12	$5.09	51,555,510
2019-04-16	$4.86	$5.10	$4.85	$5.10	$5.07	39,638,510
2019-04-15	$5.13	$5.17	$4.98	$4.98	$4.95	34,485,710
2019-04-12	$5.00	$5.10	$4.99	$5.05	$5.02	28,235,240
2019-04-11	$5.12	$5.18	$5.01	$5.02	$4.99	46,662,370
2019-04-10	$5.20	$5.23	$5.08	$5.12	$5.09	54,804,600
2019-04-09	$5.18	$5.25	$5.11	$5.25	$5.22	41,553,190
2019-04-08	$5.30	$5.37	$5.08	$5.22	$5.19	71,937,750
2019-04-05	$5.28	$5.28	$5.28	$5.28	$5.25	0
2019-04-04	$5.35	$5.49	$5.26	$5.28	$5.25	75,100,090
2019-04-03	$5.35	$5.45	$5.23	$5.39	$5.36	85,245,850
2019-04-02	$5.30	$5.64	$5.30	$5.44	$5.41	135,199,280
2019-04-01	$5.20	$5.46	$5.19	$5.25	$5.22	105,585,990
2019-03-29	$4.81	$5.16	$4.81	$5.10	$5.07	93,382,160
2019-03-28	$5.02	$5.12	$4.76	$4.80	$4.78	68,006,770
2019-03-27	$5.03	$5.14	$4.98	$5.04	$5.01	57,183,550
2019-03-26	$5.40	$5.48	$5.00	$5.06	$5.03	114,812,770
2019-03-25	$5.16	$5.74	$5.09	$5.40	$5.37	151,044,300
2019-03-22	$5.38	$5.58	$5.14	$5.31	$5.28	152,688,090
2019-03-21	$5.20	$5.84	$5.18	$5.56	$5.53	252,840,910
2019-03-20	$5.15	$5.33	$4.93	$5.31	$5.28	121,610,490
2019-03-19	$5.12	$5.24	$5.05	$5.15	$5.12	86,347,530
2019-03-18	$4.96	$5.21	$4.90	$5.15	$5.12	96,294,630
2019-03-15	$5.24	$5.28	$4.97	$5.02	$4.99	96,313,490
2019-03-14	$5.20	$5.29	$4.95	$5.11	$5.08	145,080,400
2019-03-13	$5.94	$6.27	$5.38	$5.50	$5.47	208,498,520
2019-03-12	$5.45	$5.94	$5.34	$5.94	$5.91	234,442,560
2019-03-11	$5.50	$5.79	$5.11	$5.40	$5.37	200,637,210
2019-03-08	$5.71	$6.31	$5.67	$5.67	$5.64	248,977,380
2019-03-07	$6.00	$6.30	$5.91	$6.30	$6.27	217,934,950
2019-03-06	$5.72	$5.73	$5.40	$5.73	$5.70	262,933,770
2019-03-05	$4.96	$5.21	$4.88	$5.21	$5.18	114,593,780
2019-03-04	$4.54	$4.74	$4.40	$4.74	$4.72	158,352,940
2019-03-01	$3.72	$4.31	$3.72	$4.31	$4.29	146,528,030
2019-02-28	$4.12	$4.25	$3.85	$3.92	$3.90	183,931,060
2019-02-27	$3.99	$3.99	$3.99	$3.99	$3.97	12,926,820
2019-02-26	$3.63	$3.63	$3.63	$3.63	$3.61	10,803,630
2019-02-25	$3.04	$3.30	$3.04	$3.30	$3.28	31,190,390
2019-02-22	$2.93	$3.00	$2.90	$3.00	$2.98	18,423,160
2019-02-21	$2.96	$3.01	$2.92	$2.94	$2.92	21,312,880
2019-02-20	$2.92	$3.07	$2.88	$2.98	$2.96	30,381,140
2019-02-19	$2.94	$2.98	$2.88	$2.93	$2.91	22,222,730
2019-02-18	$2.84	$2.94	$2.83	$2.93	$2.91	23,801,140
2019-02-15	$2.84	$2.85	$2.81	$2.82	$2.81	14,366,720
2019-02-14	$2.84	$2.87	$2.81	$2.83	$2.82	15,775,350
2019-02-13	$2.80	$2.96	$2.78	$2.86	$2.85	28,769,030
2019-02-12	$2.78	$2.81	$2.76	$2.79	$2.78	10,821,740
2019-02-11	$2.75	$2.78	$2.72	$2.78	$2.77	10,934,250
2019-02-08	$2.74	$2.74	$2.74	$2.74	$2.73	0
2019-02-07	$2.74	$2.74	$2.74	$2.74	$2.73	0
2019-02-06	$2.74	$2.74	$2.74	$2.74	$2.73	0
2019-02-05	$2.74	$2.74	$2.74	$2.74	$2.73	0
2019-02-04	$2.74	$2.74	$2.74	$2.74	$2.73	0
2019-02-01	$2.72	$2.74	$2.69	$2.74	$2.73	10,903,640
2019-01-31	$2.69	$2.74	$2.66	$2.71	$2.70	9,046,970
2019-01-30	$2.66	$2.70	$2.65	$2.67	$2.66	5,076,970
2019-01-29	$2.72	$2.72	$2.60	$2.67	$2.66	8,635,800
2019-01-28	$2.75	$2.78	$2.70	$2.72	$2.71	7,722,680
2019-01-25	$2.73	$2.77	$2.73	$2.75	$2.74	6,266,190
2019-01-24	$2.72	$2.76	$2.70	$2.75	$2.74	6,874,500
2019-01-23	$2.70	$2.73	$2.69	$2.72	$2.71	4,630,300
2019-01-22	$2.77	$2.77	$2.70	$2.71	$2.70	6,826,990
2019-01-21	$2.77	$2.78	$2.75	$2.76	$2.75	5,844,930
2019-01-18	$2.75	$2.79	$2.73	$2.76	$2.75	8,554,280
2019-01-17	$2.77	$2.78	$2.74	$2.74	$2.73	7,402,730
2019-01-16	$2.80	$2.81	$2.77	$2.78	$2.77	7,021,730
2019-01-15	$2.77	$2.80	$2.74	$2.79	$2.78	10,620,710
2019-01-14	$2.78	$2.86	$2.76	$2.78	$2.77	15,429,130
2019-01-11	$2.77	$2.80	$2.76	$2.78	$2.77	7,888,000
2019-01-10	$2.75	$2.79	$2.74	$2.78	$2.77	7,468,610
2019-01-09	$2.77	$2.81	$2.74	$2.74	$2.73	12,198,980
2019-01-08	$2.82	$2.83	$2.74	$2.76	$2.75	15,784,980
2019-01-07	$2.71	$2.85	$2.69	$2.83	$2.82	24,601,060
2019-01-04	$2.60	$2.69	$2.58	$2.69	$2.68	11,768,770
2019-01-03	$2.60	$2.67	$2.59	$2.63	$2.62	5,536,790
2019-01-02	$2.60	$2.63	$2.58	$2.60	$2.59	6,403,520
2019-01-01	$2.60	$2.60	$2.60	$2.60	$2.59	0
2018-12-31	$2.60	$2.60	$2.60	$2.60	$2.59	0
2018-12-28	$2.60	$2.63	$2.60	$2.60	$2.59	3,647,250
2018-12-27	$2.65	$2.66	$2.59	$2.59	$2.58	5,087,500
2018-12-26	$2.65	$2.65	$2.60	$2.63	$2.62	4,778,330
2018-12-25	$2.63	$2.64	$2.57	$2.62	$2.61	7,563,430
2018-12-24	$2.60	$2.69	$2.58	$2.65	$2.64	7,469,640
2018-12-21	$2.59	$2.60	$2.57	$2.60	$2.59	5,664,280
2018-12-20	$2.58	$2.61	$2.57	$2.59	$2.58	5,629,640
2018-12-19	$2.63	$2.66	$2.60	$2.60	$2.59	3,757,030
2018-12-18	$2.62	$2.64	$2.58	$2.63	$2.62	6,672,150
2018-12-17	$2.61	$2.63	$2.58	$2.63	$2.62	4,347,500
2018-12-14	$2.67	$2.68	$2.60	$2.61	$2.60	6,110,800
2018-12-13	$2.63	$2.69	$2.62	$2.68	$2.67	8,502,370
2018-12-12	$2.64	$2.65	$2.59	$2.63	$2.62	6,218,590
2018-12-11	$2.66	$2.68	$2.62	$2.64	$2.63	6,804,670
2018-12-10	$2.65	$2.66	$2.62	$2.64	$2.63	4,288,910
2018-12-07	$2.70	$2.70	$2.66	$2.67	$2.66	5,300,230
2018-12-06	$2.73	$2.73	$2.69	$2.70	$2.69	6,224,900
2018-12-05	$2.71	$2.76	$2.68	$2.73	$2.72	8,441,300
2018-12-04	$2.73	$2.75	$2.71	$2.74	$2.73	6,596,040
2018-12-03	$2.67	$2.75	$2.67	$2.74	$2.73	11,037,120
2018-11-30	$2.65	$2.67	$2.57	$2.64	$2.63	9,764,030
2018-11-29	$2.73	$2.74	$2.65	$2.67	$2.66	7,600,600
2018-11-28	$2.69	$2.72	$2.66	$2.71	$2.70	6,160,790
2018-11-27	$2.68	$2.71	$2.67	$2.69	$2.68	6,678,150
2018-11-26	$2.71	$2.71	$2.65	$2.66	$2.65	7,356,900
2018-11-23	$2.80	$2.81	$2.67	$2.68	$2.67	10,871,620
2018-11-22	$2.78	$2.81	$2.77	$2.80	$2.79	6,372,360
2018-11-21	$2.75	$2.80	$2.74	$2.78	$2.77	8,589,650
2018-11-20	$2.81	$2.85	$2.78	$2.79	$2.78	11,212,570
2018-11-19	$2.84	$2.85	$2.79	$2.83	$2.82	10,127,620
2018-11-16	$2.83	$2.87	$2.81	$2.85	$2.84	11,455,530
2018-11-15	$2.81	$2.83	$2.78	$2.83	$2.82	10,757,850
2018-11-14	$2.79	$2.86	$2.78	$2.79	$2.78	12,586,170
2018-11-13	$2.71	$2.82	$2.69	$2.81	$2.80	18,175,470
2018-11-12	$2.64	$2.74	$2.64	$2.74	$2.73	11,744,550
2018-11-09	$2.65	$2.66	$2.62	$2.64	$2.63	5,683,930
2018-11-08	$2.65	$2.68	$2.64	$2.65	$2.64	6,800,320
2018-11-07	$2.68	$2.69	$2.63	$2.64	$2.63	6,704,300
2018-11-06	$2.66	$2.68	$2.62	$2.67	$2.66	7,071,670
2018-11-05	$2.68	$2.71	$2.63	$2.67	$2.66	9,085,930
2018-11-02	$2.68	$2.70	$2.65	$2.69	$2.68	10,458,940
2018-11-01	$2.65	$2.69	$2.63	$2.64	$2.63	8,191,170
2018-10-31	$2.61	$2.69	$2.60	$2.64	$2.63	9,799,200
2018-10-30	$2.59	$2.62	$2.55	$2.61	$2.60	7,302,940
