Ambev S.A. (ABEV) Stock

Data as of May 1, 2024

$2.34 ($0.02) 0.86%

Ambev S.A. - Daily Information

Click for more stock information on Ambev S.A..

Daily Information	Data
Date	May 1, 2024
Open	$2.34
Previous Close	$2.34
High	$2.37
Low	$2.31
Adjusted Open	$2.34
Previous Adjusted Close	$2.34
Adjusted High	$2.37
Adjusted Low	$2.31

About Ambev S.A. (ABEV)

Ambev S.A. is a Brazilian brewery company founded in 1999 as a result of the merger between the two biggest breweries in Brazil back then: Companhia Cervejaria Brahma and Companhia Antarctica Paulista. Today, it is the leading beverage company in Latin America, with a large portfolio of more than 200 brands in 13 different categories. It is the largest costumer of the agricultural inputs from Brazil and can be found in over 14 countries. Ambev S.A. has been growing significantly over the past decades, becoming a global leader in the distribution of beer and other non-alcoholic beverages. In 2020, it had a revenue of 18.1 billion dollars and employed 76 thousand people.

Invest in Ambev S.A. (ABEV)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Ambev S.A. (ABEV)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$2.34	$2.37	$2.31	$2.34	$2.34	5,716,580
2024-04-30	$2.36	$2.37	$2.32	$2.32	$2.32	11,247,104
2024-04-29	$2.33	$2.36	$2.32	$2.36	$2.36	6,642,257
2024-04-26	$2.33	$2.35	$2.32	$2.33	$2.33	5,890,772
2024-04-25	$2.31	$2.32	$2.29	$2.30	$2.30	10,349,382
2024-04-24	$2.30	$2.34	$2.29	$2.32	$2.32	13,313,518
2024-04-23	$2.29	$2.31	$2.28	$2.30	$2.30	8,800,683
2024-04-22	$2.30	$2.33	$2.28	$2.30	$2.30	12,017,362
2024-04-19	$2.28	$2.31	$2.27	$2.29	$2.29	13,709,072
2024-04-18	$2.26	$2.29	$2.23	$2.28	$2.28	18,909,212
2024-04-17	$2.28	$2.28	$2.24	$2.26	$2.26	15,315,931
2024-04-16	$2.27	$2.29	$2.25	$2.26	$2.26	14,382,740
2024-04-15	$2.32	$2.34	$2.30	$2.32	$2.32	15,963,398
2024-04-12	$2.37	$2.37	$2.33	$2.35	$2.35	9,752,566
2024-04-11	$2.38	$2.41	$2.37	$2.40	$2.40	15,099,683
2024-04-10	$2.41	$2.42	$2.37	$2.38	$2.38	10,715,254
2024-04-09	$2.44	$2.46	$2.43	$2.45	$2.45	7,242,646
2024-04-08	$2.40	$2.42	$2.38	$2.41	$2.41	10,253,838
2024-04-05	$2.45	$2.45	$2.36	$2.41	$2.41	28,568,389
2024-04-04	$2.47	$2.51	$2.44	$2.45	$2.45	22,657,889
2024-04-03	$2.41	$2.46	$2.37	$2.45	$2.45	16,318,803
2024-04-02	$2.43	$2.45	$2.41	$2.41	$2.41	10,066,984
2024-04-01	$2.46	$2.47	$2.41	$2.42	$2.42	14,227,865
2024-03-28	$2.47	$2.50	$2.47	$2.48	$2.48	13,814,573
2024-03-27	$2.46	$2.48	$2.45	$2.48	$2.48	14,230,188
2024-03-26	$2.48	$2.49	$2.45	$2.47	$2.47	8,367,664
2024-03-25	$2.49	$2.49	$2.45	$2.45	$2.45	9,875,398
2024-03-22	$2.49	$2.50	$2.46	$2.47	$2.47	6,530,252
2024-03-21	$2.50	$2.51	$2.48	$2.49	$2.49	17,703,186
2024-03-20	$2.47	$2.50	$2.46	$2.50	$2.50	7,377,890
2024-03-19	$2.47	$2.49	$2.46	$2.47	$2.47	18,617,570
2024-03-18	$2.50	$2.51	$2.47	$2.51	$2.51	12,176,392
2024-03-15	$2.52	$2.53	$2.49	$2.50	$2.50	13,811,999
2024-03-14	$2.54	$2.55	$2.52	$2.52	$2.52	10,961,169
2024-03-13	$2.56	$2.57	$2.52	$2.53	$2.53	14,406,771
2024-03-12	$2.56	$2.57	$2.53	$2.56	$2.56	14,797,176
2024-03-11	$2.56	$2.58	$2.53	$2.55	$2.55	5,932,681
2024-03-08	$2.51	$2.58	$2.51	$2.56	$2.56	52,537,529
2024-03-07	$2.55	$2.55	$2.51	$2.55	$2.55	7,125,245
2024-03-06	$2.56	$2.58	$2.52	$2.54	$2.54	13,487,699
2024-03-05	$2.55	$2.57	$2.53	$2.55	$2.55	15,138,968
2024-03-04	$2.48	$2.52	$2.48	$2.50	$2.50	9,388,903
2024-03-01	$2.50	$2.51	$2.44	$2.48	$2.48	40,186,295
2024-02-29	$2.51	$2.53	$2.46	$2.49	$2.49	26,744,288
2024-02-28	$2.68	$2.72	$2.66	$2.69	$2.69	13,557,658
2024-02-27	$2.65	$2.68	$2.64	$2.66	$2.66	13,832,834
2024-02-26	$2.58	$2.61	$2.58	$2.59	$2.59	6,457,729
2024-02-23	$2.59	$2.60	$2.55	$2.56	$2.56	10,464,101
2024-02-22	$2.58	$2.61	$2.57	$2.59	$2.59	9,525,031
2024-02-21	$2.58	$2.60	$2.56	$2.60	$2.60	12,866,661
2024-02-20	$2.61	$2.63	$2.56	$2.56	$2.56	24,204,251
2024-02-16	$2.55	$2.57	$2.54	$2.55	$2.55	8,479,845
2024-02-15	$2.57	$2.59	$2.56	$2.56	$2.56	8,326,476
2024-02-14	$2.52	$2.58	$2.52	$2.56	$2.56	8,893,000
2024-02-13	$2.59	$2.60	$2.50	$2.54	$2.54	5,798,624
2024-02-12	$2.58	$2.62	$2.57	$2.60	$2.60	6,022,266
2024-02-09	$2.57	$2.59	$2.55	$2.58	$2.58	7,027,018
2024-02-08	$2.58	$2.59	$2.56	$2.56	$2.56	8,667,632
2024-02-07	$2.63	$2.64	$2.57	$2.59	$2.59	27,160,650
2024-02-06	$2.63	$2.66	$2.62	$2.65	$2.65	11,107,781
2024-02-05	$2.62	$2.63	$2.59	$2.60	$2.60	7,559,375
2024-02-02	$2.62	$2.64	$2.60	$2.63	$2.63	7,237,231
2024-02-01	$2.61	$2.65	$2.60	$2.64	$2.64	8,960,795
2024-01-31	$2.65	$2.66	$2.61	$2.62	$2.62	8,409,060
2024-01-30	$2.64	$2.65	$2.61	$2.63	$2.63	6,632,930
2024-01-29	$2.67	$2.67	$2.64	$2.67	$2.67	5,234,627
2024-01-26	$2.67	$2.69	$2.67	$2.68	$2.68	3,737,963
2024-01-25	$2.67	$2.68	$2.65	$2.67	$2.67	6,721,538
2024-01-24	$2.71	$2.71	$2.64	$2.64	$2.64	9,610,353
2024-01-23	$2.67	$2.69	$2.63	$2.67	$2.67	9,503,403
2024-01-22	$2.67	$2.70	$2.63	$2.65	$2.65	9,289,984
2024-01-19	$2.70	$2.71	$2.67	$2.70	$2.70	6,367,338
2024-01-18	$2.67	$2.70	$2.66	$2.70	$2.70	6,762,955
2024-01-17	$2.71	$2.73	$2.69	$2.69	$2.69	7,541,245
2024-01-16	$2.75	$2.75	$2.69	$2.69	$2.69	5,278,553
2024-01-12	$2.80	$2.82	$2.75	$2.77	$2.77	7,751,121
2024-01-11	$2.80	$2.80	$2.76	$2.77	$2.77	5,009,881
2024-01-10	$2.79	$2.82	$2.77	$2.81	$2.81	12,996,058
2024-01-09	$2.76	$2.78	$2.74	$2.74	$2.74	4,660,334
2024-01-08	$2.76	$2.81	$2.76	$2.79	$2.79	6,167,649
2024-01-05	$2.78	$2.80	$2.76	$2.78	$2.78	10,125,553
2024-01-04	$2.72	$2.78	$2.72	$2.76	$2.76	9,229,193
2024-01-03	$2.75	$2.78	$2.74	$2.75	$2.75	9,008,039
2024-01-02	$2.78	$2.80	$2.76	$2.76	$2.76	6,389,981
2023-12-29	$2.80	$2.82	$2.80	$2.80	$2.80	2,003,427
2023-12-28	$2.84	$2.84	$2.81	$2.82	$2.82	6,784,353
2023-12-27	$2.81	$2.85	$2.81	$2.84	$2.84	5,164,276
2023-12-26	$2.81	$2.84	$2.81	$2.83	$2.83	3,383,430
2023-12-22	$2.79	$2.83	$2.78	$2.81	$2.81	7,502,464
2023-12-21	$2.94	$2.94	$2.90	$2.92	$2.77	5,077,338
2023-12-20	$2.96	$2.97	$2.90	$2.90	$2.76	8,283,465
2023-12-19	$2.98	$3.00	$2.97	$2.98	$2.83	9,882,916
2023-12-18	$2.91	$2.95	$2.89	$2.95	$2.80	6,964,784
2023-12-15	$2.91	$2.92	$2.87	$2.88	$2.74	9,296,696
2023-12-14	$2.92	$2.95	$2.91	$2.91	$2.77	15,270,634
2023-12-13	$2.87	$2.98	$2.87	$2.96	$2.81	12,754,662
2023-12-12	$2.89	$2.89	$2.84	$2.85	$2.71	4,826,493
2023-12-11	$2.86	$2.90	$2.86	$2.89	$2.75	8,328,639
2023-12-08	$2.86	$2.92	$2.86	$2.89	$2.75	7,909,751
2023-12-07	$2.89	$2.89	$2.84	$2.84	$2.70	5,484,224
2023-12-06	$2.85	$2.86	$2.82	$2.83	$2.69	5,858,382
2023-12-05	$2.84	$2.90	$2.83	$2.87	$2.73	8,602,319
2023-12-04	$2.83	$2.85	$2.82	$2.82	$2.68	9,295,626
2023-12-01	$2.81	$2.87	$2.80	$2.85	$2.85	8,473,059
2023-11-30	$2.72	$2.78	$2.71	$2.74	$2.74	19,360,084
2023-11-29	$2.76	$2.77	$2.71	$2.72	$2.72	9,262,838
2023-11-28	$2.78	$2.82	$2.77	$2.79	$2.79	6,458,833
2023-11-27	$2.74	$2.78	$2.72	$2.76	$2.76	9,796,355
2023-11-24	$2.74	$2.76	$2.73	$2.75	$2.75	9,544,533
2023-11-22	$2.76	$2.78	$2.73	$2.76	$2.76	12,675,597
2023-11-21	$2.78	$2.78	$2.72	$2.73	$2.73	9,911,494
2023-11-20	$2.77	$2.80	$2.77	$2.78	$2.78	5,345,454
2023-11-17	$2.77	$2.79	$2.75	$2.77	$2.77	19,032,678
2023-11-16	$2.79	$2.82	$2.78	$2.79	$2.79	14,480,488
2023-11-15	$2.78	$2.83	$2.78	$2.80	$2.80	6,045,944
2023-11-14	$2.80	$2.83	$2.79	$2.80	$2.80	6,123,477
2023-11-13	$2.68	$2.76	$2.68	$2.74	$2.74	14,582,949
2023-11-10	$2.72	$2.73	$2.70	$2.72	$2.72	5,993,087
2023-11-09	$2.73	$2.76	$2.70	$2.71	$2.71	9,885,955
2023-11-08	$2.78	$2.79	$2.74	$2.76	$2.76	10,373,733
2023-11-07	$2.76	$2.78	$2.75	$2.77	$2.77	9,414,646
2023-11-06	$2.71	$2.77	$2.71	$2.75	$2.75	27,468,273
2023-11-03	$2.67	$2.72	$2.65	$2.70	$2.70	23,938,553
2023-11-02	$2.60	$2.63	$2.59	$2.61	$2.61	7,193,933
2023-11-01	$2.53	$2.59	$2.52	$2.58	$2.58	17,322,143
2023-10-31	$2.52	$2.53	$2.48	$2.53	$2.53	15,994,171
2023-10-30	$2.47	$2.48	$2.42	$2.43	$2.43	11,550,498
2023-10-27	$2.53	$2.53	$2.43	$2.44	$2.44	9,261,379
2023-10-26	$2.48	$2.54	$2.48	$2.50	$2.50	14,251,044
2023-10-25	$2.48	$2.50	$2.46	$2.46	$2.46	10,474,463
2023-10-24	$2.46	$2.50	$2.45	$2.50	$2.50	14,970,578
2023-10-23	$2.45	$2.49	$2.45	$2.45	$2.45	6,495,044
2023-10-20	$2.45	$2.48	$2.44	$2.46	$2.46	6,304,510
2023-10-19	$2.46	$2.51	$2.45	$2.45	$2.45	8,849,025
2023-10-18	$2.51	$2.51	$2.44	$2.45	$2.45	9,106,096
2023-10-17	$2.52	$2.57	$2.51	$2.52	$2.52	8,776,214
2023-10-16	$2.55	$2.57	$2.53	$2.56	$2.56	8,242,225
2023-10-13	$2.55	$2.58	$2.51	$2.55	$2.55	12,535,789
2023-10-12	$2.68	$2.72	$2.54	$2.54	$2.54	5,687,278
2023-10-11	$2.61	$2.61	$2.57	$2.60	$2.60	7,103,906
2023-10-10	$2.56	$2.61	$2.55	$2.60	$2.60	6,020,510
2023-10-09	$2.52	$2.55	$2.51	$2.53	$2.53	3,917,563
2023-10-06	$2.46	$2.56	$2.43	$2.54	$2.54	21,619,098
2023-10-05	$2.54	$2.54	$2.47	$2.49	$2.49	20,539,152
2023-10-04	$2.51	$2.56	$2.51	$2.55	$2.55	12,380,464
2023-10-03	$2.56	$2.59	$2.50	$2.50	$2.50	12,136,944
2023-10-02	$2.57	$2.58	$2.53	$2.55	$2.55	11,026,809
2023-09-29	$2.61	$2.61	$2.57	$2.58	$2.58	15,264,491
2023-09-28	$2.54	$2.58	$2.53	$2.56	$2.56	29,250,420
2023-09-27	$2.59	$2.59	$2.51	$2.53	$2.53	29,839,671
2023-09-26	$2.60	$2.63	$2.57	$2.57	$2.57	26,623,886
2023-09-25	$2.63	$2.66	$2.61	$2.62	$2.62	14,225,478
2023-09-22	$2.67	$2.67	$2.63	$2.63	$2.63	11,873,205
2023-09-21	$2.69	$2.70	$2.64	$2.65	$2.65	14,422,925
2023-09-20	$2.75	$2.77	$2.73	$2.73	$2.73	7,632,208
2023-09-19	$2.75	$2.76	$2.73	$2.73	$2.73	12,436,203
2023-09-18	$2.73	$2.75	$2.72	$2.73	$2.73	13,955,970
2023-09-15	$2.75	$2.77	$2.72	$2.73	$2.73	19,021,061
2023-09-14	$2.75	$2.77	$2.72	$2.73	$2.73	19,488,178
2023-09-13	$2.76	$2.78	$2.74	$2.74	$2.74	28,396,436
2023-09-12	$2.75	$2.75	$2.72	$2.73	$2.73	8,301,899
2023-09-11	$2.75	$2.79	$2.75	$2.78	$2.78	7,540,390
2023-09-08	$2.75	$2.76	$2.72	$2.72	$2.72	9,417,867
2023-09-07	$2.77	$2.77	$2.73	$2.74	$2.74	4,661,006
2023-09-06	$2.80	$2.81	$2.77	$2.77	$2.77	13,907,562
2023-09-05	$2.77	$2.82	$2.75	$2.78	$2.78	9,342,957
2023-09-01	$2.82	$2.83	$2.75	$2.77	$2.77	6,865,382
2023-08-31	$2.85	$2.85	$2.76	$2.77	$2.77	21,106,105
2023-08-30	$2.91	$2.92	$2.88	$2.88	$2.88	7,615,169
2023-08-29	$2.88	$2.92	$2.88	$2.90	$2.90	7,273,783
2023-08-28	$2.83	$2.90	$2.80	$2.88	$2.88	11,871,997
2023-08-25	$2.85	$2.87	$2.78	$2.86	$2.86	22,352,676
2023-08-24	$2.93	$2.94	$2.87	$2.87	$2.87	7,073,132
2023-08-23	$2.92	$2.95	$2.90	$2.93	$2.93	8,893,114
2023-08-22	$2.87	$2.92	$2.86	$2.88	$2.88	10,423,955
2023-08-21	$2.84	$2.87	$2.83	$2.85	$2.85	5,699,379
2023-08-18	$2.82	$2.87	$2.82	$2.86	$2.86	6,939,584
2023-08-17	$2.85	$2.87	$2.80	$2.83	$2.83	16,876,558
2023-08-16	$2.83	$2.86	$2.82	$2.84	$2.84	8,816,971
2023-08-15	$2.86	$2.86	$2.82	$2.82	$2.82	7,848,875
2023-08-14	$2.87	$2.89	$2.83	$2.86	$2.86	8,667,795
2023-08-11	$2.91	$2.93	$2.89	$2.90	$2.90	8,226,338
2023-08-10	$2.95	$2.98	$2.91	$2.92	$2.92	6,822,347
2023-08-09	$2.92	$2.93	$2.89	$2.91	$2.91	12,669,070
2023-08-08	$2.93	$2.96	$2.92	$2.94	$2.94	8,490,029
2023-08-07	$2.97	$2.98	$2.94	$2.96	$2.96	8,171,521
2023-08-04	$2.99	$3.04	$2.97	$2.98	$2.98	13,265,163
2023-08-03	$3.08	$3.11	$2.94	$2.95	$2.95	23,072,588
2023-08-02	$3.11	$3.13	$3.09	$3.09	$3.09	9,950,176
2023-08-01	$3.06	$3.11	$3.05	$3.10	$3.10	16,885,556
2023-07-31	$3.15	$3.16	$3.09	$3.12	$3.12	17,738,195
2023-07-28	$3.10	$3.14	$3.09	$3.13	$3.13	7,882,898
2023-07-27	$3.14	$3.15	$3.06	$3.07	$3.07	13,193,503
2023-07-26	$3.14	$3.16	$3.11	$3.14	$3.14	10,852,619
2023-07-25	$3.12	$3.15	$3.10	$3.14	$3.14	10,791,724
2023-07-24	$3.18	$3.22	$3.14	$3.15	$3.15	20,481,915
2023-07-21	$3.13	$3.21	$3.12	$3.16	$3.16	22,744,128
2023-07-20	$3.03	$3.10	$3.00	$3.09	$3.09	25,911,599
2023-07-19	$3.02	$3.04	$2.99	$3.02	$3.02	13,254,904
2023-07-18	$3.04	$3.08	$3.01	$3.02	$3.02	20,834,430
2023-07-17	$3.03	$3.05	$2.99	$3.04	$3.04	16,989,017
2023-07-14	$3.03	$3.06	$3.01	$3.04	$3.04	10,735,093
2023-07-13	$3.05	$3.07	$3.04	$3.06	$3.06	10,646,700
2023-07-12	$3.02	$3.05	$3.02	$3.02	$3.02	8,131,475
2023-07-11	$2.97	$3.00	$2.94	$3.00	$3.00	15,806,064
2023-07-10	$3.12	$3.14	$3.03	$3.05	$3.05	13,324,201
2023-07-07	$3.04	$3.05	$3.01	$3.03	$3.03	7,821,208
2023-07-06	$3.07	$3.08	$2.98	$3.00	$3.00	17,369,435
2023-07-05	$3.10	$3.13	$3.08	$3.13	$3.13	6,981,639
2023-07-03	$3.18	$3.20	$3.17	$3.18	$3.18	4,319,863
2023-06-30	$3.12	$3.19	$3.12	$3.18	$3.18	10,169,748
2023-06-29	$3.10	$3.13	$3.09	$3.10	$3.10	11,113,457
2023-06-28	$3.15	$3.15	$3.09	$3.10	$3.10	21,844,857
2023-06-27	$3.21	$3.21	$3.13	$3.19	$3.19	19,708,484
2023-06-26	$3.22	$3.22	$3.15	$3.19	$3.19	12,337,121
2023-06-23	$3.22	$3.23	$3.20	$3.20	$3.20	10,130,710
2023-06-22	$3.18	$3.23	$3.16	$3.22	$3.22	17,416,095
2023-06-21	$3.13	$3.19	$3.11	$3.19	$3.19	15,233,857
2023-06-20	$3.12	$3.13	$3.10	$3.11	$3.11	14,211,254
2023-06-16	$3.09	$3.15	$3.08	$3.09	$3.09	20,357,317
2023-06-15	$3.14	$3.16	$3.09	$3.13	$3.13	15,677,077
2023-06-14	$3.12	$3.16	$3.07	$3.14	$3.14	17,622,332
2023-06-13	$3.09	$3.13	$3.07	$3.10	$3.10	13,214,099
2023-06-12	$3.07	$3.10	$3.03	$3.08	$3.08	17,659,369
2023-06-09	$3.02	$3.10	$3.01	$3.10	$3.10	15,043,375
2023-06-08	$2.97	$3.02	$2.96	$3.00	$3.00	4,646,847
2023-06-07	$3.00	$3.03	$2.96	$2.99	$2.99	13,914,635
2023-06-06	$2.89	$3.00	$2.89	$2.98	$2.98	22,366,649
2023-06-05	$2.90	$2.92	$2.88	$2.88	$2.88	8,344,071
2023-06-02	$2.86	$2.92	$2.84	$2.90	$2.90	14,976,431
2023-06-01	$2.81	$2.84	$2.79	$2.82	$2.82	14,191,327
2023-05-31	$2.81	$2.82	$2.76	$2.79	$2.79	18,989,179
2023-05-30	$2.89	$2.89	$2.81	$2.83	$2.83	20,891,639
2023-05-26	$2.94	$2.95	$2.89	$2.91	$2.91	10,736,630
2023-05-25	$2.92	$2.95	$2.90	$2.91	$2.91	18,283,103
2023-05-24	$2.92	$2.96	$2.91	$2.94	$2.94	14,061,489
2023-05-23	$2.89	$2.93	$2.87	$2.88	$2.88	10,658,193
2023-05-22	$2.94	$2.94	$2.89	$2.89	$2.89	15,018,606
2023-05-19	$2.91	$2.92	$2.86	$2.88	$2.88	12,237,766
2023-05-18	$2.91	$2.91	$2.85	$2.90	$2.90	18,159,107
2023-05-17	$2.95	$2.95	$2.90	$2.91	$2.91	9,675,379
2023-05-16	$2.98	$2.99	$2.93	$2.94	$2.94	8,687,615
2023-05-15	$2.94	$2.97	$2.92	$2.96	$2.96	9,221,084
2023-05-12	$2.89	$2.93	$2.88	$2.91	$2.91	15,427,208
2023-05-11	$2.88	$2.92	$2.87	$2.90	$2.90	22,658,186
2023-05-10	$2.88	$2.90	$2.85	$2.88	$2.88	14,269,046
2023-05-09	$2.86	$2.90	$2.85	$2.86	$2.86	11,007,120
2023-05-08	$2.89	$2.91	$2.86	$2.87	$2.87	12,173,992
2023-05-05	$2.88	$2.93	$2.85	$2.89	$2.89	14,471,597
2023-05-04	$2.97	$2.98	$2.86	$2.91	$2.91	18,169,190
2023-05-03	$2.84	$2.91	$2.84	$2.88	$2.88	18,940,757
2023-05-02	$2.80	$2.81	$2.76	$2.80	$2.80	20,977,832
2023-05-01	$2.79	$2.83	$2.79	$2.79	$2.79	4,765,339
2023-04-28	$2.77	$2.81	$2.77	$2.80	$2.80	17,819,732
2023-04-27	$2.80	$2.81	$2.77	$2.80	$2.80	12,815,373
2023-04-26	$2.78	$2.81	$2.77	$2.77	$2.77	17,581,879
2023-04-25	$2.77	$2.81	$2.76	$2.79	$2.79	16,844,071
2023-04-24	$2.88	$2.88	$2.82	$2.82	$2.82	24,349,878
2023-04-21	$2.89	$2.89	$2.82	$2.83	$2.83	7,288,399
2023-04-20	$2.86	$2.92	$2.86	$2.88	$2.88	10,228,211
2023-04-19	$2.86	$2.88	$2.84	$2.85	$2.85	8,994,257
2023-04-18	$2.92	$2.96	$2.89	$2.92	$2.92	9,485,583
2023-04-17	$2.95	$2.97	$2.93	$2.95	$2.95	8,836,632
2023-04-14	$2.92	$2.97	$2.91	$2.94	$2.94	12,787,074
2023-04-13	$2.94	$2.96	$2.92	$2.93	$2.93	11,298,214
2023-04-12	$2.95	$3.00	$2.95	$2.97	$2.97	19,121,035
2023-04-11	$2.92	$2.95	$2.90	$2.91	$2.91	15,673,334
2023-04-10	$2.82	$2.84	$2.80	$2.82	$2.82	12,889,256
2023-04-06	$2.85	$2.87	$2.80	$2.84	$2.84	19,583,471
2023-04-05	$2.85	$2.87	$2.78	$2.82	$2.82	16,550,242
2023-04-04	$2.84	$2.86	$2.78	$2.82	$2.82	19,317,577
2023-04-03	$2.76	$2.82	$2.76	$2.81	$2.81	15,132,584
2023-03-31	$2.85	$2.87	$2.77	$2.82	$2.82	27,605,978
2023-03-30	$2.90	$2.91	$2.85	$2.87	$2.87	13,286,409
2023-03-29	$2.80	$2.89	$2.78	$2.86	$2.86	20,947,042
2023-03-28	$2.68	$2.89	$2.68	$2.78	$2.78	62,541,337
2023-03-27	$2.65	$2.68	$2.64	$2.66	$2.66	13,130,291
2023-03-24	$2.60	$2.66	$2.57	$2.63	$2.63	18,549,967
2023-03-23	$2.67	$2.68	$2.56	$2.59	$2.59	24,670,983
2023-03-22	$2.64	$2.68	$2.61	$2.63	$2.63	20,009,173
2023-03-21	$2.68	$2.69	$2.63	$2.63	$2.63	13,958,114
2023-03-20	$2.68	$2.70	$2.65	$2.68	$2.68	26,649,534
2023-03-17	$2.65	$2.71	$2.65	$2.69	$2.69	16,728,451
2023-03-16	$2.67	$2.72	$2.66	$2.71	$2.71	13,299,741
2023-03-15	$2.62	$2.66	$2.61	$2.65	$2.65	12,863,685
2023-03-14	$2.62	$2.68	$2.61	$2.65	$2.65	27,304,384
2023-03-13	$2.57	$2.61	$2.56	$2.56	$2.56	12,867,968
2023-03-10	$2.59	$2.64	$2.57	$2.58	$2.58	13,539,519
2023-03-09	$2.66	$2.67	$2.62	$2.62	$2.62	14,157,329
2023-03-08	$2.60	$2.64	$2.59	$2.63	$2.63	21,866,691
2023-03-07	$2.59	$2.61	$2.54	$2.57	$2.57	11,776,099
2023-03-06	$2.52	$2.62	$2.52	$2.61	$2.61	24,846,270
2023-03-03	$2.52	$2.53	$2.48	$2.52	$2.52	63,051,840
2023-03-02	$2.51	$2.55	$2.50	$2.52	$2.52	29,163,739
2023-03-01	$2.58	$2.59	$2.54	$2.58	$2.58	15,423,677
2023-02-28	$2.57	$2.59	$2.54	$2.55	$2.55	34,164,608
2023-02-27	$2.56	$2.58	$2.54	$2.57	$2.57	13,393,637
2023-02-24	$2.52	$2.57	$2.51	$2.55	$2.55	32,153,982
2023-02-23	$2.58	$2.59	$2.53	$2.58	$2.58	18,087,369
2023-02-22	$2.54	$2.56	$2.51	$2.54	$2.54	31,602,559
2023-02-21	$2.52	$2.55	$2.50	$2.52	$2.52	24,748,966
2023-02-17	$2.49	$2.54	$2.48	$2.52	$2.52	11,354,400
2023-02-16	$2.49	$2.50	$2.45	$2.50	$2.50	21,219,112
2023-02-15	$2.50	$2.54	$2.48	$2.52	$2.52	13,010,548
2023-02-14	$2.55	$2.56	$2.47	$2.49	$2.49	28,393,163
2023-02-13	$2.48	$2.52	$2.47	$2.51	$2.51	10,837,020
2023-02-10	$2.43	$2.45	$2.40	$2.44	$2.44	21,325,244
2023-02-09	$2.49	$2.50	$2.43	$2.45	$2.45	31,123,372
2023-02-08	$2.51	$2.53	$2.47	$2.50	$2.50	22,706,942
2023-02-07	$2.47	$2.50	$2.45	$2.49	$2.49	32,424,943
2023-02-06	$2.51	$2.53	$2.48	$2.50	$2.50	48,030,188
2023-02-03	$2.54	$2.57	$2.49	$2.51	$2.51	33,203,765
2023-02-02	$2.63	$2.64	$2.56	$2.58	$2.58	45,247,961
2023-02-01	$2.59	$2.63	$2.50	$2.59	$2.59	95,144,741
2023-01-31	$2.65	$2.69	$2.64	$2.66	$2.66	26,509,795
2023-01-30	$2.66	$2.67	$2.61	$2.62	$2.62	17,063,579
2023-01-27	$2.67	$2.69	$2.64	$2.65	$2.65	14,107,325
2023-01-26	$2.70	$2.71	$2.64	$2.68	$2.68	28,767,544
2023-01-25	$2.63	$2.69	$2.62	$2.68	$2.68	28,129,492
2023-01-24	$2.59	$2.63	$2.58	$2.63	$2.63	15,615,185
2023-01-23	$2.56	$2.61	$2.55	$2.57	$2.57	29,984,547
2023-01-20	$2.58	$2.62	$2.56	$2.60	$2.60	17,740,313
2023-01-19	$2.63	$2.65	$2.60	$2.60	$2.60	27,426,926
2023-01-18	$2.75	$2.76	$2.64	$2.65	$2.65	21,824,106
2023-01-17	$2.66	$2.73	$2.65	$2.72	$2.72	43,180,580