2018-10-29	$2.58	$2.62	$2.56	$2.59	$2.58	4,487,850
2018-10-26	$2.61	$2.63	$2.59	$2.60	$2.59	8,629,450
2018-10-25	$2.53	$2.61	$2.49	$2.61	$2.60	8,201,920
2018-10-24	$2.56	$2.60	$2.55	$2.58	$2.57	4,236,430
2018-10-23	$2.61	$2.61	$2.56	$2.58	$2.57	6,783,380
2018-10-22	$2.49	$2.62	$2.48	$2.61	$2.60	10,718,900
2018-10-19	$2.42	$2.50	$2.39	$2.49	$2.48	8,376,450
2018-10-18	$2.50	$2.50	$2.43	$2.44	$2.43	4,782,110
2018-10-17	$2.49	$2.52	$2.44	$2.49	$2.48	5,636,110
2018-10-16	$2.53	$2.54	$2.44	$2.47	$2.46	5,523,940
2018-10-15	$2.52	$2.54	$2.51	$2.51	$2.50	7,954,750
2018-10-12	$2.52	$2.55	$2.40	$2.50	$2.49	10,552,320
2018-10-11	$2.70	$2.70	$2.51	$2.53	$2.52	14,431,810
2018-10-10	$2.78	$2.78	$2.75	$2.77	$2.76	5,923,410
2018-10-09	$2.75	$2.78	$2.75	$2.77	$2.76	5,095,290
2018-10-08	$2.81	$2.81	$2.74	$2.75	$2.74	8,036,710
2018-10-05	$2.83	$2.83	$2.83	$2.83	$2.82	0
2018-10-04	$2.83	$2.83	$2.83	$2.83	$2.82	0
2018-10-03	$2.83	$2.83	$2.83	$2.83	$2.82	0
2018-10-02	$2.83	$2.83	$2.83	$2.83	$2.82	0
2018-10-01	$2.83	$2.83	$2.83	$2.83	$2.82	0
2018-09-28	$2.81	$2.84	$2.80	$2.83	$2.82	5,161,080
2018-09-27	$2.86	$2.87	$2.78	$2.80	$2.79	11,338,030
2018-09-26	$2.84	$2.89	$2.84	$2.88	$2.87	9,681,380
2018-09-25	$2.85	$2.89	$2.84	$2.86	$2.85	8,196,940
2018-09-24	$2.85	$2.85	$2.85	$2.85	$2.84	0
2018-09-21	$2.83	$2.86	$2.80	$2.85	$2.84	9,387,500
2018-09-20	$2.82	$2.85	$2.80	$2.83	$2.82	10,168,730
2018-09-19	$2.75	$2.92	$2.75	$2.83	$2.82	19,891,210
2018-09-18	$2.71	$2.79	$2.71	$2.75	$2.74	8,049,240
2018-09-17	$2.75	$2.76	$2.71	$2.72	$2.71	5,196,610
2018-09-14	$2.75	$2.79	$2.73	$2.76	$2.75	7,018,210
2018-09-13	$2.73	$2.78	$2.73	$2.74	$2.73	5,009,740
2018-09-12	$2.71	$2.74	$2.69	$2.72	$2.71	5,513,370
2018-09-11	$2.69	$2.72	$2.68	$2.69	$2.68	4,543,070
2018-09-10	$2.71	$2.75	$2.68	$2.69	$2.68	5,451,040
2018-09-07	$2.67	$2.74	$2.67	$2.72	$2.71	6,197,510
2018-09-06	$2.76	$2.79	$2.67	$2.69	$2.68	9,260,240
2018-09-05	$2.80	$2.80	$2.77	$2.77	$2.76	5,122,890
2018-09-04	$2.78	$2.81	$2.76	$2.79	$2.78	5,724,950
2018-09-03	$2.75	$2.79	$2.72	$2.78	$2.77	5,297,600
2018-08-31	$2.75	$2.78	$2.74	$2.75	$2.74	4,660,550
2018-08-30	$2.80	$2.82	$2.75	$2.76	$2.75	5,773,040
2018-08-29	$2.81	$2.83	$2.79	$2.81	$2.80	5,059,650
2018-08-28	$2.84	$2.85	$2.80	$2.81	$2.80	5,546,300
2018-08-27	$2.78	$2.83	$2.78	$2.83	$2.82	8,188,660
2018-08-24	$2.78	$2.79	$2.75	$2.78	$2.77	5,039,120
2018-08-23	$2.76	$2.79	$2.76	$2.78	$2.77	6,126,490
2018-08-22	$2.76	$2.80	$2.75	$2.77	$2.76	5,002,900
2018-08-21	$2.74	$2.79	$2.74	$2.77	$2.76	5,186,450
2018-08-20	$2.74	$2.78	$2.71	$2.75	$2.74	5,922,960
2018-08-17	$2.81	$2.85	$2.75	$2.75	$2.73	8,378,100
2018-08-16	$2.80	$2.85	$2.77	$2.83	$2.81	7,489,600
2018-08-15	$2.93	$2.93	$2.83	$2.84	$2.82	8,666,150
2018-08-14	$2.94	$2.98	$2.88	$2.90	$2.87	10,702,450
2018-08-13	$2.87	$2.94	$2.84	$2.92	$2.89	11,776,730
2018-08-10	$2.89	$2.93	$2.86	$2.91	$2.88	8,837,400
2018-08-09	$2.83	$2.93	$2.77	$2.90	$2.87	15,458,170
2018-08-08	$2.92	$2.96	$2.83	$2.85	$2.83	19,211,910
2018-08-07	$2.84	$2.98	$2.80	$2.95	$2.92	21,897,350
2018-08-06	$2.82	$2.84	$2.77	$2.83	$2.81	9,333,080
2018-08-03	$2.76	$2.84	$2.74	$2.81	$2.79	12,346,220
2018-08-02	$2.81	$2.81	$2.67	$2.76	$2.74	16,400,170
2018-08-01	$2.85	$2.90	$2.82	$2.83	$2.81	12,629,050
2018-07-31	$2.88	$2.89	$2.82	$2.84	$2.82	9,468,140
2018-07-30	$2.95	$2.96	$2.85	$2.88	$2.85	20,603,920
2018-07-27	$2.87	$3.09	$2.85	$2.95	$2.92	35,873,750
2018-07-26	$2.82	$2.90	$2.81	$2.88	$2.85	21,926,580
2018-07-25	$2.83	$2.92	$2.76	$2.84	$2.82	26,773,390
2018-07-24	$2.70	$2.83	$2.70	$2.81	$2.79	28,252,760
2018-07-23	$2.65	$2.72	$2.63	$2.71	$2.69	13,932,760
2018-07-20	$2.65	$2.68	$2.60	$2.67	$2.65	10,880,020
2018-07-19	$2.66	$2.67	$2.61	$2.65	$2.63	15,263,750
2018-07-18	$2.75	$2.88	$2.66	$2.68	$2.66	32,974,690
2018-07-17	$2.62	$2.63	$2.60	$2.62	$2.60	5,259,500
2018-07-16	$2.62	$2.64	$2.59	$2.63	$2.61	4,275,350
2018-07-13	$2.63	$2.63	$2.60	$2.61	$2.59	5,845,600
2018-07-12	$2.53	$2.64	$2.53	$2.62	$2.60	11,281,530
2018-07-11	$2.58	$2.59	$2.52	$2.55	$2.53	7,732,750
2018-07-10	$2.60	$2.63	$2.59	$2.61	$2.59	6,974,450
2018-07-09	$2.58	$2.62	$2.57	$2.61	$2.59	6,884,120
2018-07-06	$2.56	$2.60	$2.50	$2.57	$2.55	9,554,840
2018-07-05	$2.59	$2.62	$2.55	$2.57	$2.55	8,509,050
2018-07-04	$2.60	$2.62	$2.58	$2.59	$2.57	10,278,360
2018-07-03	$2.53	$2.64	$2.52	$2.62	$2.60	19,483,360
2018-07-02	$2.58	$2.60	$2.52	$2.53	$2.51	12,028,970
2018-06-29	$2.55	$2.60	$2.48	$2.60	$2.58	20,357,670
2018-06-28	$2.70	$2.72	$2.53	$2.57	$2.55	21,100,800
2018-06-27	$2.70	$2.74	$2.68	$2.70	$2.68	6,894,280
2018-06-26	$2.62	$2.71	$2.58	$2.70	$2.68	7,536,550
2018-06-25	$2.67	$2.69	$2.64	$2.64	$2.62	5,326,750
2018-06-22	$2.59	$2.67	$2.56	$2.66	$2.64	8,678,740
2018-06-21	$2.67	$2.69	$2.59	$2.60	$2.58	7,356,160
2018-06-20	$2.57	$2.68	$2.56	$2.66	$2.64	8,757,410
2018-06-19	$2.88	$2.88	$2.62	$2.63	$2.61	17,870,060
2018-06-18	$2.91	$2.91	$2.91	$2.91	$2.88	0
2018-06-15	$2.93	$2.96	$2.89	$2.91	$2.88	7,240,200
2018-06-14	$2.93	$2.96	$2.91	$2.93	$2.90	5,006,050
2018-06-13	$3.01	$3.01	$2.92	$2.94	$2.91	6,849,400
2018-06-12	$2.98	$3.02	$2.96	$3.01	$2.98	6,531,100
2018-06-11	$3.02	$3.02	$2.97	$2.99	$2.96	7,891,680
2018-06-08	$3.10	$3.10	$3.00	$3.02	$2.99	15,793,310
2018-06-07	$3.12	$3.17	$3.08	$3.10	$3.07	12,308,210
2018-06-06	$3.09	$3.18	$3.08	$3.13	$3.10	12,702,840
2018-06-05	$3.12	$3.12	$3.07	$3.09	$3.06	11,274,800
2018-06-04	$3.10	$3.17	$3.08	$3.10	$3.07	9,948,700
2018-06-01	$3.10	$3.14	$3.07	$3.10	$3.07	5,978,860
2018-05-31	$3.09	$3.13	$3.06	$3.11	$3.08	6,967,800
2018-05-30	$3.17	$3.17	$3.05	$3.07	$3.04	9,090,800
2018-05-29	$3.21	$3.24	$3.16	$3.19	$3.16	7,022,480
2018-05-28	$3.26	$3.26	$3.19	$3.20	$3.17	9,010,040
2018-05-25	$3.31	$3.31	$3.24	$3.26	$3.23	7,817,350
2018-05-24	$3.31	$3.33	$3.29	$3.30	$3.27	7,005,470
2018-05-23	$3.41	$3.42	$3.30	$3.33	$3.30	14,688,800
2018-05-22	$3.41	$3.42	$3.39	$3.41	$3.38	5,703,900
2018-05-21	$3.39	$3.44	$3.37	$3.41	$3.38	11,118,560
2018-05-18	$3.30	$3.44	$3.29	$3.38	$3.35	15,546,110
2018-05-17	$3.32	$3.33	$3.29	$3.30	$3.27	5,154,250
2018-05-16	$3.32	$3.35	$3.30	$3.32	$3.29	6,532,530
2018-05-15	$3.32	$3.40	$3.30	$3.35	$3.32	8,888,690
2018-05-14	$3.34	$3.35	$3.29	$3.32	$3.29	6,720,850
2018-05-11	$3.36	$3.37	$3.33	$3.33	$3.30	5,600,320