2023-01-13	$2.70	$2.74	$2.68	$2.71	$2.71	30,224,210
2023-01-12	$2.71	$2.77	$2.66	$2.74	$2.74	34,392,436
2023-01-11	$2.70	$2.74	$2.67	$2.72	$2.72	32,105,646
2023-01-10	$2.75	$2.78	$2.71	$2.76	$2.76	19,909,891
2023-01-09	$2.68	$2.73	$2.67	$2.72	$2.72	15,844,257
2023-01-06	$2.67	$2.72	$2.65	$2.71	$2.71	13,126,476
2023-01-05	$2.63	$2.66	$2.62	$2.64	$2.64	23,601,544
2023-01-04	$2.59	$2.65	$2.58	$2.61	$2.61	25,771,636
2023-01-03	$2.67	$2.69	$2.58	$2.59	$2.59	50,074,317
2022-12-30	$2.73	$2.78	$2.72	$2.72	$2.72	6,640,718
2022-12-29	$2.78	$2.79	$2.73	$2.75	$2.75	11,113,652
2022-12-28	$2.76	$2.79	$2.73	$2.75	$2.75	18,334,777
2022-12-27	$2.73	$2.76	$2.71	$2.72	$2.72	15,878,567
2022-12-23	$2.82	$2.85	$2.81	$2.81	$2.81	10,219,451
2022-12-22	$2.75	$2.77	$2.72	$2.76	$2.76	11,880,214
2022-12-21	$2.73	$2.77	$2.72	$2.75	$2.75	20,335,231
2022-12-20	$2.75	$2.80	$2.75	$2.76	$2.76	12,795,451
2022-12-19	$2.80	$2.89	$2.78	$2.85	$2.71	33,141,784
2022-12-16	$2.79	$2.82	$2.76	$2.76	$2.62	23,367,510
2022-12-15	$2.81	$2.86	$2.77	$2.80	$2.66	28,000,348
2022-12-14	$2.76	$2.86	$2.73	$2.85	$2.71	53,823,357
2022-12-13	$2.90	$2.94	$2.85	$2.85	$2.71	71,171,630
2022-12-12	$2.85	$2.87	$2.80	$2.87	$2.73	24,610,253
2022-12-09	$2.95	$2.97	$2.92	$2.92	$2.77	16,430,657
2022-12-08	$3.01	$3.02	$2.96	$2.97	$2.82	13,592,473
2022-12-07	$3.03	$3.06	$3.01	$3.03	$2.88	8,996,770
2022-12-06	$3.02	$3.06	$2.99	$3.00	$2.85	21,769,891
2022-12-05	$3.05	$3.05	$2.99	$3.01	$2.86	29,352,897
2022-12-02	$3.09	$3.16	$3.08	$3.10	$2.94	62,146,226
2022-12-01	$3.04	$3.09	$3.03	$3.08	$2.93	39,390,304
2022-11-30	$2.95	$3.05	$2.94	$3.05	$2.90	26,714,923
2022-11-29	$2.97	$2.98	$2.92	$2.92	$2.77	24,456,937
2022-11-28	$2.93	$2.95	$2.91	$2.93	$2.78	13,677,416
2022-11-25	$2.93	$2.95	$2.89	$2.91	$2.91	8,475,611
2022-11-23	$2.86	$2.93	$2.85	$2.92	$2.92	19,894,251
2022-11-22	$2.94	$2.94	$2.85	$2.87	$2.87	43,557,943
2022-11-21	$2.90	$2.95	$2.86	$2.92	$2.92	19,433,870
2022-11-18	$2.89	$2.93	$2.86	$2.87	$2.87	34,901,249
2022-11-17	$2.75	$2.83	$2.75	$2.82	$2.82	26,287,531
2022-11-16	$2.91	$2.94	$2.82	$2.83	$2.83	39,748,475
2022-11-15	$3.03	$3.04	$2.98	$3.00	$3.00	14,482,823
2022-11-14	$2.95	$3.01	$2.92	$2.97	$2.97	21,104,721
2022-11-11	$2.96	$3.01	$2.93	$2.99	$2.99	26,890,410
2022-11-10	$3.01	$3.03	$2.91	$2.93	$2.93	53,003,874
2022-11-09	$3.19	$3.22	$3.12	$3.15	$3.15	32,806,966
2022-11-08	$3.14	$3.22	$3.13	$3.20	$3.20	32,263,632
2022-11-07	$3.21	$3.22	$3.13	$3.13	$3.13	29,987,128
2022-11-04	$3.15	$3.24	$3.14	$3.24	$3.24	47,683,592
2022-11-03	$2.97	$3.09	$2.96	$3.08	$3.08	30,652,394
2022-11-02	$3.02	$3.05	$2.97	$2.97	$2.97	12,166,510
2022-11-01	$3.05	$3.09	$3.00	$3.06	$3.06	32,104,500
2022-10-31	$2.93	$3.05	$2.92	$3.04	$3.04	43,040,487
2022-10-28	$2.87	$2.94	$2.86	$2.93	$2.93	30,866,898
2022-10-27	$2.90	$2.96	$2.84	$2.89	$2.89	39,648,038
2022-10-26	$2.75	$2.80	$2.74	$2.80	$2.80	31,789,698
2022-10-25	$2.79	$2.81	$2.76	$2.77	$2.77	31,908,800
2022-10-24	$2.86	$2.88	$2.80	$2.83	$2.83	31,494,930
2022-10-21	$2.83	$2.94	$2.82	$2.94	$2.94	35,941,177
2022-10-20	$2.80	$2.88	$2.80	$2.83	$2.83	40,145,249
2022-10-19	$2.79	$2.83	$2.76	$2.76	$2.76	37,919,253
2022-10-18	$2.81	$2.84	$2.77	$2.80	$2.80	18,917,481
2022-10-17	$2.77	$2.82	$2.76	$2.79	$2.79	15,363,134
2022-10-14	$2.82	$2.83	$2.74	$2.74	$2.74	23,398,986
2022-10-13	$2.73	$2.85	$2.72	$2.83	$2.83	25,779,429
2022-10-12	$2.80	$2.81	$2.75	$2.79	$2.79	12,448,471
2022-10-11	$2.88	$2.89	$2.79	$2.80	$2.80	27,728,890
2022-10-10	$2.91	$2.94	$2.87	$2.89	$2.89	23,891,318
2022-10-07	$2.96	$2.96	$2.89	$2.89	$2.89	33,749,833
2022-10-06	$3.05	$3.09	$3.04	$3.05	$3.05	38,643,983
2022-10-05	$3.06	$3.10	$2.99	$3.07	$3.07	66,769,947
2022-10-04	$3.15	$3.16	$3.06	$3.10	$3.10	33,031,955
2022-10-03	$2.93	$3.11	$2.91	$3.11	$3.11	31,063,698
2022-09-30	$2.85	$2.88	$2.82	$2.83	$2.83	28,473,136
2022-09-29	$2.87	$2.89	$2.82	$2.86	$2.86	46,118,918
2022-09-28	$2.85	$2.92	$2.83	$2.90	$2.90	38,927,703
2022-09-27	$2.85	$2.88	$2.81	$2.83	$2.83	33,028,207
2022-09-26	$2.83	$2.88	$2.77	$2.80	$2.80	36,231,920
2022-09-23	$2.92	$2.93	$2.86	$2.88	$2.88	39,915,350
2022-09-22	$2.97	$3.02	$2.93	$2.99	$2.99	46,529,238
2022-09-21	$3.00	$3.02	$2.94	$2.95	$2.95	31,717,052
2022-09-20	$2.94	$3.02	$2.91	$3.00	$3.00	41,027,101
2022-09-19	$2.84	$2.97	$2.83	$2.96	$2.96	17,857,700
2022-09-16	$2.85	$2.89	$2.81	$2.83	$2.83	33,513,751
2022-09-15	$2.92	$2.92	$2.86	$2.87	$2.87	16,732,551
2022-09-14	$2.94	$2.96	$2.90	$2.92	$2.92	14,726,191
2022-09-13	$2.99	$3.03	$2.93	$2.94	$2.94	38,486,390
2022-09-12	$3.01	$3.05	$3.00	$3.03	$3.03	12,191,003
2022-09-09	$2.95	$3.02	$2.94	$3.00	$3.00	9,843,125
2022-09-08	$2.97	$2.98	$2.89	$2.92	$2.92	22,334,771
2022-09-07	$2.92	$2.98	$2.92	$2.98	$2.98	14,799,416
2022-09-06	$2.95	$2.96	$2.90	$2.93	$2.93	25,041,070
2022-09-02	$2.93	$3.00	$2.92	$2.93	$2.93	21,163,546
2022-09-01	$2.90	$2.92	$2.85	$2.88	$2.88	34,612,275
2022-08-31	$2.93	$2.98	$2.89	$2.90	$2.90	23,077,341
2022-08-30	$3.05	$3.07	$2.95	$2.95	$2.95	28,691,076
2022-08-29	$3.02	$3.08	$3.01	$3.04	$3.04	23,343,705
2022-08-26	$3.07	$3.08	$3.01	$3.03	$3.03	30,971,539
2022-08-25	$3.04	$3.08	$3.02	$3.04	$3.04	16,495,204
2022-08-24	$3.02	$3.08	$3.00	$3.04	$3.04	30,903,595
2022-08-23	$2.96	$3.01	$2.95	$2.98	$2.98	16,559,976
2022-08-22	$2.97	$2.97	$2.92	$2.94	$2.94	28,408,826
2022-08-19	$3.05	$3.06	$2.95	$2.99	$2.99	33,415,635
2022-08-18	$3.00	$3.05	$2.98	$3.03	$3.03	26,681,790
2022-08-17	$2.93	$2.99	$2.92	$2.98	$2.98	40,492,586
2022-08-16	$2.96	$2.99	$2.95	$2.97	$2.97	22,021,679
2022-08-15	$2.94	$3.00	$2.92	$3.00	$3.00	34,619,999
2022-08-12	$2.93	$2.97	$2.91	$2.96	$2.96	17,985,450
2022-08-11	$2.94	$2.96	$2.87	$2.90	$2.90	20,368,953
2022-08-10	$2.88	$2.96	$2.87	$2.95	$2.95	29,022,993
2022-08-09	$2.85	$2.87	$2.80	$2.82	$2.82	19,919,552
2022-08-08	$2.81	$2.86	$2.79	$2.85	$2.85	22,449,603
2022-08-05	$2.77	$2.82	$2.76	$2.76	$2.76	43,798,100
2022-08-04	$2.74	$2.78	$2.71	$2.78	$2.78	27,368,378
2022-08-03	$2.74	$2.75	$2.68	$2.72	$2.72	40,360,034
2022-08-02	$2.76	$2.79	$2.73	$2.73	$2.73	25,128,485
2022-08-01	$2.79	$2.85	$2.75	$2.77	$2.77	43,896,218
2022-07-29	$2.88	$2.91	$2.82	$2.82	$2.82	50,263,810
2022-07-28	$2.87	$2.90	$2.78	$2.88	$2.88	41,008,320
2022-07-27	$2.76	$2.83	$2.72	$2.83	$2.83	36,323,462
2022-07-26	$2.70	$2.74	$2.68	$2.72	$2.72	32,240,042
2022-07-25	$2.65	$2.71	$2.65	$2.69	$2.69	19,529,904
2022-07-22	$2.62	$2.66	$2.59	$2.61	$2.61	25,361,423
2022-07-21	$2.57	$2.63	$2.56	$2.61	$2.61	31,266,486
2022-07-20	$2.64	$2.66	$2.55	$2.59	$2.59	48,392,504
2022-07-19	$2.67	$2.72	$2.64	$2.65	$2.65	36,816,622
2022-07-18	$2.67	$2.72	$2.63	$2.64	$2.64	34,625,700
2022-07-15	$2.68	$2.71	$2.65	$2.65	$2.65	32,876,075
2022-07-14	$2.65	$2.72	$2.61	$2.69	$2.69	52,029,119
2022-07-13	$2.60	$2.71	$2.59	$2.66	$2.66	49,881,172
2022-07-12	$2.47	$2.54	$2.46	$2.51	$2.51	32,763,484
2022-07-11	$2.64	$2.64	$2.56	$2.57	$2.57	28,985,483
2022-07-08	$2.63	$2.68	$2.62	$2.68	$2.68	29,100,283
2022-07-07	$2.59	$2.64	$2.58	$2.63	$2.63	26,502,294
2022-07-06	$2.59	$2.61	$2.55	$2.59	$2.59	36,028,146
2022-07-05	$2.52	$2.58	$2.50	$2.56	$2.56	38,929,268
2022-07-01	$2.48	$2.57	$2.47	$2.56	$2.56	21,925,663
2022-06-30	$2.53	$2.55	$2.50	$2.51	$2.51	27,500,477
2022-06-29	$2.53	$2.60	$2.50	$2.58	$2.58	95,793,448
2022-06-28	$2.60	$2.62	$2.50	$2.51	$2.51	31,647,103
2022-06-27	$2.58	$2.62	$2.57	$2.59	$2.59	29,885,506
2022-06-24	$2.52	$2.59	$2.51	$2.57	$2.57	35,700,199
2022-06-23	$2.53	$2.54	$2.50	$2.52	$2.52	36,052,623
2022-06-22	$2.49	$2.56	$2.49	$2.53	$2.53	22,880,638
2022-06-21	$2.49	$2.54	$2.47	$2.51	$2.51	29,142,832
2022-06-17	$2.46	$2.52	$2.44	$2.49	$2.49	33,629,968
2022-06-16	$2.49	$2.50	$2.42	$2.45	$2.45	27,465,383
2022-06-15	$2.54	$2.57	$2.49	$2.54	$2.54	41,195,029
2022-06-14	$2.55	$2.57	$2.48	$2.51	$2.51	36,940,715
2022-06-13	$2.61	$2.62	$2.53	$2.55	$2.55	66,179,806
2022-06-10	$2.65	$2.70	$2.61	$2.67	$2.67	50,055,991
2022-06-09	$2.75	$2.78	$2.71	$2.71	$2.71	29,476,617
2022-06-08	$2.80	$2.82	$2.77	$2.78	$2.78	31,982,646
2022-06-07	$2.81	$2.81	$2.74	$2.79	$2.79	35,196,587
2022-06-06	$2.92	$2.93	$2.86	$2.88	$2.88	18,501,447
2022-06-03	$2.92	$2.95	$2.89	$2.89	$2.89	23,934,854
2022-06-02	$2.91	$2.94	$2.86	$2.93	$2.93	27,072,768
2022-06-01	$2.95	$2.95	$2.89	$2.93	$2.93	39,422,524
2022-05-31	$2.97	$2.99	$2.92	$2.96	$2.96	24,248,900
2022-05-27	$2.94	$3.00	$2.93	$2.96	$2.96	21,964,647
2022-05-26	$2.88	$2.97	$2.86	$2.94	$2.94	25,090,094
2022-05-25	$2.85	$2.90	$2.83	$2.87	$2.87	34,872,588
2022-05-24	$2.87	$2.90	$2.83	$2.89	$2.89	33,850,893
2022-05-23	$2.85	$2.90	$2.84	$2.90	$2.90	25,222,085
2022-05-20	$2.83	$2.86	$2.79	$2.82	$2.82	36,230,513
2022-05-19	$2.84	$2.86	$2.81	$2.82	$2.82	31,659,136
2022-05-18	$2.91	$2.94	$2.80	$2.80	$2.80	49,194,017
2022-05-17	$2.94	$2.99	$2.92	$2.94	$2.94	30,461,496
2022-05-16	$2.84	$2.92	$2.84	$2.89	$2.89	26,222,916
2022-05-13	$2.80	$2.88	$2.78	$2.86	$2.86	23,440,473
2022-05-12	$2.66	$2.80	$2.65	$2.78	$2.78	51,463,624
2022-05-11	$2.65	$2.76	$2.63	$2.66	$2.66	44,501,172
2022-05-10	$2.67	$2.69	$2.61	$2.64	$2.64	29,751,117
2022-05-09	$2.60	$2.67	$2.59	$2.61	$2.61	38,321,362
2022-05-06	$2.65	$2.71	$2.62	$2.62	$2.62	30,264,913
2022-05-05	$2.77	$2.79	$2.67	$2.71	$2.71	36,920,389
2022-05-04	$2.78	$2.90	$2.76	$2.89	$2.89	35,735,857
2022-05-03	$2.87	$2.88	$2.79	$2.83	$2.83	30,971,878
2022-05-02	$2.87	$2.89	$2.78	$2.82	$2.82	34,277,311
2022-04-29	$2.98	$3.02	$2.90	$2.91	$2.91	30,378,267
2022-04-28	$2.90	$2.97	$2.87	$2.95	$2.95	27,522,026
2022-04-27	$2.91	$2.95	$2.89	$2.92	$2.92	25,964,107
2022-04-26	$3.01	$3.01	$2.92	$2.92	$2.92	18,094,282
2022-04-25	$3.03	$3.08	$3.00	$3.06	$3.06	28,423,980
2022-04-22	$3.09	$3.10	$3.01	$3.02	$3.02	28,162,623
2022-04-21	$3.19	$3.23	$3.11	$3.11	$3.11	14,511,656
2022-04-20	$3.14	$3.22	$3.13	$3.18	$3.18	13,623,748
2022-04-19	$3.11	$3.13	$3.07	$3.13	$3.13	20,420,733
2022-04-18	$3.11	$3.14	$3.09	$3.11	$3.11	18,033,967
2022-04-14	$3.10	$3.10	$3.05	$3.10	$3.10	16,902,011
2022-04-13	$3.13	$3.16	$3.08	$3.14	$3.14	22,766,997
2022-04-12	$3.31	$3.32	$3.17	$3.21	$3.21	28,086,517
2022-04-11	$3.16	$3.25	$3.14	$3.24	$3.24	24,921,712
2022-04-08	$3.14	$3.14	$3.07	$3.12	$3.12	23,878,786
2022-04-07	$3.12	$3.16	$3.11	$3.14	$3.14	19,996,785
2022-04-06	$3.17	$3.18	$3.12	$3.14	$3.14	34,587,118
2022-04-05	$3.25	$3.28	$3.20	$3.20	$3.20	16,753,557
2022-04-04	$3.30	$3.31	$3.24	$3.28	$3.28	16,319,661
2022-04-01	$3.25	$3.29	$3.19	$3.29	$3.29	22,548,573
2022-03-31	$3.17	$3.26	$3.16	$3.23	$3.23	23,582,261
2022-03-30	$3.16	$3.18	$3.13	$3.14	$3.14	13,625,085
2022-03-29	$3.16	$3.19	$3.13	$3.18	$3.18	20,505,133
2022-03-28	$3.00	$3.08	$2.98	$3.06	$3.06	27,942,056
2022-03-25	$2.93	$3.00	$2.91	$3.00	$3.00	26,075,196
2022-03-24	$2.92	$2.98	$2.90	$2.92	$2.92	21,677,761
2022-03-23	$2.89	$2.94	$2.86	$2.92	$2.92	22,149,841
2022-03-22	$2.90	$2.94	$2.88	$2.90	$2.90	18,795,858
2022-03-21	$2.86	$2.89	$2.84	$2.86	$2.86	17,075,552
2022-03-18	$2.75	$2.84	$2.75	$2.84	$2.84	18,239,615
2022-03-17	$2.72	$2.79	$2.69	$2.77	$2.77	17,338,739
2022-03-16	$2.64	$2.71	$2.63	$2.70	$2.70	22,085,846
2022-03-15	$2.62	$2.66	$2.59	$2.62	$2.62	28,274,271
2022-03-14	$2.61	$2.65	$2.58	$2.62	$2.62	27,252,568
2022-03-11	$2.67	$2.68	$2.59	$2.60	$2.60	22,138,464
2022-03-10	$2.65	$2.67	$2.61	$2.67	$2.67	23,738,545
2022-03-09	$2.73	$2.79	$2.71	$2.77	$2.77	17,745,386
2022-03-08	$2.65	$2.70	$2.61	$2.64	$2.64	43,837,123
2022-03-07	$2.70	$2.71	$2.61	$2.62	$2.62	43,541,610
2022-03-04	$2.74	$2.78	$2.71	$2.73	$2.73	48,903,254
2022-03-03	$2.83	$2.85	$2.78	$2.82	$2.82	21,421,521
2022-03-02	$2.84	$2.89	$2.81	$2.85	$2.85	36,509,760
2022-03-01	$2.91	$2.94	$2.82	$2.82	$2.82	28,290,810
2022-02-28	$2.92	$2.93	$2.87	$2.93	$2.93	17,996,539
2022-02-25	$2.89	$2.97	$2.89	$2.96	$2.96	35,697,795
2022-02-24	$2.78	$2.89	$2.75	$2.88	$2.88	49,896,677
2022-02-23	$3.01	$3.03	$2.94	$2.96	$2.96	16,907,559
2022-02-22	$2.90	$2.93	$2.88	$2.89	$2.89	19,426,966
2022-02-18	$2.88	$2.90	$2.85	$2.88	$2.88	15,327,156
2022-02-17	$2.88	$2.89	$2.84	$2.86	$2.86	17,709,305
2022-02-16	$2.93	$2.94	$2.89	$2.94	$2.94	18,249,039
2022-02-15	$2.97	$3.03	$2.93	$2.95	$2.95	38,618,210
2022-02-14	$2.87	$2.90	$2.83	$2.90	$2.90	33,498,707
2022-02-11	$2.85	$2.92	$2.83	$2.85	$2.85	27,925,682
2022-02-10	$2.79	$2.84	$2.78	$2.81	$2.81	30,575,999
2022-02-09	$2.73	$2.81	$2.71	$2.78	$2.78	28,005,136
2022-02-08	$2.69	$2.73	$2.69	$2.71	$2.71	21,206,794
2022-02-07	$2.70	$2.74	$2.69	$2.72	$2.72	16,655,432
2022-02-04	$2.68	$2.73	$2.67	$2.71	$2.71	16,433,580
2022-02-03	$2.75	$2.76	$2.71	$2.71	$2.71	17,951,686
2022-02-02	$2.80	$2.80	$2.71	$2.76	$2.76	13,040,836
2022-02-01	$2.84	$2.86	$2.80	$2.82	$2.82	12,292,212
2022-01-31	$2.77	$2.85	$2.77	$2.83	$2.83	14,314,930
2022-01-28	$2.82	$2.82	$2.74	$2.77	$2.77	28,171,165
2022-01-27	$2.78	$2.87	$2.78	$2.83	$2.83	29,826,950
2022-01-26	$2.80	$2.83	$2.72	$2.75	$2.75	46,485,170
2022-01-25	$2.67	$2.79	$2.66	$2.79	$2.79	31,879,763
2022-01-24	$2.68	$2.70	$2.64	$2.69	$2.69	27,978,993
2022-01-21	$2.67	$2.75	$2.66	$2.67	$2.67	23,004,558
2022-01-20	$2.69	$2.71	$2.65	$2.65	$2.65	18,879,167
2022-01-19	$2.66	$2.68	$2.63	$2.65	$2.65	27,061,910
2022-01-18	$2.64	$2.65	$2.60	$2.61	$2.61	17,330,851
2022-01-14	$2.71	$2.75	$2.70	$2.75	$2.75	10,849,401
2022-01-13	$2.70	$2.73	$2.68	$2.72	$2.72	16,944,952
2022-01-12	$2.67	$2.72	$2.66	$2.69	$2.69	28,516,334
2022-01-11	$2.60	$2.66	$2.57	$2.65	$2.65	18,837,445
2022-01-10	$2.56	$2.61	$2.53	$2.60	$2.60	18,405,769
2022-01-07	$2.60	$2.63	$2.57	$2.59	$2.59	14,488,867
2022-01-06	$2.63	$2.64	$2.58	$2.60	$2.60	14,208,920
2022-01-05	$2.67	$2.71	$2.62	$2.63	$2.63	20,800,292
2022-01-04	$2.66	$2.73	$2.66	$2.71	$2.71	17,761,689
2022-01-03	$2.72	$2.72	$2.68	$2.72	$2.72	23,987,047
2021-12-31	$2.79	$2.80	$2.76	$2.80	$2.80	6,035,014
2021-12-30	$2.75	$2.78	$2.75	$2.76	$2.76	8,389,879
2021-12-29	$2.72	$2.73	$2.69	$2.71	$2.71	9,035,782
2021-12-28	$2.73	$2.76	$2.71	$2.73	$2.73	9,174,165
2021-12-27	$2.74	$2.76	$2.73	$2.74	$2.74	6,117,270
2021-12-23	$2.70	$2.75	$2.69	$2.74	$2.74	16,973,287
2021-12-22	$2.65	$2.73	$2.64	$2.73	$2.73	26,079,694
2021-12-21	$2.66	$2.69	$2.64	$2.66	$2.66	15,879,090
2021-12-20	$2.67	$2.68	$2.62	$2.66	$2.66	15,144,636
2021-12-17	$2.80	$2.82	$2.77	$2.81	$2.70	16,177,693
2021-12-16	$2.79	$2.85	$2.77	$2.79	$2.68	18,111,415
2021-12-15	$2.81	$2.81	$2.74	$2.80	$2.69	19,439,805
2021-12-14	$2.88	$2.89	$2.80	$2.83	$2.72	18,853,926
2021-12-13	$2.82	$2.83	$2.78	$2.80	$2.69	22,887,554
2021-12-10	$2.82	$2.85	$2.80	$2.81	$2.70	14,363,468
2021-12-09	$2.85	$2.86	$2.78	$2.78	$2.67	25,156,116
2021-12-08	$2.89	$2.92	$2.84	$2.87	$2.76	26,024,742
2021-12-07	$2.84	$2.87	$2.84	$2.86	$2.75	16,413,351
2021-12-06	$2.82	$2.87	$2.80	$2.82	$2.71	23,329,854
2021-12-03	$2.83	$2.85	$2.78	$2.82	$2.71	25,577,740
2021-12-02	$2.80	$2.85	$2.76	$2.81	$2.70	29,560,770
2021-12-01	$2.82	$2.86	$2.74	$2.75	$2.64	33,211,539
2021-11-30	$2.87	$2.90	$2.80	$2.82	$2.71	35,143,289
2021-11-29	$2.96	$2.97	$2.87	$2.90	$2.79	26,682,088
2021-11-26	$2.97	$2.99	$2.93	$2.95	$2.84	17,162,977
2021-11-24	$3.00	$3.06	$2.99	$3.03	$2.91	18,645,254
2021-11-23	$3.04	$3.06	$2.99	$3.05	$2.93	37,596,532
2021-11-22	$3.08	$3.10	$3.04	$3.04	$2.92	28,242,818
2021-11-19	$3.13	$3.14	$3.06	$3.06	$2.94	22,472,885
2021-11-18	$3.12	$3.13	$3.08	$3.11	$2.99	28,695,148
2021-11-17	$3.13	$3.15	$3.09	$3.13	$3.01	22,272,542
2021-11-16	$3.14	$3.18	$3.12	$3.12	$3.00	22,860,462
2021-11-15	$3.15	$3.19	$3.13	$3.14	$3.02	14,515,569
2021-11-12	$3.22	$3.23	$3.12	$3.14	$3.02	40,334,189
2021-11-11	$3.22	$3.27	$3.19	$3.19	$3.07	22,001,425
2021-11-10	$3.23	$3.26	$3.17	$3.18	$3.06	33,996,872
2021-11-09	$3.20	$3.26	$3.18	$3.20	$3.08	29,343,270
2021-11-08	$3.17	$3.20	$3.13	$3.15	$3.03	26,782,485
2021-11-05	$3.19	$3.22	$3.16	$3.22	$3.09	28,282,779
2021-11-04	$3.15	$3.16	$3.09	$3.14	$3.02	28,484,379
2021-11-03	$3.04	$3.18	$3.03	$3.14	$3.02	35,388,261
2021-11-02	$3.03	$3.05	$2.97	$3.00	$2.88	18,591,216
2021-11-01	$2.95	$3.06	$2.95	$3.05	$2.93	21,522,280
2021-10-29	$2.96	$3.01	$2.91	$2.96	$2.84	41,934,434
2021-10-28	$2.89	$2.96	$2.83	$2.94	$2.83	52,305,647
2021-10-27	$2.76	$2.78	$2.68	$2.68	$2.58	29,668,458
2021-10-26	$2.68	$2.71	$2.66	$2.70	$2.59	24,712,678
2021-10-25	$2.65	$2.73	$2.65	$2.72	$2.61	25,542,171
2021-10-22	$2.57	$2.65	$2.50	$2.62	$2.52	46,325,005
2021-10-21	$2.67	$2.68	$2.57	$2.63	$2.53	23,644,263
2021-10-20	$2.69	$2.76	$2.69	$2.73	$2.62	20,730,073
2021-10-19	$2.72	$2.73	$2.65	$2.67	$2.57	21,279,330
2021-10-18	$2.74	$2.80	$2.72	$2.79	$2.68	15,838,581
2021-10-15	$2.76	$2.82	$2.75	$2.79	$2.68	17,768,968
2021-10-14	$2.77	$2.79	$2.74	$2.77	$2.66	12,761,872
2021-10-13	$2.72	$2.79	$2.71	$2.76	$2.65	23,216,577
2021-10-12	$2.73	$2.76	$2.70	$2.70	$2.59	12,420,803
2021-10-11	$2.74	$2.76	$2.70	$2.70	$2.59	10,605,871
2021-10-08	$2.73	$2.78	$2.70	$2.74	$2.63	18,457,023
2021-10-07	$2.70	$2.72	$2.68	$2.68	$2.58	14,926,031
2021-10-06	$2.73	$2.75	$2.67	$2.71	$2.60	19,017,435
2021-10-05	$2.71	$2.77	$2.68	$2.73	$2.62	20,877,452
2021-10-04	$2.70	$2.77	$2.70	$2.74	$2.63	19,517,074
2021-10-01	$2.80	$2.82	$2.74	$2.78	$2.67	35,588,877
2021-09-30	$2.81	$2.83	$2.75	$2.76	$2.65	52,972,400
2021-09-29	$2.82	$2.86	$2.80	$2.80	$2.69	24,114,324
2021-09-28	$2.89	$2.89	$2.77	$2.79	$2.68	26,022,678
2021-09-27	$2.92	$2.94	$2.87	$2.88	$2.77	35,603,140
2021-09-24	$2.92	$2.94	$2.88	$2.92	$2.81	20,550,999
2021-09-23	$2.92	$2.98	$2.92	$2.95	$2.84	41,938,720
2021-09-22	$2.95	$2.97	$2.91	$2.92	$2.81	17,721,044
2021-09-21	$2.92	$2.98	$2.90	$2.92	$2.81	21,424,938
2021-09-20	$2.92	$2.93	$2.84	$2.90	$2.79	32,491,878
2021-09-17	$2.95	$2.96	$2.85	$2.96	$2.84	41,092,525
2021-09-16	$2.99	$3.08	$2.95	$3.03	$2.91	28,453,450
2021-09-15	$3.05	$3.09	$3.00	$3.03	$2.91	20,669,372
2021-09-14	$3.10	$3.15	$3.07	$3.08	$2.96	21,977,521
2021-09-13	$3.10	$3.14	$3.06	$3.07	$2.95	26,156,503
2021-09-10	$3.13	$3.14	$3.01	$3.01	$2.89	29,187,564
2021-09-09	$3.02	$3.09	$2.97	$3.05	$2.93	48,027,851
2021-09-08	$3.18	$3.20	$3.01	$3.04	$2.92	37,294,816
2021-09-07	$3.18	$3.25	$3.14	$3.20	$3.08	28,667,781
2021-09-03	$3.17	$3.19	$3.13	$3.14	$3.02	27,226,665
2021-09-02	$3.20	$3.22	$3.13	$3.15	$3.03	27,615,078
2021-09-01	$3.27	$3.33	$3.24	$3.28	$3.15	25,678,503
2021-08-31	$3.26	$3.29	$3.21	$3.26	$3.13	18,410,440