2018-05-10	$3.35	$3.38	$3.34	$3.36	$3.33	6,201,400
2018-05-09	$3.36	$3.36	$3.33	$3.36	$3.33	5,191,620
2018-05-08	$3.35	$3.36	$3.33	$3.36	$3.33	7,035,000
2018-05-07	$3.32	$3.36	$3.31	$3.35	$3.32	9,954,900
2018-05-04	$3.30	$3.35	$3.28	$3.31	$3.28	5,019,690
2018-05-03	$3.28	$3.31	$3.24	$3.30	$3.27	5,921,400
2018-05-02	$3.33	$3.34	$3.27	$3.27	$3.24	6,918,920
2018-05-01	$3.34	$3.34	$3.34	$3.34	$3.31	0
2018-04-30	$3.34	$3.34	$3.34	$3.34	$3.31	0
2018-04-27	$3.33	$3.35	$3.31	$3.34	$3.31	4,876,450
2018-04-26	$3.40	$3.41	$3.32	$3.33	$3.30	7,646,600
2018-04-25	$3.40	$3.41	$3.38	$3.40	$3.37	5,896,340
2018-04-24	$3.40	$3.43	$3.37	$3.42	$3.39	6,466,820
2018-04-23	$3.40	$3.43	$3.35	$3.39	$3.36	7,591,520
2018-04-20	$3.52	$3.52	$3.40	$3.40	$3.37	13,048,060
2018-04-19	$3.55	$3.57	$3.49	$3.53	$3.50	16,424,780
2018-04-18	$3.54	$3.58	$3.49	$3.57	$3.54	10,709,600
2018-04-17	$3.54	$3.59	$3.49	$3.50	$3.47	9,561,770
2018-04-16	$3.49	$3.64	$3.42	$3.57	$3.54	20,746,260
2018-04-13	$3.50	$3.53	$3.47	$3.50	$3.47	9,609,260
2018-04-12	$3.47	$3.50	$3.44	$3.48	$3.45	7,274,900
2018-04-11	$3.54	$3.56	$3.48	$3.49	$3.46	10,334,470
2018-04-10	$3.49	$3.51	$3.44	$3.51	$3.48	8,469,630
2018-04-09	$3.48	$3.52	$3.42	$3.48	$3.45	10,034,190
2018-04-06	$3.53	$3.53	$3.53	$3.53	$3.50	0
2018-04-05	$3.53	$3.53	$3.53	$3.53	$3.50	0
2018-04-04	$3.54	$3.66	$3.52	$3.53	$3.50	16,079,830
2018-04-03	$3.53	$3.56	$3.49	$3.54	$3.51	9,099,310
2018-04-02	$3.53	$3.59	$3.49	$3.56	$3.53	12,412,100
2018-03-30	$3.49	$3.57	$3.48	$3.54	$3.51	9,432,670
2018-03-29	$3.48	$3.53	$3.46	$3.49	$3.46	6,830,020
2018-03-28	$3.45	$3.54	$3.43	$3.46	$3.43	7,541,650
2018-03-27	$3.40	$3.55	$3.40	$3.52	$3.49	13,099,770
2018-03-26	$3.26	$3.42	$3.24	$3.39	$3.36	10,672,760
2018-03-23	$3.52	$3.52	$3.28	$3.34	$3.31	18,813,660
2018-03-22	$3.63	$3.64	$3.56	$3.60	$3.57	9,981,450
2018-03-21	$3.65	$3.69	$3.62	$3.63	$3.60	11,522,420
2018-03-20	$3.62	$3.66	$3.59	$3.65	$3.62	8,072,780
2018-03-19	$3.64	$3.68	$3.62	$3.64	$3.61	10,843,810
2018-03-16	$3.70	$3.77	$3.67	$3.67	$3.64	9,897,490
2018-03-15	$3.68	$3.75	$3.66	$3.73	$3.70	14,250,300
2018-03-14	$3.68	$3.93	$3.64	$3.75	$3.72	31,043,720
2018-03-13	$3.68	$3.75	$3.66	$3.70	$3.67	13,961,860
2018-03-12	$3.67	$3.69	$3.63	$3.68	$3.65	11,560,150
2018-03-09	$3.61	$3.64	$3.59	$3.64	$3.61	9,117,200
2018-03-08	$3.56	$3.62	$3.55	$3.61	$3.58	7,192,700
2018-03-07	$3.62	$3.64	$3.57	$3.57	$3.54	9,565,060
2018-03-06	$3.59	$3.64	$3.58	$3.62	$3.59	9,907,930
2018-03-05	$3.58	$3.61	$3.54	$3.58	$3.55	6,975,780
2018-03-02	$3.57	$3.65	$3.54	$3.58	$3.55	13,350,240
2018-03-01	$3.53	$3.63	$3.50	$3.60	$3.57	12,766,430
2018-02-28	$3.52	$3.68	$3.48	$3.57	$3.54	14,396,430
2018-02-27	$3.55	$3.57	$3.52	$3.54	$3.51	8,081,420
2018-02-26	$3.52	$3.57	$3.48	$3.56	$3.53	11,017,000
2018-02-23	$3.48	$3.58	$3.45	$3.51	$3.48	10,671,300
2018-02-22	$3.42	$3.48	$3.42	$3.47	$3.44	8,610,270
2018-02-21	$3.41	$3.41	$3.41	$3.41	$3.38	0
2018-02-20	$3.41	$3.41	$3.41	$3.41	$3.38	0
2018-02-19	$3.41	$3.41	$3.41	$3.41	$3.38	0
2018-02-16	$3.41	$3.41	$3.41	$3.41	$3.38	0
2018-02-15	$3.41	$3.41	$3.41	$3.41	$3.38	0
2018-02-14	$3.44	$3.45	$3.41	$3.41	$3.38	4,977,070
2018-02-13	$3.45	$3.47	$3.42	$3.44	$3.41	7,291,550
2018-02-12	$3.32	$3.46	$3.32	$3.44	$3.41	10,504,430
2018-02-09	$3.41	$3.41	$3.23	$3.31	$3.28	15,717,370
2018-02-08	$3.40	$3.48	$3.38	$3.46	$3.43	7,425,500
2018-02-07	$3.47	$3.47	$3.35	$3.40	$3.37	10,678,800
2018-02-06	$3.59	$3.60	$3.33	$3.40	$3.37	23,524,410
2018-02-05	$3.70	$3.71	$3.62	$3.65	$3.62	12,927,320
2018-02-02	$3.69	$3.78	$3.69	$3.74	$3.71	15,391,450
2018-02-01	$4.04	$4.09	$3.75	$3.75	$3.72	27,367,920
2018-01-31	$4.14	$4.14	$3.99	$4.04	$4.00	20,860,770
2018-01-30	$4.18	$4.19	$4.13	$4.13	$4.09	9,773,400
2018-01-29	$4.19	$4.22	$4.14	$4.15	$4.11	12,681,700
2018-01-26	$4.21	$4.24	$4.19	$4.21	$4.17	10,207,800
2018-01-25	$4.22	$4.28	$4.20	$4.23	$4.19	17,676,840
2018-01-24	$4.23	$4.33	$4.21	$4.25	$4.21	15,127,970
2018-01-23	$4.20	$4.25	$4.19	$4.23	$4.19	16,057,780
2018-01-22	$4.17	$4.23	$4.16	$4.21	$4.17	15,032,340
2018-01-19	$4.20	$4.23	$4.15	$4.19	$4.15	17,728,110
2018-01-18	$4.11	$4.27	$4.10	$4.22	$4.18	19,354,610
2018-01-17	$4.11	$4.17	$4.06	$4.13	$4.09	13,210,290
2018-01-16	$4.09	$4.12	$4.08	$4.10	$4.06	10,799,450
2018-01-15	$4.18	$4.22	$4.07	$4.09	$4.05	19,765,720
2018-01-12	$4.09	$4.47	$4.07	$4.22	$4.18	35,683,060
2018-01-11	$4.08	$4.10	$4.05	$4.09	$4.05	8,565,160
2018-01-10	$4.17	$4.17	$4.07	$4.08	$4.04	10,536,230
2018-01-09	$4.17	$4.20	$4.15	$4.17	$4.13	11,409,620
2018-01-08	$4.23	$4.23	$4.18	$4.19	$4.15	14,605,960
2018-01-05	$4.20	$4.23	$4.17	$4.23	$4.19	17,626,050
2018-01-04	$4.17	$4.22	$4.16	$4.20	$4.16	15,231,130
2018-01-03	$4.14	$4.21	$4.12	$4.19	$4.15	18,825,700
2018-01-02	$4.12	$4.19	$4.11	$4.15	$4.11	14,113,600
2018-01-01	$4.12	$4.12	$4.12	$4.12	$4.08	0
2017-12-29	$4.07	$4.13	$4.07	$4.12	$4.08	6,098,250
2017-12-28	$4.06	$4.14	$4.05	$4.09	$4.05	9,747,830
2017-12-27	$4.11	$4.15	$4.06	$4.08	$4.04	8,546,320
2017-12-26	$4.02	$4.20	$4.00	$4.12	$4.08	15,555,940
2017-12-25	$4.06	$4.09	$4.00	$4.03	$3.99	5,101,060
2017-12-22	$4.10	$4.11	$4.05	$4.06	$4.02	5,011,360
2017-12-21	$4.06	$4.13	$4.06	$4.11	$4.07	9,423,850
2017-12-20	$4.12	$4.16	$4.06	$4.10	$4.06	8,853,850
2017-12-19	$4.13	$4.13	$4.10	$4.12	$4.08	5,588,470
2017-12-18	$4.08	$4.14	$4.06	$4.13	$4.09	6,535,170
2017-12-15	$4.11	$4.13	$4.06	$4.08	$4.04	7,347,650
2017-12-14	$4.12	$4.22	$4.09	$4.14	$4.10	9,425,540
2017-12-13	$3.99	$4.28	$3.99	$4.14	$4.10	19,427,740
2017-12-12	$4.07	$4.07	$4.00	$4.02	$3.98	6,325,300
2017-12-11	$4.06	$4.07	$4.04	$4.07	$4.03	7,016,010
2017-12-08	$4.07	$4.11	$4.06	$4.06	$4.02	10,052,670
2017-12-07	$4.13	$4.13	$4.03	$4.07	$4.03	11,819,610
2017-12-06	$4.13	$4.25	$3.99	$4.13	$4.09	22,255,820
2017-12-05	$4.36	$4.36	$4.36	$4.36	$4.32	0
2017-12-04	$4.36	$4.36	$4.36	$4.36	$4.32	0
2017-12-01	$4.36	$4.36	$4.36	$4.36	$4.32	0
2017-11-30	$4.36	$4.36	$4.36	$4.36	$4.32	0
2017-11-29	$4.39	$4.39	$4.29	$4.36	$4.32	9,059,320
2017-11-28	$4.39	$4.40	$4.34	$4.39	$4.35	5,032,180
2017-11-27	$4.45	$4.46	$4.36	$4.36	$4.32	6,236,630
2017-11-24	$4.43	$4.46	$4.39	$4.44	$4.40	6,472,470
2017-11-23	$4.48	$4.49	$4.41	$4.42	$4.38	11,220,900
2017-11-22	$4.45	$4.50	$4.45	$4.48	$4.44	8,637,450
2017-11-21	$4.47	$4.49	$4.41	$4.44	$4.40	11,189,610
2017-11-20	$4.50	$4.51	$4.36	$4.47	$4.43	12,208,400
2017-11-17	$4.74	$4.81	$4.47	$4.51	$4.47	20,962,660
2017-11-16	$4.73	$4.79	$4.71	$4.74	$4.70	7,275,650
2017-11-15	$4.76	$4.79	$4.71	$4.76	$4.72	8,580,800
2017-11-14	$4.85	$4.86	$4.75	$4.77	$4.73	14,863,880
2017-11-13	$4.94	$4.95	$4.84	$4.86	$4.82	14,997,450
2017-11-10	$4.97	$5.00	$4.92	$4.94	$4.90	12,184,810
2017-11-09	$4.98	$5.02	$4.97	$5.00	$4.96	7,645,000
2017-11-08	$4.96	$5.01	$4.96	$4.99	$4.95	8,756,210
2017-11-07	$4.97	$4.99	$4.92	$4.99	$4.95	8,745,050
2017-11-06	$4.98	$4.98	$4.92	$4.96	$4.92	7,515,480
2017-11-03	$4.97	$5.00	$4.91	$4.94	$4.90	9,179,110
2017-11-02	$5.07	$5.07	$4.95	$4.97	$4.93	12,701,010
2017-11-01	$5.11	$5.12	$5.04	$5.07	$5.03	8,581,660
2017-10-31	$5.04	$5.13	$5.02	$5.11	$5.07	8,350,440
2017-10-30	$5.05	$5.20	$5.04	$5.07	$5.03	16,691,000
2017-10-27	$5.14	$5.15	$5.07	$5.09	$5.05	8,859,180
2017-10-26	$5.05	$5.25	$5.04	$5.14	$5.09	22,944,860
2017-10-25	$4.99	$5.04	$4.98	$5.04	$5.00	5,709,450
2017-10-24	$5.01	$5.02	$4.97	$5.00	$4.96	5,744,890
2017-10-23	$5.03	$5.03	$4.98	$5.02	$4.98	7,166,100
2017-10-20	$4.99	$5.04	$4.94	$5.03	$4.99	8,427,450
2017-10-19	$5.05	$5.07	$5.00	$5.01	$4.97	10,829,140
2017-10-18	$5.10	$5.11	$5.04	$5.06	$5.02	7,340,810
2017-10-17	$5.14	$5.15	$5.07	$5.09	$5.05	9,559,200
2017-10-16	$5.20	$5.20	$5.12	$5.13	$5.09	10,575,980
2017-10-13	$5.14	$5.20	$5.12	$5.20	$5.15	10,261,180
2017-10-12	$5.19	$5.22	$5.11	$5.14	$5.09	12,468,710
2017-10-11	$5.21	$5.23	$5.17	$5.19	$5.14	9,883,180
2017-10-10	$5.20	$5.22	$5.11	$5.19	$5.14	13,817,000
2017-10-09	$5.18	$5.24	$5.16	$5.21	$5.16	10,159,150
2017-10-06	$5.14	$5.14	$5.14	$5.14	$5.09	0
2017-10-05	$5.14	$5.14	$5.14	$5.14	$5.09	0
2017-10-04	$5.14	$5.14	$5.14	$5.14	$5.09	0
2017-10-03	$5.14	$5.14	$5.14	$5.14	$5.09	0
2017-10-02	$5.14	$5.14	$5.14	$5.14	$5.09	0
2017-09-29	$5.15	$5.17	$5.11	$5.14	$5.09	8,730,700
2017-09-28	$5.12	$5.21	$5.12	$5.14	$5.09	11,476,510
2017-09-27	$5.09	$5.13	$5.08	$5.10	$5.06	7,270,800
2017-09-26	$5.04	$5.09	$5.03	$5.08	$5.04	10,273,740
2017-09-25	$5.21	$5.23	$5.01	$5.02	$4.98	27,992,900
2017-09-22	$5.26	$5.30	$5.20	$5.22	$5.17	18,148,670
2017-09-21	$5.36	$5.41	$5.25	$5.27	$5.22	21,457,900
2017-09-20	$5.37	$5.38	$5.33	$5.37	$5.32	11,646,370
2017-09-19	$5.37	$5.39	$5.33	$5.38	$5.33	13,440,950
2017-09-18	$5.39	$5.40	$5.35	$5.39	$5.34	12,243,650
2017-09-15	$5.35	$5.38	$5.31	$5.37	$5.32	12,021,600
2017-09-14	$5.39	$5.41	$5.33	$5.36	$5.31	18,089,960
2017-09-13	$5.44	$5.44	$5.38	$5.40	$5.35	17,103,020
2017-09-12	$5.37	$5.45	$5.32	$5.44	$5.39	32,302,000
2017-09-11	$5.35	$5.38	$5.31	$5.37	$5.32	20,535,090
2017-09-08	$5.34	$5.39	$5.31	$5.35	$5.30	15,948,880
2017-09-07	$5.38	$5.42	$5.34	$5.36	$5.31	25,430,300
2017-09-06	$5.31	$5.42	$5.31	$5.40	$5.35	34,413,710
2017-09-05	$5.31	$5.38	$5.30	$5.32	$5.27	21,092,660
2017-09-04	$5.27	$5.34	$5.26	$5.33	$5.28	22,673,730
2017-09-01	$5.27	$5.28	$5.24	$5.26	$5.21	17,810,360
2017-08-31	$5.26	$5.32	$5.25	$5.26	$5.21	19,927,030
2017-08-30	$5.25	$5.28	$5.24	$5.28	$5.23	15,026,240
2017-08-29	$5.27	$5.31	$5.26	$5.27	$5.22	14,087,470
2017-08-28	$5.24	$5.32	$5.24	$5.29	$5.24	23,077,560
2017-08-25	$5.17	$5.27	$5.17	$5.26	$5.21	13,843,880
2017-08-24	$5.29	$5.36	$5.22	$5.23	$5.18	14,463,090
2017-08-23	$5.31	$5.38	$5.30	$5.32	$5.27	14,768,890
2017-08-22	$5.28	$5.45	$5.24	$5.33	$5.28	26,758,100
2017-08-21	$5.24	$5.29	$5.24	$5.29	$5.24	12,861,100
2017-08-18	$5.27	$5.30	$5.21	$5.26	$5.21	16,242,250
2017-08-17	$5.19	$5.32	$5.19	$5.30	$5.25	26,092,180
2017-08-16	$5.22	$5.22	$5.15	$5.20	$5.15	16,671,430
2017-08-15	$5.21	$5.25	$5.18	$5.22	$5.17	11,392,200
2017-08-14	$5.18	$5.23	$5.14	$5.23	$5.18	13,280,780
2017-08-11	$5.26	$5.28	$5.17	$5.18	$5.13	18,789,200
2017-08-10	$5.32	$5.35	$5.25	$5.29	$5.24	15,505,580
2017-08-09	$5.30	$5.37	$5.29	$5.34	$5.29	17,699,160
2017-08-08	$5.35	$5.36	$5.29	$5.33	$5.28	13,035,030
2017-08-07	$5.35	$5.37	$5.30	$5.35	$5.30	14,755,840
2017-08-04	$5.25	$5.39	$5.22	$5.34	$5.29	32,071,180
2017-08-03	$5.28	$5.31	$5.23	$5.27	$5.22	18,867,490
2017-08-02	$5.37	$5.38	$5.28	$5.30	$5.25	18,262,630
2017-08-01	$5.33	$5.44	$5.30	$5.38	$5.33	24,497,870
2017-07-31	$5.29	$5.31	$5.22	$5.29	$5.24	19,925,010
2017-07-28	$5.33	$5.35	$5.25	$5.29	$5.24	23,486,020
2017-07-27	$5.25	$5.37	$5.16	$5.36	$5.31	37,418,310
2017-07-26	$5.26	$5.54	$5.15	$5.29	$5.24	62,891,930
2017-07-25	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-24	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-21	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-20	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-19	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-18	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-17	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-14	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-13	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-12	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-11	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-10	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-07	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-06	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-05	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-04	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-07-03	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-30	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-29	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-28	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-27	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-26	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-23	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-22	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-21	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-20	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-19	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-16	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-15	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-14	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-13	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-12	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-09	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-08	