2021-08-30	$3.20	$3.28	$3.18	$3.27	$3.14	13,604,847
2021-08-27	$3.23	$3.24	$3.19	$3.23	$3.10	28,839,625
2021-08-26	$3.28	$3.28	$3.21	$3.21	$3.09	22,672,492
2021-08-25	$3.27	$3.32	$3.25	$3.32	$3.19	16,271,372
2021-08-24	$3.21	$3.33	$3.21	$3.27	$3.14	18,444,256
2021-08-23	$3.19	$3.21	$3.16	$3.18	$3.06	15,095,963
2021-08-20	$3.09	$3.21	$3.06	$3.19	$3.07	32,151,313
2021-08-19	$3.01	$3.14	$3.00	$3.11	$2.99	44,972,310
2021-08-18	$3.04	$3.11	$3.01	$3.02	$2.90	25,629,990
2021-08-17	$3.04	$3.08	$3.00	$3.06	$2.94	20,719,320
2021-08-16	$3.11	$3.12	$3.05	$3.06	$2.94	18,156,708
2021-08-13	$3.10	$3.14	$3.06	$3.12	$3.00	14,535,281
2021-08-12	$3.15	$3.18	$3.11	$3.12	$3.00	14,087,308
2021-08-11	$3.17	$3.20	$3.12	$3.15	$3.03	13,237,046
2021-08-10	$3.19	$3.22	$3.16	$3.20	$3.08	26,983,177
2021-08-09	$3.25	$3.28	$3.20	$3.21	$3.09	36,384,156
2021-08-06	$3.18	$3.24	$3.15	$3.22	$3.09	19,417,793
2021-08-05	$3.25	$3.27	$3.14	$3.17	$3.05	24,263,309
2021-08-04	$3.25	$3.27	$3.13	$3.16	$3.04	20,620,343
2021-08-03	$3.16	$3.28	$3.11	$3.25	$3.12	28,308,808
2021-08-02	$3.24	$3.31	$3.23	$3.23	$3.10	21,101,051
2021-07-30	$3.32	$3.36	$3.16	$3.17	$3.05	22,481,659
2021-07-29	$3.24	$3.39	$3.22	$3.33	$3.20	36,874,133
2021-07-28	$3.24	$3.33	$3.21	$3.32	$3.19	33,104,374
2021-07-27	$3.25	$3.25	$3.20	$3.24	$3.11	11,312,240
2021-07-26	$3.19	$3.28	$3.18	$3.25	$3.12	19,983,106
2021-07-23	$3.24	$3.26	$3.17	$3.19	$3.07	14,149,299
2021-07-22	$3.26	$3.26	$3.20	$3.21	$3.09	12,778,534
2021-07-21	$3.23	$3.28	$3.19	$3.26	$3.13	25,459,845
2021-07-20	$3.17	$3.24	$3.16	$3.20	$3.08	27,403,342
2021-07-19	$3.28	$3.31	$3.17	$3.21	$3.09	35,854,340
2021-07-16	$3.44	$3.45	$3.37	$3.39	$3.26	37,988,825
2021-07-15	$3.48	$3.49	$3.37	$3.40	$3.27	19,507,273
2021-07-14	$3.53	$3.55	$3.47	$3.47	$3.33	21,860,317
2021-07-13	$3.38	$3.46	$3.37	$3.44	$3.31	30,537,480
2021-07-12	$3.31	$3.41	$3.28	$3.41	$3.28	16,338,593
2021-07-09	$3.34	$3.37	$3.33	$3.36	$3.23	21,363,756
2021-07-08	$3.32	$3.34	$3.26	$3.32	$3.19	12,701,144
2021-07-07	$3.40	$3.41	$3.32	$3.37	$3.24	22,947,144
2021-07-06	$3.43	$3.45	$3.32	$3.36	$3.23	22,813,208
2021-07-02	$3.47	$3.49	$3.41	$3.43	$3.30	16,661,974
2021-07-01	$3.43	$3.45	$3.38	$3.38	$3.25	26,478,147
2021-06-30	$3.45	$3.49	$3.39	$3.44	$3.31	26,478,374
2021-06-29	$3.52	$3.52	$3.40	$3.49	$3.35	41,514,112
2021-06-28	$3.51	$3.57	$3.44	$3.53	$3.39	27,948,274
2021-06-25	$3.63	$3.64	$3.42	$3.44	$3.31	42,125,538
2021-06-24	$3.60	$3.64	$3.58	$3.64	$3.50	19,729,058
2021-06-23	$3.66	$3.71	$3.57	$3.59	$3.45	30,134,834
2021-06-22	$3.69	$3.69	$3.61	$3.66	$3.52	35,306,279
2021-06-21	$3.70	$3.75	$3.67	$3.72	$3.58	26,369,882
2021-06-18	$3.78	$3.80	$3.68	$3.69	$3.55	33,543,542
2021-06-17	$3.86	$3.88	$3.74	$3.76	$3.61	34,688,427
2021-06-16	$3.82	$3.87	$3.74	$3.79	$3.64	22,894,535
2021-06-15	$3.83	$3.84	$3.77	$3.82	$3.67	15,347,653
2021-06-14	$3.76	$3.86	$3.75	$3.83	$3.68	9,222,482
2021-06-11	$3.81	$3.82	$3.69	$3.74	$3.59	22,248,540
2021-06-10	$3.81	$3.87	$3.78	$3.80	$3.65	17,863,415
2021-06-09	$3.91	$3.93	$3.79	$3.79	$3.64	39,255,670
2021-06-08	$3.88	$3.95	$3.87	$3.90	$3.75	34,229,801
2021-06-07	$3.85	$3.94	$3.81	$3.90	$3.75	23,113,750
2021-06-04	$3.82	$3.88	$3.77	$3.87	$3.72	27,290,387
2021-06-03	$3.79	$3.81	$3.73	$3.79	$3.64	14,315,235
2021-06-02	$3.65	$3.89	$3.65	$3.81	$3.66	69,064,092
2021-06-01	$3.51	$3.69	$3.50	$3.66	$3.52	41,909,020
2021-05-28	$3.37	$3.47	$3.36	$3.46	$3.33	21,358,371
2021-05-27	$3.30	$3.40	$3.28	$3.37	$3.24	33,293,953
2021-05-26	$3.32	$3.35	$3.28	$3.29	$3.16	17,982,480
2021-05-25	$3.36	$3.37	$3.30	$3.30	$3.17	23,692,736
2021-05-24	$3.32	$3.35	$3.30	$3.33	$3.20	20,971,792
2021-05-21	$3.35	$3.35	$3.25	$3.30	$3.17	50,720,146
2021-05-20	$3.34	$3.37	$3.31	$3.35	$3.22	17,548,829
2021-05-19	$3.33	$3.37	$3.31	$3.35	$3.22	21,863,059
2021-05-18	$3.34	$3.38	$3.31	$3.33	$3.20	19,918,798
2021-05-17	$3.27	$3.37	$3.26	$3.34	$3.21	20,300,609
2021-05-14	$3.27	$3.33	$3.27	$3.31	$3.18	19,361,533
2021-05-13	$3.23	$3.29	$3.18	$3.22	$3.09	20,007,236
2021-05-12	$3.24	$3.32	$3.21	$3.22	$3.09	33,189,144
2021-05-11	$3.13	$3.28	$3.13	$3.27	$3.14	28,064,317
2021-05-10	$3.12	$3.22	$3.12	$3.21	$3.09	20,620,088
2021-05-07	$3.13	$3.16	$3.09	$3.12	$3.00	19,108,082
2021-05-06	$3.06	$3.12	$2.98	$3.12	$3.00	66,787,682
2021-05-05	$2.75	$2.81	$2.73	$2.79	$2.68	14,896,300
2021-05-04	$2.73	$2.74	$2.69	$2.72	$2.61	12,704,861
2021-05-03	$2.78	$2.80	$2.73	$2.75	$2.64	18,013,067
2021-04-30	$2.89	$2.89	$2.77	$2.78	$2.67	12,611,466
2021-04-29	$2.87	$2.92	$2.87	$2.89	$2.78	11,157,124
2021-04-28	$2.87	$2.88	$2.83	$2.85	$2.74	11,196,616
2021-04-27	$2.83	$2.87	$2.82	$2.82	$2.71	11,813,009
2021-04-26	$2.92	$2.93	$2.87	$2.87	$2.76	14,615,613
2021-04-23	$2.95	$2.97	$2.90	$2.92	$2.81	17,247,709
2021-04-22	$2.93	$2.96	$2.89	$2.95	$2.84	22,852,197
2021-04-21	$2.86	$2.93	$2.85	$2.90	$2.79	10,620,907
2021-04-20	$2.86	$2.90	$2.83	$2.84	$2.73	17,456,598
2021-04-19	$2.84	$2.93	$2.83	$2.86	$2.75	23,289,517
2021-04-16	$2.81	$2.89	$2.80	$2.88	$2.77	12,667,182
2021-04-15	$2.85	$2.88	$2.82	$2.85	$2.74	14,268,698
2021-04-14	$2.78	$2.83	$2.77	$2.82	$2.71	24,609,482
2021-04-13	$2.73	$2.81	$2.71	$2.77	$2.66	23,036,806
2021-04-12	$2.78	$2.78	$2.73	$2.74	$2.63	13,955,011
2021-04-09	$2.79	$2.81	$2.74	$2.77	$2.66	18,051,150
2021-04-08	$2.76	$2.84	$2.74	$2.81	$2.70	44,544,958
2021-04-07	$2.77	$2.80	$2.71	$2.72	$2.61	13,536,077
2021-04-06	$2.72	$2.80	$2.72	$2.76	$2.65	12,201,808
2021-04-05	$2.70	$2.76	$2.70	$2.72	$2.61	18,797,598
2021-04-01	$2.73	$2.73	$2.65	$2.67	$2.57	14,989,619
2021-03-31	$2.72	$2.78	$2.71	$2.74	$2.63	11,848,927
2021-03-30	$2.70	$2.76	$2.67	$2.74	$2.63	11,319,967
2021-03-29	$2.65	$2.70	$2.62	$2.70	$2.59	15,968,083
2021-03-26	$2.70	$2.73	$2.65	$2.68	$2.58	11,584,302
2021-03-25	$2.66	$2.71	$2.65	$2.68	$2.58	18,310,624
2021-03-24	$2.75	$2.78	$2.65	$2.67	$2.57	17,261,941
2021-03-23	$2.84	$2.86	$2.76	$2.77	$2.66	19,780,059
2021-03-22	$2.84	$2.88	$2.81	$2.88	$2.77	25,434,897
2021-03-19	$2.79	$2.89	$2.78	$2.87	$2.76	20,946,032
2021-03-18	$2.77	$2.82	$2.76	$2.76	$2.65	12,036,721
2021-03-17	$2.69	$2.80	$2.65	$2.79	$2.68	18,577,323
2021-03-16	$2.74	$2.78	$2.69	$2.71	$2.60	11,825,751
2021-03-15	$2.71	$2.76	$2.70	$2.74	$2.63	11,592,231
2021-03-12	$2.73	$2.78	$2.72	$2.75	$2.64	15,919,894
2021-03-11	$2.76	$2.78	$2.73	$2.75	$2.64	14,292,216
2021-03-10	$2.69	$2.74	$2.63	$2.71	$2.60	30,944,875
2021-03-09	$2.57	$2.66	$2.56	$2.64	$2.54	20,018,120
2021-03-08	$2.66	$2.71	$2.55	$2.56	$2.46	40,346,230
2021-03-05	$2.68	$2.73	$2.67	$2.71	$2.60	39,866,569
2021-03-04	$2.61	$2.68	$2.59	$2.66	$2.56	56,229,897
2021-03-03	$2.45	$2.58	$2.40	$2.55	$2.45	50,174,065
2021-03-02	$2.42	$2.54	$2.38	$2.52	$2.42	48,285,780
2021-03-01	$2.54	$2.58	$2.49	$2.50	$2.40	18,565,727
2021-02-26	$2.63	$2.64	$2.54	$2.55	$2.45	38,643,644
2021-02-25	$2.67	$2.71	$2.60	$2.62	$2.52	34,122,605
2021-02-24	$2.72	$2.76	$2.69	$2.73	$2.62	15,062,609
2021-02-23	$2.70	$2.77	$2.66	$2.76	$2.65	26,068,239
2021-02-22	$2.68	$2.76	$2.65	$2.70	$2.59	39,277,990
2021-02-19	$2.75	$2.82	$2.74	$2.81	$2.70	32,743,755
2021-02-18	$2.79	$2.81	$2.75	$2.76	$2.65	25,887,764
2021-02-17	$2.86	$2.88	$2.80	$2.87	$2.76	26,616,233
2021-02-16	$2.80	$2.89	$2.80	$2.88	$2.77	18,845,228
2021-02-12	$2.78	$2.82	$2.76	$2.79	$2.68	11,766,811
2021-02-11	$2.82	$2.87	$2.78	$2.83	$2.72	16,992,218
2021-02-10	$2.82	$2.85	$2.79	$2.83	$2.72	15,938,339
2021-02-09	$2.77	$2.84	$2.76	$2.81	$2.70	18,144,614
2021-02-08	$2.82	$2.87	$2.79	$2.83	$2.72	35,210,245
2021-02-05	$2.94	$2.97	$2.90	$2.92	$2.81	15,308,315
2021-02-04	$2.92	$2.93	$2.87	$2.91	$2.80	14,508,094
2021-02-03	$2.97	$3.01	$2.92	$2.96	$2.84	19,115,695
2021-02-02	$2.99	$3.01	$2.89	$2.92	$2.81	30,746,025
2021-02-01	$2.86	$2.91	$2.80	$2.90	$2.79	15,762,174
2021-01-29	$2.86	$2.87	$2.78	$2.79	$2.68	26,235,763
2021-01-28	$2.89	$2.95	$2.88	$2.90	$2.79	27,027,139
2021-01-27	$2.87	$2.93	$2.84	$2.86	$2.75	26,569,194
2021-01-26	$2.90	$2.94	$2.88	$2.90	$2.79	28,030,214
2021-01-25	$2.83	$2.85	$2.77	$2.85	$2.74	22,275,473
2021-01-22	$2.87	$2.90	$2.75	$2.80	$2.69	34,246,836
2021-01-21	$3.05	$3.05	$2.91	$2.94	$2.83	19,543,703
2021-01-20	$3.10	$3.10	$3.02	$3.04	$2.92	17,570,409
2021-01-19	$3.08	$3.09	$3.03	$3.07	$2.95	22,222,245
2021-01-15	$3.10	$3.13	$3.03	$3.05	$2.93	22,100,439
2021-01-14	$3.11	$3.19	$3.10	$3.18	$3.06	13,188,711
2021-01-13	$3.08	$3.10	$3.02	$3.08	$2.95	23,126,233
2021-01-12	$3.01	$3.20	$3.00	$3.19	$3.05	22,129,517
2021-01-11	$3.01	$3.04	$2.95	$2.96	$2.83	18,839,639
2021-01-08	$3.07	$3.13	$3.03	$3.07	$2.94	27,721,368
2021-01-07	$3.04	$3.06	$2.98	$2.99	$2.86	28,980,301
2021-01-06	$2.98	$3.09	$2.97	$3.07	$2.94	46,496,052
2021-01-05	$2.91	$3.06	$2.90	$3.06	$2.93	79,550,660
2021-01-04	$3.07	$3.09	$2.94	$2.99	$2.86	27,847,926
2020-12-31	$3.05	$3.07	$3.02	$3.06	$2.93	3,904,528
2020-12-30	$3.10	$3.12	$3.05	$3.05	$2.92	9,659,598
2020-12-29	$3.08	$3.12	$3.06	$3.12	$2.98	20,124,732
2020-12-28	$3.02	$3.06	$3.00	$3.03	$2.90	11,469,683
2020-12-24	$3.05	$3.06	$3.00	$3.05	$2.92	3,918,788
2020-12-23	$3.05	$3.07	$3.02	$3.02	$2.89	12,838,403
2020-12-22	$3.03	$3.09	$3.02	$3.03	$2.90	15,175,773
2020-12-21	$3.05	$3.07	$2.98	$3.04	$2.91	21,670,064
2020-12-18	$3.14	$3.17	$3.11	$3.13	$2.99	18,166,884
2020-12-17	$3.17	$3.20	$3.16	$3.19	$2.97	17,048,721
2020-12-16	$3.08	$3.16	$3.06	$3.16	$2.95	20,753,100
2020-12-15	$3.05	$3.12	$3.04	$3.10	$2.89	14,108,956
2020-12-14	$3.08	$3.10	$3.01	$3.02	$2.82	19,669,280
2020-12-11	$3.10	$3.13	$3.05	$3.13	$2.92	32,572,932
2020-12-10	$3.04	$3.18	$3.03	$3.15	$2.94	38,045,355
2020-12-09	$2.98	$3.03	$2.93	$2.99	$2.79	20,343,406
2020-12-08	$2.96	$3.02	$2.94	$2.96	$2.76	21,873,059
2020-12-07	$2.97	$3.04	$2.93	$2.95	$2.75	26,377,095
2020-12-04	$2.87	$2.93	$2.85	$2.91	$2.71	28,848,756
2020-12-03	$2.80	$2.93	$2.80	$2.89	$2.69	28,295,443
2020-12-02	$2.81	$2.89	$2.79	$2.88	$2.68	35,575,776
2020-12-01	$2.72	$2.86	$2.69	$2.86	$2.67	26,027,947
2020-11-30	$2.71	$2.72	$2.63	$2.66	$2.48	18,078,319
2020-11-27	$2.71	$2.76	$2.70	$2.73	$2.55	7,458,848
2020-11-25	$2.74	$2.79	$2.74	$2.76	$2.57	15,416,116
2020-11-24	$2.77	$2.84	$2.76	$2.78	$2.59	30,423,375
2020-11-23	$2.71	$2.74	$2.67	$2.74	$2.55	22,936,965
2020-11-20	$2.74	$2.77	$2.69	$2.69	$2.51	16,577,170
2020-11-19	$2.79	$2.85	$2.77	$2.80	$2.61	20,143,282
2020-11-18	$2.90	$2.91	$2.77	$2.77	$2.58	29,554,505
2020-11-17	$2.83	$2.97	$2.82	$2.91	$2.71	26,253,150
2020-11-16	$2.82	$2.87	$2.78	$2.87	$2.68	19,108,925
2020-11-13	$2.69	$2.80	$2.68	$2.80	$2.61	26,714,339
2020-11-12	$2.75	$2.77	$2.67	$2.71	$2.53	21,259,201
2020-11-11	$2.78	$2.83	$2.76	$2.79	$2.60	28,664,620
2020-11-10	$2.69	$2.87	$2.68	$2.86	$2.67	60,455,757
2020-11-09	$2.63	$2.67	$2.58	$2.66	$2.48	57,773,642
2020-11-06	$2.42	$2.50	$2.41	$2.48	$2.31	23,997,671
2020-11-05	$2.36	$2.43	$2.34	$2.43	$2.27	20,251,361
2020-11-04	$2.29	$2.31	$2.25	$2.25	$2.10	22,649,956
2020-11-03	$2.23	$2.28	$2.22	$2.25	$2.10	33,984,881
2020-11-02	$2.18	$2.21	$2.14	$2.18	$2.03	19,866,790
2020-10-30	$2.24	$2.24	$2.13	$2.14	$2.00	36,842,131
2020-10-29	$2.33	$2.35	$2.20	$2.26	$2.11	35,439,306
2020-10-28	$2.37	$2.38	$2.31	$2.33	$2.17	23,898,310
2020-10-27	$2.53	$2.54	$2.42	$2.44	$2.27	31,387,220
2020-10-26	$2.51	$2.58	$2.50	$2.56	$2.39	36,584,303
2020-10-23	$2.45	$2.51	$2.43	$2.51	$2.34	25,366,953
2020-10-22	$2.41	$2.45	$2.39	$2.45	$2.28	19,199,709
2020-10-21	$2.39	$2.45	$2.38	$2.41	$2.25	19,722,456
2020-10-20	$2.41	$2.43	$2.39	$2.42	$2.26	22,171,297
2020-10-19	$2.39	$2.44	$2.36	$2.37	$2.21	10,447,724
2020-10-16	$2.40	$2.41	$2.34	$2.35	$2.19	13,408,295
2020-10-15	$2.44	$2.46	$2.42	$2.42	$2.26	10,225,051
2020-10-14	$2.49	$2.53	$2.48	$2.51	$2.34	24,554,175
2020-10-13	$2.48	$2.51	$2.44	$2.49	$2.32	13,605,411
2020-10-12	$2.48	$2.53	$2.45	$2.52	$2.35	9,881,575
2020-10-09	$2.48	$2.54	$2.45	$2.47	$2.30	21,808,859
2020-10-08	$2.42	$2.49	$2.40	$2.46	$2.29	19,573,554
2020-10-07	$2.42	$2.50	$2.42	$2.43	$2.27	29,383,873
2020-10-06	$2.39	$2.51	$2.39	$2.42	$2.26	31,067,289
2020-10-05	$2.24	$2.32	$2.24	$2.32	$2.16	16,157,969
2020-10-02	$2.25	$2.30	$2.22	$2.24	$2.09	19,271,207
2020-10-01	$2.23	$2.28	$2.22	$2.26	$2.11	18,290,461
2020-09-30	$2.23	$2.28	$2.22	$2.26	$2.11	23,761,978
2020-09-29	$2.22	$2.28	$2.19	$2.19	$2.04	33,355,605
2020-09-28	$2.33	$2.35	$2.21	$2.23	$2.08	43,705,432
2020-09-25	$2.29	$2.34	$2.25	$2.33	$2.17	17,736,052
2020-09-24	$2.25	$2.35	$2.21	$2.31	$2.15	21,438,744
2020-09-23	$2.32	$2.33	$2.24	$2.24	$2.09	16,472,731
2020-09-22	$2.36	$2.39	$2.34	$2.36	$2.20	8,513,167
2020-09-21	$2.34	$2.39	$2.30	$2.36	$2.20	13,443,158
2020-09-18	$2.49	$2.51	$2.39	$2.39	$2.23	32,220,216
2020-09-17	$2.39	$2.55	$2.38	$2.54	$2.37	35,229,372
2020-09-16	$2.44	$2.45	$2.42	$2.42	$2.26	13,630,484
2020-09-15	$2.39	$2.47	$2.38	$2.44	$2.27	21,320,477
2020-09-14	$2.33	$2.40	$2.30	$2.39	$2.23	19,561,947
2020-09-11	$2.33	$2.36	$2.26	$2.29	$2.13	17,269,935
2020-09-10	$2.34	$2.41	$2.33	$2.33	$2.17	28,408,224
2020-09-09	$2.36	$2.36	$2.31	$2.33	$2.17	17,794,043
2020-09-08	$2.33	$2.36	$2.30	$2.32	$2.16	17,269,561
2020-09-04	$2.41	$2.43	$2.35	$2.37	$2.21	15,147,878
2020-09-03	$2.43	$2.49	$2.37	$2.41	$2.25	27,629,077
2020-09-02	$2.36	$2.41	$2.34	$2.38	$2.22	17,005,465
2020-09-01	$2.35	$2.38	$2.33	$2.35	$2.19	28,473,335
2020-08-31	$2.33	$2.34	$2.25	$2.25	$2.10	20,436,240
2020-08-28	$2.33	$2.38	$2.30	$2.38	$2.22	21,366,442
2020-08-27	$2.31	$2.32	$2.26	$2.29	$2.13	27,054,865
2020-08-26	$2.32	$2.35	$2.24	$2.29	$2.13	33,683,822
2020-08-25	$2.31	$2.33	$2.28	$2.32	$2.16	26,074,607
2020-08-24	$2.33	$2.35	$2.30	$2.33	$2.17	11,774,178
2020-08-21	$2.31	$2.33	$2.27	$2.33	$2.17	11,948,075
2020-08-20	$2.27	$2.36	$2.24	$2.34	$2.18	21,473,561
2020-08-19	$2.41	$2.42	$2.33	$2.34	$2.18	19,197,722
2020-08-18	$2.43	$2.45	$2.39	$2.39	$2.23	17,192,215
2020-08-17	$2.44	$2.47	$2.33	$2.36	$2.20	22,221,653
2020-08-14	$2.48	$2.51	$2.43	$2.45	$2.28	15,272,858
2020-08-13	$2.50	$2.54	$2.47	$2.47	$2.30	16,287,340
2020-08-12	$2.49	$2.51	$2.40	$2.49	$2.32	25,248,077
2020-08-11	$2.47	$2.53	$2.46	$2.48	$2.31	33,715,287
2020-08-10	$2.50	$2.51	$2.41	$2.43	$2.27	15,931,817
2020-08-07	$2.45	$2.50	$2.44	$2.46	$2.29	26,933,460
2020-08-06	$2.46	$2.52	$2.44	$2.49	$2.32	40,796,561
2020-08-05	$2.57	$2.59	$2.47	$2.49	$2.32	46,315,052
2020-08-04	$2.56	$2.59	$2.50	$2.53	$2.36	39,217,324
2020-08-03	$2.63	$2.65	$2.58	$2.58	$2.41	34,823,432
2020-07-31	$2.79	$2.79	$2.66	$2.68	$2.50	26,136,183
2020-07-30	$3.00	$3.06	$2.84	$2.84	$2.65	38,836,150
2020-07-29	$2.99	$3.01	$2.90	$2.90	$2.70	32,567,597
2020-07-28	$2.94	$2.99	$2.92	$2.93	$2.73	35,456,493
2020-07-27	$2.89	$3.00	$2.87	$2.99	$2.79	48,253,500
2020-07-24	$2.80	$2.88	$2.75	$2.87	$2.68	31,077,876
2020-07-23	$2.89	$2.90	$2.78	$2.79	$2.60	21,725,499
2020-07-22	$2.91	$2.99	$2.87	$2.90	$2.70	52,349,786
2020-07-21	$2.71	$2.87	$2.70	$2.86	$2.67	52,872,825
2020-07-20	$2.62	$2.70	$2.62	$2.66	$2.48	36,172,249
2020-07-17	$2.67	$2.68	$2.59	$2.61	$2.43	47,180,921
2020-07-16	$2.66	$2.71	$2.62	$2.65	$2.47	40,471,493
2020-07-15	$2.67	$2.72	$2.66	$2.69	$2.51	30,825,382
2020-07-14	$2.58	$2.63	$2.52	$2.62	$2.44	49,671,782
2020-07-13	$2.82	$2.82	$2.61	$2.61	$2.43	62,774,011
2020-07-10	$2.75	$2.84	$2.74	$2.83	$2.64	27,799,347
2020-07-09	$2.83	$2.86	$2.75	$2.78	$2.59	38,315,668
2020-07-08	$2.75	$2.81	$2.70	$2.81	$2.62	33,386,355
2020-07-07	$2.70	$2.76	$2.67	$2.71	$2.53	41,491,025
2020-07-06	$2.71	$2.73	$2.67	$2.69	$2.51	23,360,084
2020-07-02	$2.77	$2.80	$2.63	$2.66	$2.48	22,932,941
2020-07-01	$2.66	$2.77	$2.66	$2.73	$2.55	25,199,272
2020-06-30	$2.67	$2.74	$2.61	$2.64	$2.46	33,405,108
2020-06-29	$2.60	$2.69	$2.57	$2.68	$2.50	33,534,498
2020-06-26	$2.64	$2.65	$2.55	$2.55	$2.38	24,719,864
2020-06-25	$2.62	$2.71	$2.62	$2.68	$2.50	46,837,699
2020-06-24	$2.67	$2.69	$2.55	$2.59	$2.41	29,194,842
2020-06-23	$2.75	$2.80	$2.71	$2.72	$2.54	25,298,691
2020-06-22	$2.63	$2.74	$2.63	$2.71	$2.53	46,835,559
2020-06-19	$2.60	$2.65	$2.58	$2.60	$2.42	44,839,816
2020-06-18	$2.60	$2.64	$2.54	$2.59	$2.41	29,712,731
2020-06-17	$2.60	$2.70	$2.58	$2.64	$2.46	33,425,880
2020-06-16	$2.70	$2.71	$2.54	$2.56	$2.39	40,495,489
2020-06-15	$2.57	$2.65	$2.52	$2.61	$2.43	28,675,436
2020-06-12	$2.71	$2.75	$2.61	$2.71	$2.53	44,167,937
2020-06-11	$2.65	$2.69	$2.59	$2.64	$2.46	33,463,217
2020-06-10	$2.95	$2.98	$2.81	$2.82	$2.63	39,392,605
2020-06-09	$2.92	$2.95	$2.87	$2.92	$2.72	33,461,384
2020-06-08	$2.94	$3.02	$2.91	$3.00	$2.80	54,854,750
2020-06-05	$2.80	$2.90	$2.77	$2.82	$2.63	50,233,481
2020-06-04	$2.64	$2.67	$2.59	$2.64	$2.46	28,855,222
2020-06-03	$2.65	$2.74	$2.63	$2.66	$2.48	36,361,862
2020-06-02	$2.44	$2.58	$2.40	$2.51	$2.34	43,350,610
2020-06-01	$2.34	$2.40	$2.31	$2.37	$2.21	50,377,406
2020-05-29	$2.37	$2.39	$2.26	$2.31	$2.15	59,416,524
2020-05-28	$2.55	$2.55	$2.37	$2.38	$2.22	47,948,173
2020-05-27	$2.50	$2.59	$2.42	$2.59	$2.41	50,626,539
2020-05-26	$2.34	$2.40	$2.30	$2.35	$2.19	42,684,747
2020-05-22	$2.15	$2.18	$2.10	$2.14	$2.00	15,955,980
2020-05-21	$2.19	$2.23	$2.11	$2.13	$1.99	37,050,430
2020-05-20	$2.12	$2.18	$2.09	$2.17	$2.02	30,071,561
2020-05-19	$2.15	$2.16	$2.09	$2.09	$1.95	32,944,561
2020-05-18	$2.10	$2.19	$2.08	$2.13	$1.99	42,591,061
2020-05-15	$2.02	$2.08	$1.98	$2.02	$1.88	31,640,940
2020-05-14	$1.97	$2.05	$1.91	$2.04	$1.90	31,487,409
2020-05-13	$2.04	$2.05	$1.90	$1.94	$1.81	38,273,356
2020-05-12	$2.11	$2.16	$2.01	$2.02	$1.88	24,793,719
2020-05-11	$2.15	$2.17	$2.07	$2.09	$1.95	21,380,838
2020-05-08	$2.09	$2.15	$2.08	$2.15	$2.00	18,686,302
2020-05-07	$2.10	$2.13	$1.98	$2.00	$1.86	51,898,192
2020-05-06	$2.15	$2.15	$2.06	$2.10	$1.96	31,828,616
2020-05-05	$2.18	$2.21	$2.14	$2.15	$2.00	23,046,166
2020-05-04	$2.03	$2.16	$2.02	$2.15	$2.00	25,315,745
2020-05-01	$2.17	$2.17	$2.09	$2.09	$1.95	18,804,321
2020-04-30	$2.14	$2.16	$2.09	$2.15	$2.00	24,730,400
2020-04-29	$2.18	$2.23	$2.15	$2.19	$2.04	49,617,785
2020-04-28	$2.16	$2.19	$2.11	$2.13	$1.99	56,465,914
2020-04-27	$2.06	$2.12	$2.04	$2.08	$1.94	28,343,150
2020-04-24	$2.06	$2.07	$1.90	$2.00	$1.86	60,959,213
2020-04-23	$2.17	$2.20	$2.11	$2.12	$1.98	27,604,399
2020-04-22	$2.19	$2.21	$2.16	$2.17	$2.02	16,706,438
2020-04-21	$2.18	$2.27	$2.18	$2.23	$2.08	21,572,805
2020-04-20	$2.20	$2.25	$2.16	$2.24	$2.09	20,430,605
2020-04-17	$2.27	$2.27	$2.20	$2.22	$2.07	13,471,827