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-07	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-06	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-05	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-02	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-06-01	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-31	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-30	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-29	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-26	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-25	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-24	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-23	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-22	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-19	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-18	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-17	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-16	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-15	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-12	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-11	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-10	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-09	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-08	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-05	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-04	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-03	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-02	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-05-01	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-28	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-27	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-26	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-25	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-24	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-21	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-20	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-19	$5.54	$5.54	$5.54	$5.54	$5.49	0
2017-04-18	$5.63	$5.68	$5.52	$5.54	$5.49	22,318,700
2017-04-17	$5.62	$5.67	$5.56	$5.65	$5.60	28,526,060
2017-04-14	$5.70	$5.73	$5.58	$5.62	$5.57	37,555,840
2017-04-13	$5.76	$5.83	$5.69	$5.73	$5.68	42,419,130
2017-04-12	$6.01	$6.05	$5.75	$5.80	$5.75	61,336,280
2017-04-11	$5.87	$6.07	$5.81	$6.05	$6.00	74,000,300
2017-04-10	$5.92	$5.95	$5.82	$5.88	$5.83	48,009,220
2017-04-07	$6.06	$6.07	$5.92	$5.93	$5.88	67,238,030
2017-04-06	$5.94	$6.17	$5.91	$6.08	$6.03	100,643,510
2017-04-05	$5.93	$6.03	$5.76	$5.99	$5.94	77,404,460
2017-04-04	$5.80	$5.80	$5.80	$5.80	$5.75	0
2017-04-03	$5.80	$5.80	$5.80	$5.80	$5.75	0
2017-03-31	$5.78	$5.95	$5.69	$5.80	$5.75	68,053,970
2017-03-30	$5.80	$5.95	$5.65	$5.80	$5.75	79,751,330
2017-03-29	$5.74	$6.09	$5.73	$5.86	$5.81	92,065,720
2017-03-28	$5.80	$5.90	$5.75	$5.75	$5.70	40,619,080
2017-03-27	$5.83	$5.99	$5.78	$5.85	$5.80	46,861,200
2017-03-24	$5.66	$5.89	$5.64	$5.88	$5.83	79,909,110
2017-03-23	$5.73	$5.81	$5.55	$5.69	$5.64	45,239,680
2017-03-22	$5.69	$5.86	$5.65	$5.73	$5.68	40,041,250
2017-03-21	$5.70	$5.77	$5.68	$5.72	$5.67	29,736,720
2017-03-20	$5.61	$5.99	$5.61	$5.72	$5.67	53,453,140
2017-03-17	$5.69	$5.74	$5.64	$5.64	$5.59	26,810,900
2017-03-16	$5.54	$5.73	$5.53	$5.69	$5.64	41,098,960
2017-03-15	$5.59	$5.62	$5.54	$5.57	$5.52	12,920,220
2017-03-14	$5.55	$5.62	$5.52	$5.61	$5.56	20,637,060
2017-03-13	$5.50	$5.57	$5.41	$5.55	$5.50	18,525,980
2017-03-10	$5.53	$5.59	$5.50	$5.52	$5.47	17,118,400
2017-03-09	$5.60	$5.61	$5.50	$5.52	$5.47	25,332,840
2017-03-08	$5.69	$5.72	$5.56	$5.64	$5.59	35,151,910
2017-03-07	$5.72	$5.74	$5.61	$5.71	$5.66	26,198,600
2017-03-06	$5.62	$5.72	$5.61	$5.72	$5.67	28,622,010
2017-03-03	$5.61	$5.63	$5.55	$5.61	$5.56	23,924,480
2017-03-02	$5.62	$5.78	$5.61	$5.64	$5.59	49,613,550
2017-03-01	$5.67	$5.71	$5.59	$5.61	$5.56	29,524,980
2017-02-28	$5.55	$5.70	$5.54	$5.66	$5.61	26,674,190
2017-02-27	$5.64	$5.67	$5.53	$5.55	$5.50	27,844,250
2017-02-24	$5.62	$5.71	$5.58	$5.68	$5.63	29,337,890
2017-02-23	$5.69	$5.73	$5.57	$5.64	$5.59	39,945,600
2017-02-22	$5.67	$5.77	$5.66	$5.70	$5.65	53,899,380
2017-02-21	$5.69	$5.73	$5.63	$5.70	$5.65	86,053,290
2017-02-20	$5.48	$6.05	$5.48	$5.80	$5.75	154,580,330
2017-02-17	$5.58	$5.59	$5.47	$5.50	$5.45	25,878,360
2017-02-16	$5.44	$5.64	$5.40	$5.60	$5.55	39,902,530
2017-02-15	$5.53	$5.58	$5.42	$5.45	$5.40	27,713,040
2017-02-14	$5.49	$5.68	$5.46	$5.57	$5.52	32,388,690
2017-02-13	$5.50	$5.56	$5.41	$5.48	$5.43	33,978,380
2017-02-10	$5.36	$5.56	$5.35	$5.49	$5.44	45,404,280
2017-02-09	$5.30	$5.45	$5.28	$5.35	$5.30	25,377,710
2017-02-08	$5.24	$5.32	$5.20	$5.32	$5.27	20,452,640
2017-02-07	$5.23	$5.27	$5.20	$5.25	$5.20	12,526,040
2017-02-06	$5.19	$5.25	$5.18	$5.23	$5.18	12,120,070
2017-02-03	$5.19	$5.22	$5.16	$5.20	$5.15	8,609,650
2017-02-02	$5.20	$5.20	$5.20	$5.20	$5.15	0
2017-02-01	$5.20	$5.20	$5.20	$5.20	$5.15	0
2017-01-31	$5.20	$5.20	$5.20	$5.20	$5.15	0
2017-01-30	$5.20	$5.20	$5.20	$5.20	$5.15	0
2017-01-27	$5.20	$5.20	$5.20	$5.20	$5.15	0
2017-01-26	$5.25	$5.26	$5.03	$5.20	$5.15	33,870,800
2017-01-25	$5.32	$5.34	$5.28	$5.31	$5.26	10,572,400
2017-01-24	$5.34	$5.34	$5.26	$5.33	$5.28	14,280,600
2017-01-23	$5.28	$5.38	$5.28	$5.34	$5.29	16,968,260
2017-01-20	$5.20	$5.31	$5.20	$5.29	$5.24	15,871,730
2017-01-19	$5.25	$5.28	$5.21	$5.22	$5.17	12,326,200
2017-01-18	$5.25	$5.33	$5.21	$5.26	$5.21	20,753,690
2017-01-17	$5.15	$5.26	$5.11	$5.25	$5.20	21,432,760
2017-01-16	$5.35	$5.35	$4.99	$5.15	$5.10	48,668,630
2017-01-13	$5.56	$5.60	$5.30	$5.37	$5.32	38,637,490
2017-01-12	$5.61	$5.67	$5.55	$5.57	$5.52	24,431,260
2017-01-11	$5.67	$5.72	$5.60	$5.62	$5.57	29,268,920
2017-01-10	$5.77	$5.80	$5.67	$5.68	$5.63	37,120,390
2017-01-09	$5.66	$5.90	$5.66	$5.82	$5.77	62,372,780
2017-01-06	$5.64	$5.93	$5.60	$5.73	$5.68	76,867,960
2017-01-05	$5.63	$5.73	$5.59	$5.66	$5.61	50,251,280
2017-01-04	$5.61	$5.72	$5.55	$5.68	$5.63	60,000,380
2017-01-03	$5.60	$5.66	$5.54	$5.65	$5.60	51,636,360
2017-01-02	$5.61	$5.61	$5.61	$5.61	$5.56	0
2016-12-30	$5.80	$5.85	$5.59	$5.61	$5.56	93,689,790
2016-12-29	$5.29	$5.83	$5.27	$5.83	$5.78	59,089,050
2016-12-28	$5.33	$5.39	$5.28	$5.30	$5.25	17,688,850
2016-12-27	$5.42	$5.49	$5.35	$5.37	$5.32	23,275,090