2020-04-16	$2.31	$2.31	$2.19	$2.20	$2.05	21,195,959
2020-04-15	$2.31	$2.33	$2.24	$2.29	$2.13	24,164,866
2020-04-14	$2.40	$2.44	$2.35	$2.36	$2.20	19,319,677
2020-04-13	$2.34	$2.37	$2.32	$2.36	$2.20	30,193,465
2020-04-09	$2.46	$2.48	$2.40	$2.40	$2.24	23,991,638
2020-04-08	$2.43	$2.44	$2.34	$2.41	$2.25	19,454,720
2020-04-07	$2.50	$2.50	$2.36	$2.37	$2.21	22,310,967
2020-04-06	$2.28	$2.42	$2.22	$2.23	$2.08	27,551,215
2020-04-03	$2.22	$2.24	$2.13	$2.18	$2.03	28,021,649
2020-04-02	$2.21	$2.36	$2.21	$2.31	$2.15	23,894,602
2020-04-01	$2.25	$2.30	$2.22	$2.25	$2.10	29,219,596
2020-03-31	$2.35	$2.40	$2.30	$2.30	$2.14	28,246,922
2020-03-30	$2.50	$2.54	$2.45	$2.48	$2.31	19,567,965
2020-03-27	$2.40	$2.63	$2.38	$2.51	$2.34	21,862,734
2020-03-26	$2.40	$2.69	$2.40	$2.64	$2.46	56,548,733
2020-03-25	$2.26	$2.43	$2.19	$2.37	$2.21	27,219,782
2020-03-24	$2.39	$2.50	$2.24	$2.25	$2.10	29,126,675
2020-03-23	$2.34	$2.41	$2.20	$2.25	$2.10	38,765,920
2020-03-20	$2.41	$2.51	$2.35	$2.40	$2.24	45,750,301
2020-03-19	$2.12	$2.40	$2.00	$2.34	$2.18	21,856,477
2020-03-18	$2.11	$2.18	$2.04	$2.12	$1.98	45,951,643
2020-03-17	$2.31	$2.40	$2.17	$2.30	$2.14	76,122,088
2020-03-16	$2.27	$2.40	$2.11	$2.11	$1.97	26,411,035
2020-03-13	$2.83	$2.91	$2.54	$2.64	$2.46	40,228,966
2020-03-12	$2.04	$2.73	$2.04	$2.61	$2.43	44,605,480
2020-03-11	$3.05	$3.07	$2.75	$2.85	$2.66	37,799,775
2020-03-10	$3.09	$3.15	$2.95	$3.12	$2.91	60,029,366
2020-03-09	$3.05	$3.25	$3.05	$3.08	$2.87	79,975,748
2020-03-06	$3.25	$3.36	$3.24	$3.33	$3.10	84,144,133
2020-03-05	$3.24	$3.34	$3.24	$3.31	$3.09	66,465,990
2020-03-04	$3.28	$3.40	$3.28	$3.40	$3.17	54,380,831
2020-03-03	$3.28	$3.38	$3.26	$3.28	$3.06	44,030,654
2020-03-02	$3.27	$3.33	$3.25	$3.31	$3.09	41,766,626
2020-02-28	$3.11	$3.23	$3.10	$3.21	$2.99	42,324,681
2020-02-27	$3.17	$3.34	$3.17	$3.25	$3.03	110,937,376
2020-02-26	$3.58	$3.67	$3.54	$3.57	$3.33	66,468,157
2020-02-25	$3.60	$3.64	$3.57	$3.61	$3.37	32,189,925
2020-02-24	$3.59	$3.63	$3.57	$3.58	$3.34	40,853,908
2020-02-21	$3.60	$3.68	$3.59	$3.67	$3.42	37,231,194
2020-02-20	$3.68	$3.71	$3.65	$3.69	$3.44	32,074,151
2020-02-19	$3.66	$3.67	$3.63	$3.67	$3.42	14,004,170
2020-02-18	$3.75	$3.75	$3.63	$3.63	$3.38	24,066,018
2020-02-14	$3.74	$3.82	$3.70	$3.79	$3.53	22,475,144
2020-02-13	$3.78	$3.81	$3.71	$3.71	$3.46	15,930,507
2020-02-12	$3.79	$3.85	$3.76	$3.77	$3.51	52,346,927
2020-02-11	$3.88	$3.89	$3.80	$3.81	$3.55	21,732,271
2020-02-10	$3.89	$3.90	$3.80	$3.81	$3.55	30,190,466
2020-02-07	$3.92	$3.95	$3.86	$3.90	$3.64	76,469,299
2020-02-06	$4.07	$4.07	$3.89	$3.89	$3.63	27,358,247
2020-02-05	$4.17	$4.20	$4.02	$4.07	$3.79	40,597,101
2020-02-04	$4.18	$4.20	$4.08	$4.09	$3.81	28,185,005
2020-02-03	$4.20	$4.27	$4.12	$4.13	$3.85	32,328,197
2020-01-31	$4.20	$4.23	$4.13	$4.16	$3.88	11,719,891
2020-01-30	$4.24	$4.27	$4.17	$4.27	$3.98	22,839,178
2020-01-29	$4.43	$4.44	$4.27	$4.27	$3.98	12,211,303
2020-01-28	$4.39	$4.49	$4.37	$4.48	$4.18	12,770,915
2020-01-27	$4.41	$4.44	$4.36	$4.38	$4.08	23,897,847
2020-01-24	$4.51	$4.53	$4.46	$4.51	$4.20	7,980,803
2020-01-23	$4.47	$4.52	$4.44	$4.45	$4.15	23,412,597
2020-01-22	$4.48	$4.53	$4.48	$4.53	$4.22	14,388,188
2020-01-21	$4.42	$4.48	$4.41	$4.41	$4.11	26,101,751
2020-01-17	$4.47	$4.49	$4.42	$4.43	$4.13	30,768,952
2020-01-16	$4.50	$4.51	$4.43	$4.44	$4.14	16,671,044
2020-01-15	$4.53	$4.56	$4.45	$4.46	$4.16	18,155,998
2020-01-14	$4.64	$4.65	$4.56	$4.58	$4.27	35,525,563
2020-01-13	$4.55	$4.66	$4.54	$4.60	$4.29	24,067,474
2020-01-10	$4.64	$4.66	$4.55	$4.61	$4.30	24,067,453
2020-01-09	$4.57	$4.58	$4.51	$4.58	$4.27	29,817,843
2020-01-08	$4.63	$4.69	$4.59	$4.64	$4.33	18,280,247
2020-01-07	$4.60	$4.70	$4.58	$4.63	$4.32	13,782,915
2020-01-06	$4.61	$4.69	$4.59	$4.62	$4.31	12,846,499
2020-01-03	$4.64	$4.70	$4.63	$4.67	$4.35	8,742,669
2020-01-02	$4.67	$4.73	$4.67	$4.73	$4.41	10,162,680
2019-12-31	$4.64	$4.67	$4.62	$4.66	$4.34	4,139,244
2019-12-30	$4.72	$4.74	$4.65	$4.65	$4.34	8,934,948
2019-12-27	$4.72	$4.75	$4.69	$4.71	$4.39	10,891,249
2019-12-26	$4.62	$4.71	$4.61	$4.71	$4.39	6,616,214
2019-12-24	$4.59	$4.59	$4.56	$4.56	$4.25	2,832,156
2019-12-23	$4.61	$4.63	$4.58	$4.58	$4.27	5,995,308
2019-12-20	$4.53	$4.61	$4.53	$4.57	$4.26	8,535,048
2019-12-19	$4.64	$4.69	$4.63	$4.69	$4.26	18,311,496
2019-12-18	$4.67	$4.69	$4.62	$4.68	$4.25	23,377,881
2019-12-17	$4.67	$4.69	$4.61	$4.62	$4.20	23,050,277
2019-12-16	$4.68	$4.72	$4.65	$4.67	$4.25	14,832,589
2019-12-13	$4.57	$4.63	$4.56	$4.58	$4.16	9,596,493
2019-12-12	$4.46	$4.57	$4.46	$4.57	$4.15	14,951,313
2019-12-11	$4.45	$4.47	$4.39	$4.45	$4.05	11,413,120
2019-12-10	$4.45	$4.46	$4.38	$4.40	$4.00	15,397,538
2019-12-09	$4.38	$4.46	$4.36	$4.43	$4.03	12,547,166
2019-12-06	$4.38	$4.45	$4.34	$4.45	$4.05	11,216,349
2019-12-05	$4.30	$4.33	$4.26	$4.32	$3.93	13,638,504
2019-12-04	$4.27	$4.40	$4.27	$4.32	$3.93	16,058,264
2019-12-03	$4.23	$4.26	$4.20	$4.24	$3.85	16,484,082
2019-12-02	$4.26	$4.28	$4.22	$4.24	$3.85	9,319,756
2019-11-29	$4.26	$4.29	$4.19	$4.21	$3.83	9,806,468
2019-11-27	$4.20	$4.23	$4.15	$4.23	$3.85	15,623,546
2019-11-26	$4.21	$4.24	$4.14	$4.22	$3.84	26,599,297
2019-11-25	$4.28	$4.34	$4.27	$4.30	$3.91	15,871,586
2019-11-22	$4.30	$4.36	$4.29	$4.31	$3.92	26,588,908
2019-11-21	$4.24	$4.29	$4.20	$4.28	$3.89	14,742,534
2019-11-20	$4.16	$4.26	$4.16	$4.21	$3.83	10,759,607
2019-11-19	$4.15	$4.20	$4.12	$4.20	$3.82	12,611,934
2019-11-18	$4.17	$4.18	$4.13	$4.13	$3.75	9,120,245
2019-11-15	$4.17	$4.21	$4.15	$4.20	$3.82	4,338,683
2019-11-14	$4.14	$4.20	$4.13	$4.15	$3.77	22,570,142
2019-11-13	$4.11	$4.16	$4.10	$4.15	$3.77	14,126,472
2019-11-12	$4.13	$4.16	$4.11	$4.13	$3.75	11,064,460
2019-11-11	$4.14	$4.24	$4.13	$4.19	$3.81	12,555,577
2019-11-08	$4.19	$4.22	$4.10	$4.12	$3.75	22,056,068
2019-11-07	$4.26	$4.29	$4.24	$4.26	$3.87	15,727,661
2019-11-06	$4.28	$4.32	$4.24	$4.26	$3.87	11,774,533
2019-11-05	$4.36	$4.43	$4.35	$4.39	$3.99	15,341,819
2019-11-04	$4.36	$4.40	$4.35	$4.36	$3.96	7,088,244
2019-11-01	$4.35	$4.37	$4.30	$4.33	$3.94	17,517,367
2019-10-31	$4.37	$4.39	$4.28	$4.31	$3.92	25,787,099
2019-10-30	$4.32	$4.37	$4.28	$4.36	$3.96	17,908,829
2019-10-29	$4.37	$4.43	$4.35	$4.36	$3.96	16,745,938
2019-10-28	$4.44	$4.45	$4.32	$4.37	$3.97	26,747,843
2019-10-25	$4.48	$4.51	$4.38	$4.43	$4.03	48,561,503
2019-10-24	$4.71	$4.81	$4.71	$4.73	$4.30	30,702,730
2019-10-23	$4.56	$4.64	$4.56	$4.62	$4.20	11,034,797
2019-10-22	$4.61	$4.69	$4.58	$4.59	$4.17	18,203,755
2019-10-21	$4.51	$4.59	$4.50	$4.58	$4.16	12,700,524
2019-10-18	$4.52	$4.57	$4.50	$4.52	$4.11	5,809,911
2019-10-17	$4.57	$4.58	$4.49	$4.49	$4.08	10,434,307
2019-10-16	$4.51	$4.55	$4.49	$4.52	$4.11	16,441,719
2019-10-15	$4.55	$4.59	$4.52	$4.52	$4.11	10,583,666
2019-10-14	$4.54	$4.56	$4.50	$4.56	$4.15	9,680,027
2019-10-11	$4.50	$4.60	$4.49	$4.55	$4.14	18,993,821
2019-10-10	$4.54	$4.54	$4.43	$4.47	$4.06	21,839,228
2019-10-09	$4.54	$4.60	$4.54	$4.56	$4.15	14,752,137
2019-10-08	$4.60	$4.61	$4.52	$4.54	$4.13	22,207,971
2019-10-07	$4.72	$4.74	$4.58	$4.58	$4.16	13,558,338
2019-10-04	$4.57	$4.78	$4.55	$4.75	$4.32	30,280,607
2019-10-03	$4.54	$4.59	$4.51	$4.53	$4.12	17,943,043
2019-10-02	$4.62	$4.64	$4.54	$4.54	$4.13	20,598,464
2019-10-01	$4.62	$4.69	$4.58	$4.67	$4.25	26,957,896
2019-09-30	$4.72	$4.72	$4.61	$4.62	$4.20	14,098,283
2019-09-27	$4.68	$4.72	$4.65	$4.69	$4.26	12,871,188
2019-09-26	$4.74	$4.76	$4.67	$4.68	$4.25	20,299,046
2019-09-25	$4.61	$4.73	$4.61	$4.73	$4.30	23,106,107
2019-09-24	$4.66	$4.67	$4.57	$4.64	$4.22	29,672,310
2019-09-23	$4.63	$4.70	$4.63	$4.65	$4.23	21,375,908
2019-09-20	$4.64	$4.67	$4.58	$4.63	$4.21	24,591,568
2019-09-19	$4.71	$4.76	$4.64	$4.64	$4.22	32,608,613
2019-09-18	$4.74	$4.77	$4.66	$4.68	$4.25	53,699,330
2019-09-17	$4.65	$4.79	$4.65	$4.77	$4.34	13,526,363
2019-09-16	$4.64	$4.72	$4.63	$4.69	$4.26	10,865,302
2019-09-13	$4.77	$4.81	$4.65	$4.66	$4.24	23,954,287
2019-09-12	$4.74	$4.80	$4.70	$4.79	$4.35	32,800,445
2019-09-11	$4.66	$4.76	$4.61	$4.65	$4.23	21,383,893
2019-09-10	$4.59	$4.67	$4.54	$4.60	$4.18	19,608,991
2019-09-09	$4.58	$4.64	$4.58	$4.60	$4.18	12,381,062
2019-09-06	$4.63	$4.66	$4.56	$4.61	$4.19	17,169,791
2019-09-05	$4.63	$4.67	$4.56	$4.58	$4.16	18,406,217
2019-09-04	$4.50	$4.60	$4.50	$4.58	$4.16	19,266,273
2019-09-03	$4.43	$4.54	$4.41	$4.44	$4.04	29,304,438
2019-08-30	$4.49	$4.57	$4.49	$4.54	$4.13	28,067,589
2019-08-29	$4.39	$4.48	$4.38	$4.48	$4.07	23,878,292
2019-08-28	$4.35	$4.40	$4.31	$4.39	$3.99	22,232,001
2019-08-27	$4.38	$4.45	$4.31	$4.37	$3.97	31,087,427
2019-08-26	$4.43	$4.46	$4.32	$4.37	$3.97	18,156,790
2019-08-23	$4.56	$4.58	$4.38	$4.42	$4.02	40,149,205
2019-08-22	$4.63	$4.67	$4.49	$4.59	$4.17	34,969,991
2019-08-21	$4.70	$4.71	$4.64	$4.65	$4.23	22,464,248
2019-08-20	$4.65	$4.73	$4.64	$4.66	$4.24	17,027,476
2019-08-19	$4.75	$4.76	$4.59	$4.67	$4.25	20,635,271
2019-08-16	$4.68	$4.74	$4.66	$4.70	$4.27	21,250,591
2019-08-15	$4.73	$4.74	$4.59	$4.64	$4.22	34,098,222
2019-08-14	$4.77	$4.80	$4.66	$4.68	$4.25	25,831,270
2019-08-13	$4.83	$4.94	$4.81	$4.87	$4.43	25,557,053
2019-08-12	$4.87	$4.90	$4.82	$4.88	$4.44	25,812,974
2019-08-09	$5.11	$5.12	$5.05	$5.05	$4.59	27,518,206