2016-12-26	$5.26	$5.44	$5.24	$5.42	$5.37	24,092,740
2016-12-23	$5.40	$5.43	$5.28	$5.29	$5.24	26,590,670
2016-12-22	$5.35	$5.58	$5.32	$5.45	$5.40	46,214,000
2016-12-21	$5.27	$5.38	$5.26	$5.37	$5.32	41,926,580
2016-12-20	$5.25	$5.26	$5.20	$5.25	$5.20	13,886,240
2016-12-19	$5.29	$5.30	$5.21	$5.25	$5.20	17,584,000
2016-12-16	$5.21	$5.32	$5.18	$5.29	$5.24	26,836,060
2016-12-15	$5.13	$5.31	$5.13	$5.23	$5.18	29,139,130
2016-12-14	$5.28	$5.30	$5.16	$5.20	$5.15	38,493,470
2016-12-13	$5.25	$5.36	$5.21	$5.31	$5.26	45,728,640
2016-12-12	$5.75	$5.78	$5.24	$5.34	$5.29	93,779,940
2016-12-09	$5.73	$5.91	$5.66	$5.82	$5.77	83,003,610
2016-12-08	$5.86	$5.87	$5.71	$5.77	$5.72	56,983,670
2016-12-07	$5.80	$5.89	$5.75	$5.88	$5.83	51,905,450
2016-12-06	$5.83	$5.91	$5.76	$5.80	$5.75	59,531,860
2016-12-05	$6.00	$6.07	$5.77	$5.81	$5.76	91,674,810
2016-12-02	$6.33	$6.36	$6.05	$6.13	$6.08	93,831,170
2016-12-01	$6.45	$6.50	$6.26	$6.36	$6.30	122,707,520
2016-11-30	$6.20	$6.75	$6.15	$6.51	$6.45	257,958,330
2016-11-29	$5.68	$6.25	$5.62	$6.25	$6.20	165,734,170
2016-11-28	$5.65	$5.79	$5.62	$5.68	$5.63	47,072,900
2016-11-25	$5.57	$5.70	$5.44	$5.65	$5.60	40,493,980
2016-11-24	$5.60	$5.65	$5.50	$5.55	$5.50	30,590,690
2016-11-23	$5.63	$5.87	$5.58	$5.64	$5.59	56,317,210
2016-11-22	$5.55	$5.65	$5.52	$5.62	$5.57	35,922,200
2016-11-21	$5.47	$5.69	$5.45	$5.55	$5.50	48,381,930
2016-11-18	$5.60	$5.63	$5.45	$5.48	$5.43	38,428,720
2016-11-17	$5.46	$5.79	$5.44	$5.66	$5.61	61,414,770
2016-11-16	$5.46	$5.49	$5.43	$5.48	$5.43	21,249,450
2016-11-15	$5.53	$5.58	$5.41	$5.48	$5.43	30,341,630
2016-11-14	$5.38	$5.63	$5.36	$5.53	$5.48	49,079,320
2016-11-11	$5.30	$5.44	$5.29	$5.42	$5.37	32,564,790
2016-11-10	$5.29	$5.35	$5.27	$5.32	$5.27	20,515,950
2016-11-09	$5.31	$5.32	$5.20	$5.25	$5.20	16,136,090
2016-11-08	$5.29	$5.35	$5.27	$5.31	$5.26	14,728,940
2016-11-07	$5.25	$5.32	$5.22	$5.27	$5.22	9,624,750
2016-11-04	$5.26	$5.32	$5.25	$5.26	$5.21	12,369,160
2016-11-03	$5.18	$5.37	$5.17	$5.28	$5.23	25,042,580
2016-11-02	$5.28	$5.30	$5.20	$5.21	$5.16	15,785,810
2016-11-01	$5.29	$5.31	$5.25	$5.31	$5.26	14,243,800
2016-10-31	$5.34	$5.35	$5.23	$5.28	$5.23	0
2016-10-28	$5.45	$5.48	$5.36	$5.37	$5.32	17,593,100
2016-10-27	$5.47	$5.47	$5.40	$5.44	$5.39	13,555,350
2016-10-26	$5.54	$5.55	$5.45	$5.47	$5.42	24,036,510
2016-10-25	$5.61	$5.61	$5.52	$5.55	$5.50	25,001,170
2016-10-24	$5.48	$5.63	$5.46	$5.62	$5.57	52,011,730
2016-10-21	$5.43	$5.58	$5.36	$5.50	$5.45	44,014,070
2016-10-20	$5.45	$5.47	$5.36	$5.37	$5.32	17,283,090
2016-10-19	$5.50	$5.58	$5.42	$5.45	$5.40	27,833,630
2016-10-18	$5.38	$5.51	$5.31	$5.49	$5.44	27,495,370
2016-10-17	$5.46	$5.53	$5.34	$5.35	$5.30	20,466,590
2016-10-14	$5.40	$5.48	$5.33	$5.46	$5.41	27,994,950
2016-10-13	$5.27	$5.60	$5.25	$5.45	$5.40	53,901,160
2016-10-12	$5.25	$5.35	$5.20	$5.27	$5.22	26,343,660
2016-10-11	$5.23	$5.28	$5.21	$5.24	$5.19	12,445,670
2016-10-10	$5.14	$5.23	$5.10	$5.21	$5.16	14,921,750
2016-10-07	$5.08	$5.08	$5.08	$5.08	$5.04	0
2016-10-06	$5.08	$5.08	$5.08	$5.08	$5.04	0
2016-10-05	$5.08	$5.08	$5.08	$5.08	$5.04	0
2016-10-04	$5.08	$5.08	$5.08	$5.08	$5.04	0
2016-10-03	$5.08	$5.08	$5.08	$5.08	$5.04	0
2016-09-30	$5.10	$5.11	$5.04	$5.08	$5.04	9,940,520
2016-09-29	$5.09	$5.13	$5.07	$5.09	$5.05	8,659,510
2016-09-28	$5.17	$5.17	$5.06	$5.08	$5.04	9,937,850
2016-09-27	$5.13	$5.18	$5.07	$5.14	$5.09	12,307,520
2016-09-26	$5.24	$5.25	$5.14	$5.14	$5.09	9,092,950
2016-09-23	$5.26	$5.28	$5.23	$5.25	$5.20	7,605,860
2016-09-22	$5.27	$5.29	$5.24	$5.24	$5.19	7,295,900
2016-09-21	$5.26	$5.28	$5.22	$5.25	$5.20	7,007,220
2016-09-20	$5.27	$5.27	$5.22	$5.25	$5.20	6,797,650
2016-09-19	$5.22	$5.36	$5.22	$5.28	$5.23	10,129,220
2016-09-16	$5.19	$5.19	$5.19	$5.19	$5.14	0
2016-09-15	$5.19	$5.19	$5.19	$5.19	$5.14	0
2016-09-14	$5.20	$5.24	$5.17	$5.19	$5.14	7,056,350
2016-09-13	$5.24	$5.27	$5.16	$5.21	$5.16	11,828,750
2016-09-12	$5.27	$5.32	$5.20	$5.23	$5.18	18,009,180
2016-09-09	$5.40	$5.45	$5.36	$5.40	$5.35	15,847,050
2016-09-08	$5.42	$5.44	$5.36	$5.40	$5.35	14,889,490
2016-09-07	$5.39	$5.58	$5.36	$5.44	$5.39	26,752,860
2016-09-06	$5.34	$5.38	$5.29	$5.37	$5.32	11,956,730
2016-09-05	$5.28	$5.38	$5.27	$5.33	$5.28	11,019,550
2016-09-02	$5.29	$5.33	$5.23	$5.27	$5.22	13,451,660
2016-09-01	$5.38	$5.39	$5.28	$5.29	$5.24	10,116,790
2016-08-31	$5.37	$5.39	$5.34	$5.36	$5.31	9,362,970
2016-08-30	$5.39	$5.41	$5.35	$5.37	$5.32	8,167,750
2016-08-29	$5.36	$5.41	$5.33	$5.38	$5.33	9,952,520
2016-08-26	$5.39	$5.42	$5.33	$5.35	$5.30	12,392,480
2016-08-25	$5.38	$5.39	$5.30	$5.35	$5.30	13,713,410
2016-08-24	$5.44	$5.48	$5.41	$5.42	$5.37	9,385,210
2016-08-23	$5.43	$5.54	$5.40	$5.44	$5.39	10,550,850
2016-08-22	$5.60	$5.62	$5.40	$5.45	$5.38	22,834,110
2016-08-19	$5.55	$5.60	$5.45	$5.59	$5.50	25,388,920
2016-08-18	$5.58	$5.65	$5.51	$5.56	$5.47	23,436,980
2016-08-17	$5.60	$5.63	$5.54	$5.61	$5.52	15,243,050
2016-08-16	$5.55	$5.64	$5.55	$5.60	$5.51	21,239,050
2016-08-15	$5.41	$5.60	$5.39	$5.57	$5.48	26,513,480
2016-08-12	$5.34	$5.42	$5.32	$5.42	$5.33	13,453,370
2016-08-11	$5.41	$5.44	$5.33	$5.34	$5.25	12,657,370
2016-08-10	$5.43	$5.53	$5.41	$5.43	$5.34	15,565,570
2016-08-09	$5.38	$5.45	$5.35	$5.43	$5.34	14,552,190
2016-08-08	$5.30	$5.39	$5.25	$5.38	$5.29	13,206,450
2016-08-05	$5.34	$5.36	$5.30	$5.31	$5.22	9,547,840
2016-08-04	$5.34	$5.37	$5.29	$5.34	$5.25	10,560,670
2016-08-03	$5.34	$5.37	$5.30	$5.33	$5.24	11,559,920
2016-08-02	$5.26	$5.36	$5.26	$5.35	$5.26	16,895,140
2016-08-01	$5.39	$5.39	$5.15	$5.26	$5.17	22,882,540
2016-07-29	$5.56	$5.60	$5.34	$5.40	$5.31	28,982,350
2016-07-28	$5.59	$5.63	$5.47	$5.57	$5.48	24,416,300
2016-07-27	$5.94	$6.00	$5.45	$5.58	$5.49	50,651,700
2016-07-26	$5.85	$6.01	$5.81	$5.94	$5.84	32,886,310
2016-07-25	$5.81	$5.90	$5.76	$5.84	$5.74	18,541,070
2016-07-22	$5.78	$5.94	$5.78	$5.80	$5.70	23,675,870
2016-07-21	$5.80	$5.89	$5.78	$5.82	$5.72	20,192,610
2016-07-20	$5.84	$5.85	$5.76	$5.79	$5.69	14,913,020
2016-07-19	$5.82	$5.85	$5.75	$5.83	$5.73	23,168,160
2016-07-18	$6.00	$6.02	$5.83	$5.85	$5.75	35,090,240
2016-07-15	$5.99	$6.08	$5.91	$6.04	$5.94	46,382,830
2016-07-14	$5.92	$6.03	$5.86	$5.92	$5.82	37,546,440
2016-07-13	$5.99	$6.04	$5.89	$5.92	$5.82	40,264,100
2016-07-12	$5.84	$5.96	$5.72	$5.92	$5.82	45,180,750
2016-07-11	$5.85	$6.04	$5.82	$5.83	$5.73	57,181,580
2016-07-08	$5.80	$5.93	$5.77	$5.85	$5.75	41,928,220
2016-07-07	$5.88	$5.88	$5.76	$5.85	$5.75	55,820,570
2016-07-06	$6.08	$6.08	$5.79	$5.94	$5.84	103,074,920
2016-07-05	$5.50	$6.05	$5.50	$6.05	$5.95	112,056,720
2016-07-04	$5.35	$5.58	$5.35	$5.50	$5.41	47,226,490
2016-07-01	$5.33	$5.52	$5.33	$5.41	$5.32	28,357,490
2016-06-30	$5.42	$5.46	$5.34	$5.37	$5.28	28,042,670
2016-06-29	$5.38	$5.66	$5.38	$5.46	$5.37	54,651,280
2016-06-28	$5.25	$5.45	$5.22	$5.40	$5.31	29,010,680
2016-06-27	$5.17	$5.30	$5.12	$5.29	$5.20	18,278,630
2016-06-24	$5.28	$5.33	$5.03	$5.16	$5.07	24,386,800
2016-06-23	$5.36	$5.37	$5.24	$5.28	$5.19	15,127,990
2016-06-22	$5.28	$5.37	$5.21	$5.36	$5.27	13,688,650
2016-06-21	$5.46	$5.50	$5.25	$5.29	$5.20	22,221,130
2016-06-20	$5.39	$5.48	$5.34	$5.44	$5.35	16,635,400
2016-06-17	$5.40	$5.47	$5.32	$5.38	$5.29	24,049,040
2016-06-16	$5.35	$5.67	$5.30	$5.43	$5.34	45,961,850
2016-06-15	$5.08	$5.30	$5.03	$5.25	$5.16	24,246,760
2016-06-14	$5.09	$5.17	$5.08	$5.16	$5.07	19,467,500
2016-06-13	$5.39	$5.43	$5.10	$5.12	$5.04	30,359,700
2016-06-10	$5.48	$5.48	$5.48	$5.48	$5.39	0
2016-06-09	$5.48	$5.48	$5.48	$5.48	$5.39	0
2016-06-08	$5.53	$5.56	$5.44	$5.48	$5.39	19,987,980
2016-06-07	$5.52	$5.54	$5.43	$5.51	$5.42	21,447,980
2016-06-06	$5.63	$5.63	$5.49	$5.52	$5.43	24,050,730
2016-06-03	$5.59	$5.66	$5.51	$5.61	$5.52	38,986,370
2016-06-02	$5.49	$5.56	$5.45	$5.56	$5.47	30,754,970
2016-06-01	$5.52	$5.52	$5.52	$5.52	$5.43	0
2016-05-31	$5.26	$5.52	$5.25	$5.52	$5.43	46,066,520
2016-05-30	$5.28	$5.31	$5.18	$5.25	$5.16	13,257,510
2016-05-27	$5.30	$5.35	$5.24	$5.31	$5.22	24,427,740
2016-05-26	$5.24	$5.29	$5.08	$5.29	$5.20	23,692,660
2016-05-25	$5.35	$5.38	$5.24	$5.26	$5.17	20,645,220
2016-05-24	$5.35	$5.35	$5.22	$5.29	$5.20	19,912,240
2016-05-23	$5.33	$5.43	$5.27	$5.37	$5.28	26,376,460
2016-05-20	$5.16	$5.45	$5.12	$5.33	$5.24	34,269,180
2016-05-19	$5.19	$5.33	$5.17	$5.21	$5.12	24,797,440
2016-05-18	$5.30	$5.31	$5.08	$5.16	$5.07	28,180,120
2016-05-17	$5.40	$5.43	$5.32	$5.37	$5.28	23,460,210
2016-05-16	$5.27	$5.44	$5.25	$5.42	$5.33	24,548,500
2016-05-13	$5.36	$5.48	$5.30	$5.33	$5.24	22,317,330
2016-05-12	$5.32	$5.40	$5.12	$5.35	$5.26	24,212,760
2016-05-11	$5.47	$5.55	$5.35	$5.41	$5.32	31,420,450
2016-05-10	$5.34	$5.62	$5.34	$5.45	$5.36	40,831,540
2016-05-09	$5.52	$5.55	$5.32	$5.37	$5.28	36,478,560
2016-05-06	$6.01	$6.05	$5.56	$5.59	$5.50	58,801,700
2016-05-05	$6.00	$6.10	$5.96	$6.01	$5.91	35,152,530
2016-05-04	$6.07	$6.18	$5.98	$6.05	$5.95	46,476,160
2016-05-03	$5.90	$6.12	$5.88	$6.09	$5.99	43,685,240
2016-05-02	$5.93	$5.93	$5.93	$5.93	$5.83	0
2016-04-29	$5.96	$6.08	$5.90	$5.93	$5.83	40,027,740
2016-04-28	$5.80	$6.26	$5.68	$6.08	$5.98	71,950,650
2016-04-27	$6.06	$6.06	$5.81	$5.88	$5.78	42,324,680
2016-04-26	$5.93	$6.06	$5.83	$6.05	$5.95	44,621,820
2016-04-25	$5.86	$5.95	$5.63	$5.93	$5.83	45,284,080
2016-04-22	$5.81	$6.05	$5.78	$5.95	$5.85	67,596,500
2016-04-21	$5.93	$5.98	$5.77	$5.80	$5.70	54,647,700
2016-04-20	$6.49	$6.50	$5.85	$5.97	$5.87	98,608,700
2016-04-19	$6.53	$6.56	$6.40	$6.50	$6.39	44,777,180
2016-04-18	$6.41	$6.64	$6.34	$6.50	$6.39	69,775,960
2016-04-15	$6.57	$6.59	$6.40	$6.48	$6.37	63,783,560
2016-04-14	$6.57	$6.66	$6.47	$6.64	$6.53	74,938,940
2016-04-13	$6.55	$6.74	$6.52	$6.57	$6.46	112,695,060
2016-04-12	$6.79	$6.79	$6.38	$6.59	$6.48	123,726,810
2016-04-11	$6.79	$6.86	$6.69	$6.78	$6.67	135,528,340
2016-04-08	$6.99	$7.08	$6.60	$6.77	$6.66	169,306,000
2016-04-07	$7.25	$7.28	$6.98	$7.07	$6.95	206,615,720
2016-04-06	$7.00	$7.27	$6.89	$7.27	$7.15	316,629,610
2016-04-05	$6.61	$6.61	$6.51	$6.61	$6.50	62,059,710
2016-04-04	$6.01	$6.01	$6.01	$6.01	$5.91	0
2016-04-01	$5.70	$6.01	$5.62	$6.01	$5.91	85,029,220
2016-03-31	$5.01	$5.46	$5.01	$5.46	$5.37	85,750,180
2016-03-30	$4.85	$4.97	$4.85	$4.96	$4.88	18,734,960
2016-03-29	$4.87	$4.93	$4.77	$4.80	$4.72	18,511,230
2016-03-28	$4.98	$5.08	$4.91	$4.92	$4.84	18,128,160
2016-03-25	$4.93	$5.01	$4.91	$4.97	$4.89	15,586,000
2016-03-24	$5.03	$5.08	$4.95	$4.96	$4.88	29,576,110
2016-03-23	$5.07	$5.10	$5.01	$5.08	$5.00	27,376,820
2016-03-22	$5.02	$5.24	$4.95	$5.12	$5.04	50,582,650
2016-03-21	$5.01	$5.13	$4.96	$5.06	$4.98	44,341,050
2016-03-18	$4.79	$4.99	$4.77	$4.96	$4.88	43,894,240
2016-03-17	$4.65	$4.80	$4.64	$4.76	$4.68	27,872,930
2016-03-16	$4.72	$4.75	$4.62	$4.63	$4.55	14,782,180
2016-03-15	$4.66	$4.77	$4.63	$4.72	$4.64	16,582,320
2016-03-14	$4.60	$4.77	$4.58	$4.70	$4.62	21,426,930
2016-03-11	$4.55	$4.61	$4.48	$4.54	$4.46	12,605,940
2016-03-10	$4.60	$4.72	$4.56	$4.58	$4.50	13,826,830
2016-03-09	$4.69	$4.69	$4.57	$4.61	$4.53	13,517,690
2016-03-08	$4.77	$4.78	$4.46	$4.75	$4.67	21,080,940
2016-03-07	$4.70	$4.79	$4.68	$4.75	$4.67	18,023,900
2016-03-04	$4.82	$4.91	$4.55	$4.63	$4.55	36,323,130
2016-03-03	$4.79	$4.95	$4.77	$4.80	$4.72	28,843,920
2016-03-02	$4.56	$4.84	$4.55	$4.82	$4.74	26,935,900
2016-03-01	$4.47	$4.60	$4.38	$4.56	$4.48	16,495,640
2016-02-29	$4.69	$4.73	$4.35	$4.41	$4.34	21,059,340
2016-02-26	$4.77	$4.79	$4.56	$4.70	$4.62	20,352,920
2016-02-25	$5.25	$5.26	$4.73	$4.73	$4.65	33,874,190
2016-02-24	$5.13	$5.31	$5.09	$5.25	$5.16	32,110,980
2016-02-23	$5.20	$5.22	$5.05	$5.15	$5.06	17,375,730
2016-02-22	$5.17	$5.26	$5.08	$5.21	$5.12	22,095,320
2016-02-19	$5.04	$5.14	$5.01	$5.09	$5.01	18,739,550
2016-02-18	$5.13	$5.38	$5.05	$5.10	$5.02	41,187,120
2016-02-17	$4.90	$5.11	$4.87	$5.07	$4.99	33,018,060
2016-02-16	$4.72	$4.98	$4.72	$4.93	$4.85	25,412,810
2016-02-15	$4.56	$4.72	$4.56	$4.69	$4.61	12,858,210
2016-02-12	$4.76	$4.76	$4.76	$4.76	$4.68	0
2016-02-11	$4.76	$4.76	$4.76	$4.76	$4.68	0
2016-02-10	$4.76	$4.76	$4.76	$4.76	$4.68	0
2016-02-09	$4.76	$4.76	$4.76	$4.76	$4.68	0
2016-02-08	$4.76	$4.76	$4.76	$4.76	$4.68	0
2016-02-05	$4.83	$4.87	$4.75	$4.76	$4.68	14,872,850
2016-02-04	$4.73	$4.90	$4.73	$4.82	$4.74	22,413,720
2016-02-03	$4.62	$4.86	$4.58	$4.78	$4.70	23,922,150
2016-02-02	$4.50	$4.87	$4.49	$4.69	$4.61	21,519,170
2016-02-01	$4.61	$4.67	$4.42	$4.49	$4.42	16,633,500
2016-01-29	$4.46	$4.69	$4.40	$4.66	$4.58	23,166,030
2016-01-28	$4.78	$4.83	$4.35	$4.44	$4.37	22,009,710
2016-01-27	$5.02	$5.10	$4.57	$4.81	$4.73	28,031,320
2016-01-26	$5.52	$5.54	$5.02	$5.02	$4.94	30,038,100
2016-01-25	$5.63	$5.64	$5.52	$5.58	$5.49	17,311,850
2016-01-22	$5.58	$5.64	$5.41	$5.57	$5.48	18,738,940
2016-01-21	$5.52	$5.83	$5.49	$5.53	$5.44	26,814,860
2016-01-20	$5.74	$5.92	$5.62	$5.67	$5.58	25,885,000
2016-01-19	$5.50	$5.84	$5.46	$5.75	$5.65	27,521,230
2016-01-18	$5.41	$5.58	$5.36	$5.50	$5.41	16,324,720
2016-01-15	$5.69	$5.78	$5.40	$5.46	$5.37	17,502,350
2016-01-14	$5.41	$5.79	$5.35	$5.74	$5.64	20,240,620
2016-01-13	$5.80	$5.91	$5.58	$5.60	$5.51	22,678,230
2016-01-12	$5.64	$6.08	$5.51	$5.88	$5.78	32,507,280
2016-01-11	$5.71	$6.08	$5.53	$5.59	$5.50	32,127,830
2016-01-08	$5.87	$5.96	$5.35	$5.79	$5.69	27,832,510
2016-01-07	$6.21	$6.21	$5.68	$5.70	$5.61	7,464,730
2016-01-06	$6.16	$6.32	$6.10	$6.31	$6.21	25,995,620
2016-01-05	$6.08	$6.26	$5.83	$6.16	$6.06	32,348,750
2016-01-04	$6.90	$6.93	$6.18	$6.20	$6.10	21,766,460
2016-01-01	$6.85	$6.85	$6.85	$6.85	$6.74	0
2015-12-31	$6.94	$6.99	$6.83	$6.85	$6.74	15,827,380
2015-12-30	$7.01	$7.02	$6.88	$6.94	$6.83	16,221,310
2015-12-29	$6.92	$6.98	$6.84	$6.97	$6.85	21,258,310
2015-12-28	$7.19	$7.24	$6.92	$6.93	$6.82	34,739,130
2015-12-25	$7.19	$7.26	$7.14	$7.19	$7.07	20,904,860
2015-12-24	$7.34	$7.39	$7.15	$7.21	$7.09	26,789,990
2015-12-23	$7.38	$7.50	$7.23	$7.40	$7.28	45,084,930
2015-12-22	$7.36	$7.43	$7.25	$7.35	$7.23	24,431,130
2015-12-21	$7.25	$7.37	$7.20	$7.36	$7.24	27,208,230
2015-12-18	$7.33	$7.44	$7.23	$7.28	$7.16	26,711,310
2015-12-17	$7.25	$7.39	$7.25	$7.36	$7.24	36,923,530
2015-12-16	$7.29	$7.37	$7.23	$7.24	$7.12	24,280,380
2015-12-15	$7.28	$7.32	$7.21	$7.27	$7.15	20,913,400
2015-12-14	$6.90	$7.28	$6.90	$7.27	$7.15	26,059,200
2015-12-11	$7.28	$7.30	$7.04	$7.07	$6.95	28,092,350
2015-12-10	$7.25	$7.40	$7.21	$7.29	$7.17	21,368,150
2015-12-09	$7.39	$7.39	$7.21	$7.28	$7.16	23,652,130
2015-12-08	$7.51	$7.57	$7.31	$7.39	$7.27	31,217,160
2015-12-07	$7.60	$7.76	$7.51	$7.63	$7.50	50,979,730
2015-12-04	$7.61	$7.61	$7.34	$7.40	$7.28	38,885,830
2015-12-03	$7.60	$7.65	$7.48	$7.64	$7.51	39,965,950
2015-12-02	$7.54	$7.73	$7.31	$7.64	$7.51	48,229,430
2015-12-01	$7.32	$7.68	$7.20	$7.52	$7.40	50,293,860
2015-11-30	$7.51	$7.61	$6.86	$7.36	$7.24	65,541,370
2015-11-27	$8.16	$8.25	$7.48	$7.58	$7.45	82,513,930
2015-11-26	$8.46	$8.57	$8.26	$8.31	$8.17	85,095,370
2015-11-25	$9.00	$9.18	$8.55	$8.60	$8.46	172,611,430
2015-11-24	$8.58	$8.58	$8.38	$8.58	$8.44	74,512,860
2015-11-23	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-20	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-19	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-18	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-17	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-16	$7.80	$7.80	$7.80	$7.80	$7.67	0
2015-11-13	$7.85	$7.95	$7.70	$7.80	$7.67	50,637,630
2015-11-12	$8.20	$8.24	$7.89	$8.00	$7.87	61,750,720
2015-11-11	$8.15	$8.33	$8.08	$8.20	$8.06	62,531,530
2015-11-10	$8.15	$8.20	$7.96	$8.15	$8.02	66,687,880
2015-11-09	$8.02	$8.37	$8.00	$8.20	$8.06	92,706,200
2015-11-06	$7.96	$8.25	$7.90	$8.11	$7.98	84,681,940
2015-11-05	$7.73	$8.40	$7.68	$8.03	$7.90	118,095,420
2015-11-04	$7.35	$7.77	$7.33	$7.75	$7.62	58,803,120
2015-11-03	$7.28	$7.47	$7.23	$7.31	$7.19	32,645,200
2015-11-02	$7.48	$7.62	$7.20	$7.25	$7.13	47,972,970
2015-10-30	$7.79	$7.88	$7.58	$7.66	$7.53	42,879,350
2015-10-29	$7.94	$7.99	$7.70	$7.79	$7.66	51,300,330
2015-10-28	$8.19	$8.28	$7.77	$7.80	$7.67	70,378,000
2015-10-27	$8.12	$8.48	$7.65	$8.35	$8.21	97,221,390
2015-10-26	$8.31	$8.66	$8.10	$8.26	$8.12	110,274,480
2015-10-23	$8.10	$8.30	$7.85	$8.17	$8.03	122,673,040
2015-10-22	$7.61	$8.20	$7.50	$8.19	$8.05	162,149,060
2015-10-21	$7.56	$8.31	$7.36	$7.77	$7.64	229,312,190
2015-10-20	$7.20	$7.58	$7.18	$7.55	$7.43	84,948,450
2015-10-19	$7.50	$7.52	$7.13	$7.23	$7.11	85,393,510
2015-10-16	$7.40	$7.64	$7.18	$7.45	$7.33	110,801,190
2015-10-15	$6.89	$7.30	$6.88	$7.24	$7.12	78,097,410
2015-10-14	$7.29	$7.35	$6.93	$6.99	$6.87	73,910,410
2015-10-13	$7.19	$7.27	$6.96	$7.22	$7.10	117,570,740
2015-10-12	$6.66	$7.24	$6.60	$7.24	$7.12	104,545,190
2015-10-09	$6.36	$6.70	$6.28	$6.58	$6.47	71,730,820
2015-10-08	$6.42	$6.48	$6.28	$6.34	$6.24	56,563,260
2015-10-07	$6.15	$6.15	$6.15	$6.15	$6.05	0
2015-10-06	$6.15	$6.15	$6.15	$6.15	$6.05	0
2015-10-05	$6.15	$6.15	$6.15	$6.15	$6.05	0
2015-10-02	$6.15	$6.15	$6.15	$6.15	$6.05	0
2015-10-01	$6.15	$6.15	$6.15	$6.15	$6.05	0
2015-09-30	$6.23	$6.33	$6.10	$6.15	$6.05	32,284,100
2015-09-29	$6.26	$6.34	$6.10	$6.17	$6.07	42,789,920
2015-09-28	$6.37	$6.53	$6.15	$6.51	$6.40	62,388,150
2015-09-25	$6.80	$6.98	$6.25	$6.41	$6.30	140,090,360
2015-09-24	$6.21	$6.63	$6.21	$6.63	$6.52	60,000,160
2015-09-23	$6.00	$6.09	$5.81	$6.03	$5.93	45,633,730
2015-09-22	$6.14	$6.30	$6.04	$6.16	$6.06	53,120,230
2015-09-21	$5.73	$6.16	$5.66	$6.14	$6.04	42,979,850
2015-09-18	$5.80	$5.98	$5.73	$5.86	$5.76	42,292,980
2015-09-17	$5.92	$6.22	$5.62	$5.67	$5.58	64,460,240
2015-09-16	$5.36	$5.89	$5.36	$5.89	$5.79	56,211,480
2015-09-15	$5.75	$5.77	$5.35	$5.35	$5.26	52,123,690
2015-09-14	$6.70	$6.76	$5.94	$5.94	$5.84	56,944,910
2015-09-11	$6.55	$6.75	$6.50	$6.60	$6.49	42,417,100
2015-09-10	$6.64	$6.85	$6.51	$6.55	$6.44	55,745,300
2015-09-09	$6.53	$6.85	$6.46	$6.84	$6.73	73,733,830
2015-09-08	$6.04	$6.49	$5.90	$6.43	$6.32	46,847,330
2015-09-07	$6.06	$6.37	$5.92	$6.04	$5.94	52,782,580
2015-09-04	$5.87	$5.87	$5.87	$5.87	$5.77	0
2015-09-03	$5.87	$5.87	$5.87	$5.87	$5.77	0
2015-09-02	$5.86	$6.64	$5.84	$5.87	$5.77	64,379,300
2015-09-01	$6.87	$6.95	$6.44	$6.44	$6.33	73,082,280
2015-08-31	$7.05	$7.62	$7.00	$7.16	$7.04	136,624,610
2015-08-28	$6.36	$6.93	$6.25	$6.93	$6.82	61,525,030
2015-08-27	$6.14	$6.46	$5.68	$6.30	$6.20	75,890,580
2015-08-26	$6.56	$6.88	$6.12	$6.12	$6.02	72,170,910
2015-08-25	$6.80	$7.04	$6.80	$6.80	$6.69	24,682,950
2015-08-24	$12.00	$12.18	$11.40	$11.40	$7.43	28,498,400
2015-08-21	$12.88	$13.45	$12.48	$12.67	$8.23	32,886,540
2015-08-20	$14.14	$14.14	$13.02	$13.09	$8.50	30,337,450
2015-08-19	$13.07	$14.43	$12.69	$14.17	$9.20	47,495,480
2015-08-18	$15.68	$15.70	$14.00	$14.00	$9.09	56,023,010
2015-08-17	$15.35	$15.94	$15.25	$15.56	$10.10	57,295,230
2015-08-14	$15.67	$15.73	$15.09	$15.24	$9.90	50,442,330
2015-08-13	$15.08	$15.52	$14.57	$15.50	$10.06	56,951,750
2015-08-12	$15.39	$15.79	$15.04	$15.16	$9.84	56,046,080
2015-08-11	$15.67	$16.37	$15.56	$15.76	$10.23	91,455,260
2015-08-10	$15.05	$15.62	$14.50	$15.62	$10.14	54,601,970