2019-08-08	$5.12	$5.17	$5.08	$5.10	$4.64	48,231,588
2019-08-07	$5.05	$5.22	$5.03	$5.21	$4.74	27,392,897
2019-08-06	$5.12	$5.17	$5.03	$5.15	$4.68	24,527,782
2019-08-05	$5.15	$5.17	$5.05	$5.09	$4.63	23,862,821
2019-08-02	$5.28	$5.31	$5.21	$5.24	$4.76	19,844,557
2019-08-01	$5.28	$5.40	$5.25	$5.29	$4.81	34,617,982
2019-07-31	$5.32	$5.36	$5.17	$5.27	$4.79	32,962,677
2019-07-30	$5.42	$5.45	$5.31	$5.32	$4.84	28,687,766
2019-07-29	$5.23	$5.43	$5.20	$5.40	$4.91	35,419,784
2019-07-26	$5.20	$5.27	$5.14	$5.24	$4.76	21,620,752
2019-07-25	$5.09	$5.20	$5.04	$5.16	$4.69	53,426,243
2019-07-24	$4.79	$4.82	$4.72	$4.73	$4.30	18,433,125
2019-07-23	$4.81	$4.84	$4.77	$4.79	$4.35	16,716,846
2019-07-22	$4.85	$4.86	$4.76	$4.77	$4.34	20,402,313
2019-07-19	$4.92	$4.93	$4.80	$4.80	$4.36	22,680,602
2019-07-18	$4.76	$4.89	$4.75	$4.85	$4.41	16,323,780
2019-07-17	$4.77	$4.83	$4.74	$4.74	$4.31	14,710,679
2019-07-16	$4.85	$4.86	$4.76	$4.78	$4.35	18,581,087
2019-07-15	$4.86	$4.90	$4.80	$4.83	$4.39	29,021,412
2019-07-12	$4.90	$4.93	$4.83	$4.84	$4.40	50,633,781
2019-07-11	$5.08	$5.09	$4.92	$4.95	$4.50	27,402,071
2019-07-10	$5.07	$5.07	$4.98	$5.05	$4.59	36,500,506
2019-07-09	$4.91	$4.99	$4.90	$4.96	$4.51	14,064,619
2019-07-08	$5.00	$5.01	$4.89	$4.94	$4.49	30,062,250
2019-07-05	$4.91	$4.98	$4.86	$4.97	$4.52	32,598,530
2019-07-03	$4.74	$4.87	$4.74	$4.82	$4.38	25,311,174
2019-07-02	$4.65	$4.76	$4.59	$4.70	$4.27	29,151,575
2019-07-01	$4.74	$4.74	$4.60	$4.63	$4.21	28,598,855
2019-06-28	$4.73	$4.75	$4.65	$4.67	$4.25	20,768,566
2019-06-27	$4.66	$4.71	$4.60	$4.71	$4.28	26,697,869
2019-06-26	$4.74	$4.77	$4.66	$4.70	$4.27	27,089,147
2019-06-25	$4.77	$4.82	$4.70	$4.75	$4.32	23,980,076
2019-06-24	$4.80	$4.84	$4.78	$4.82	$4.38	15,969,080
2019-06-21	$4.81	$4.86	$4.80	$4.81	$4.37	31,790,506
2019-06-20	$4.79	$4.87	$4.78	$4.82	$4.38	13,904,913
2019-06-19	$4.67	$4.76	$4.65	$4.75	$4.32	29,055,693
2019-06-18	$4.60	$4.70	$4.60	$4.69	$4.26	16,551,624
2019-06-17	$4.53	$4.61	$4.53	$4.55	$4.14	25,615,175
2019-06-14	$4.61	$4.65	$4.51	$4.51	$4.10	24,640,152
2019-06-13	$4.62	$4.67	$4.60	$4.64	$4.22	17,094,012
2019-06-12	$4.58	$4.64	$4.52	$4.54	$4.13	17,706,467
2019-06-11	$4.58	$4.65	$4.55	$4.61	$4.19	26,309,229
2019-06-10	$4.55	$4.62	$4.54	$4.56	$4.15	15,307,103
2019-06-07	$4.54	$4.61	$4.54	$4.54	$4.13	13,608,672
2019-06-06	$4.52	$4.59	$4.51	$4.54	$4.13	16,129,376
2019-06-05	$4.52	$4.55	$4.46	$4.46	$4.05	22,313,616
2019-06-04	$4.49	$4.52	$4.46	$4.50	$4.09	20,778,885
2019-06-03	$4.49	$4.51	$4.44	$4.48	$4.07	25,821,340
2019-05-31	$4.37	$4.49	$4.36	$4.47	$4.06	25,676,279
2019-05-30	$4.34	$4.43	$4.33	$4.37	$3.97	19,509,861
2019-05-29	$4.31	$4.38	$4.29	$4.33	$3.94	19,966,019
2019-05-28	$4.29	$4.37	$4.26	$4.26	$3.87	19,551,662
2019-05-24	$4.25	$4.28	$4.18	$4.26	$3.87	20,154,175
2019-05-23	$4.22	$4.32	$4.21	$4.26	$3.87	22,987,624
2019-05-22	$4.25	$4.30	$4.22	$4.25	$3.86	36,243,529
2019-05-21	$4.09	$4.25	$4.05	$4.21	$3.83	19,372,981
2019-05-20	$4.02	$4.08	$4.00	$4.04	$3.67	37,947,178
2019-05-17	$4.11	$4.17	$4.01	$4.05	$3.68	38,060,768
2019-05-16	$4.10	$4.19	$4.09	$4.14	$3.76	32,202,613
2019-05-15	$4.16	$4.20	$4.14	$4.14	$3.76	22,853,344
2019-05-14	$4.29	$4.30	$4.21	$4.27	$3.88	34,348,699
2019-05-13	$4.29	$4.32	$4.25	$4.29	$3.90	37,587,113
2019-05-10	$4.42	$4.45	$4.32	$4.38	$3.98	19,658,418
2019-05-09	$4.46	$4.50	$4.40	$4.42	$4.02	26,688,438
2019-05-08	$4.50	$4.58	$4.49	$4.56	$4.15	49,348,337
2019-05-07	$4.50	$4.50	$4.31	$4.47	$4.06	47,354,711
2019-05-06	$4.51	$4.60	$4.49	$4.55	$4.14	16,353,022
2019-05-03	$4.57	$4.59	$4.49	$4.57	$4.15	25,318,732
2019-05-02	$4.61	$4.68	$4.53	$4.56	$4.15	23,684,312
2019-05-01	$4.70	$4.76	$4.63	$4.65	$4.23	13,150,629
2019-04-30	$4.70	$4.73	$4.60	$4.71	$4.28	25,537,208
2019-04-29	$4.65	$4.70	$4.62	$4.68	$4.25	26,088,531
2019-04-26	$4.60	$4.66	$4.57	$4.62	$4.20	16,108,406
2019-04-25	$4.48	$4.64	$4.44	$4.62	$4.20	25,578,766
2019-04-24	$4.44	$4.47	$4.35	$4.45	$4.05	21,714,621
2019-04-23	$4.46	$4.54	$4.46	$4.50	$4.09	20,240,765
2019-04-22	$4.33	$4.48	$4.33	$4.43	$4.03	24,187,468
2019-04-18	$4.30	$4.36	$4.27	$4.36	$3.96	24,783,952
2019-04-17	$4.47	$4.47	$4.29	$4.34	$3.95	17,174,195
2019-04-16	$4.46	$4.54	$4.44	$4.46	$4.05	13,796,861
2019-04-15	$4.45	$4.48	$4.42	$4.48	$4.07	24,394,558
2019-04-12	$4.42	$4.52	$4.35	$4.41	$4.01	30,096,609
2019-04-11	$4.54	$4.58	$4.42	$4.45	$4.05	23,572,741
2019-04-10	$4.55	$4.57	$4.51	$4.54	$4.13	25,170,214
2019-04-09	$4.48	$4.57	$4.46	$4.56	$4.15	31,511,586
2019-04-08	$4.48	$4.51	$4.42	$4.49	$4.08	15,855,959
2019-04-05	$4.54	$4.56	$4.47	$4.49	$4.08	20,772,560
2019-04-04	$4.36	$4.51	$4.36	$4.50	$4.09	20,331,495
2019-04-03	$4.39	$4.46	$4.34	$4.36	$3.96	20,970,094
2019-04-02	$4.39	$4.43	$4.32	$4.35	$3.95	26,246,221
2019-04-01	$4.35	$4.40	$4.32	$4.34	$3.95	14,763,999
2019-03-29	$4.31	$4.37	$4.27	$4.30	$3.91	21,349,002
2019-03-28	$4.18	$4.34	$4.17	$4.29	$3.90	37,755,727
2019-03-27	$4.25	$4.32	$4.17	$4.20	$3.82	41,524,643
2019-03-26	$4.29	$4.43	$4.20	$4.38	$3.98	54,346,799
2019-03-25	$4.23	$4.32	$4.21	$4.27	$3.88	24,441,081
2019-03-22	$4.29	$4.34	$4.23	$4.28	$3.89	54,303,781
2019-03-21	$4.49	$4.53	$4.33	$4.46	$4.05	49,642,912
2019-03-20	$4.49	$4.59	$4.45	$4.51	$4.10	23,984,369
2019-03-19	$4.53	$4.59	$4.50	$4.53	$4.12	24,515,115
2019-03-18	$4.39	$4.56	$4.38	$4.53	$4.12	33,538,871
2019-03-15	$4.33	$4.36	$4.27	$4.32	$3.93	53,353,191
2019-03-14	$4.32	$4.38	$4.27	$4.29	$3.90	23,522,912
2019-03-13	$4.40	$4.41	$4.33	$4.38	$3.98	21,723,782
2019-03-12	$4.43	$4.51	$4.39	$4.41	$4.01	24,793,706
2019-03-11	$4.29	$4.46	$4.29	$4.43	$4.03	27,822,024
2019-03-08	$4.27	$4.30	$4.21	$4.24	$3.85	16,587,986
2019-03-07	$4.27	$4.32	$4.21	$4.26	$3.87	24,049,119
2019-03-06	$4.39	$4.42	$4.23	$4.23	$3.85	29,691,977
2019-03-05	$4.35	$4.43	$4.32	$4.38	$3.98	12,903,647
2019-03-04	$4.37	$4.42	$4.32	$4.38	$3.98	29,755,470
2019-03-01	$4.45	$4.50	$4.35	$4.39	$3.99	60,522,895
2019-02-28	$4.66	$4.68	$4.52	$4.53	$4.12	55,413,492
2019-02-27	$4.87	$4.92	$4.84	$4.89	$4.45	30,379,872
2019-02-26	$4.88	$4.92	$4.83	$4.87	$4.43	27,257,515
2019-02-25	$4.89	$4.90	$4.84	$4.85	$4.41	14,976,032
2019-02-22	$4.83	$4.85	$4.79	$4.84	$4.40	21,977,178
2019-02-21	$4.82	$4.87	$4.77	$4.87	$4.43	24,121,180
2019-02-20	$4.86	$4.92	$4.82	$4.83	$4.39	19,919,648
2019-02-19	$4.86	$4.95	$4.85	$4.88	$4.44	18,923,349
2019-02-15	$4.99	$5.01	$4.90	$4.95	$4.50	21,964,832
2019-02-14	$4.82	$4.98	$4.80	$4.95	$4.50	54,849,371
2019-02-13	$4.91	$4.95	$4.83	$4.86	$4.42	60,236,090
2019-02-12	$5.00	$5.03	$4.93	$4.98	$4.53	28,864,848
2019-02-11	$4.83	$4.96	$4.80	$4.93	$4.48	57,084,104
2019-02-08	$5.03	$5.05	$4.78	$4.80	$4.36	94,192,401
2019-02-07	$4.92	$5.04	$4.88	$5.02	$4.56	80,236,608
2019-02-06	$4.92	$5.00	$4.85	$4.88	$4.44	22,451,153
2019-02-05	$5.06	$5.10	$4.96	$5.03	$4.57	29,620,576
2019-02-04	$4.87	$5.00	$4.85	$4.97	$4.52	27,220,224
2019-02-01	$4.80	$4.94	$4.79	$4.93	$4.48	23,082,784
2019-01-31	$4.86	$4.88	$4.76	$4.81	$4.37	18,418,733
2019-01-30	$4.78	$4.84	$4.68	$4.82	$4.38	22,517,505
2019-01-29	$4.77	$4.79	$4.69	$4.75	$4.32	37,650,076
2019-01-28	$4.61	$4.74	$4.59	$4.73	$4.30	29,453,930
2019-01-25	$4.57	$4.59	$4.49	$4.53	$4.12	18,543,394
2019-01-24	$4.49	$4.56	$4.46	$4.48	$4.07	29,604,599
2019-01-23	$4.55	$4.56	$4.46	$4.54	$4.13	27,489,342
2019-01-22	$4.72	$4.75	$4.54	$4.57	$4.15	27,176,307
2019-01-18	$4.75	$4.76	$4.68	$4.75	$4.32	17,804,618
2019-01-17	$4.65	$4.76	$4.63	$4.74	$4.31	24,061,917
2019-01-16	$4.71	$4.76	$4.66	$4.69	$4.26	25,838,775
2019-01-15	$4.70	$4.75	$4.69	$4.73	$4.30	41,402,297
2019-01-14	$4.66	$4.70	$4.62	$4.67	$4.25	34,416,853
2019-01-11	$4.54	$4.65	$4.53	$4.63	$4.21	45,870,569
2019-01-10	$4.36	$4.54	$4.36	$4.50	$4.09	40,476,399
2019-01-09	$4.36	$4.45	$4.34	$4.39	$3.99	26,220,508
2019-01-08	$4.42	$4.45	$4.29	$4.33	$3.94	28,893,969
2019-01-07	$4.41	$4.43	$4.31	$4.35	$3.95	29,566,836
2019-01-04	$4.29	$4.44	$4.27	$4.42	$4.02	25,632,223
2019-01-03	$4.26	$4.29	$4.17	$4.24	$3.85	21,264,425
2019-01-02	$4.00	$4.24	$3.97	$4.20	$3.82	20,573,572
2018-12-31	$3.87	$3.93	$3.83	$3.92	$3.56	10,870,158
2018-12-28	$3.89	$4.00	$3.89	$3.90	$3.55	11,550,197
2018-12-27	$3.86	$3.91	$3.82	$3.91	$3.55	15,575,582
2018-12-26	$3.77	$3.90	$3.77	$3.90	$3.55	18,760,952
2018-12-24	$3.86	$3.89	$3.82	$3.82	$3.47	7,510,114
2018-12-21	$3.85	$3.89	$3.81	$3.84	$3.49	21,912,110
2018-12-20	$3.98	$4.00	$3.87	$3.92	$3.56	20,206,126
2018-12-19	$3.99	$4.06	$3.86	$3.89	$3.54	18,563,478
2018-12-18	$4.07	$4.07	$4.00	$4.01	$3.57	15,147,086
2018-12-17	$4.09	$4.11	$4.03	$4.05	$3.60	16,120,571
2018-12-14	$4.11	$4.19	$4.04	$4.04	$3.60	16,123,576
2018-12-13	$4.14	$4.19	$4.10	$4.15	$3.69	20,699,534
2018-12-12	$4.13	$4.16	$4.07	$4.09	$3.64	24,248,042
2018-12-11	$4.07	$4.11	$4.01	$4.02	$3.58	23,377,085
2018-12-10	$4.04	$4.05	$3.96	$4.02	$3.58	16,852,654
2018-12-07	$4.13	$4.19	$4.06	$4.08	$3.63	19,312,351
2018-12-06	$4.13	$4.20	$4.07	$4.17	$3.71	30,050,659
2018-12-04	$4.34	$4.41	$4.26	$4.27	$3.80	23,508,587
2018-12-03	$4.35	$4.37	$4.28	$4.32	$3.85	22,078,514
2018-11-30	$4.26	$4.32	$4.22	$4.27	$3.80	21,731,331
2018-11-29	$4.27	$4.34	$4.24	$4.30	$3.83	36,131,623
2018-11-28	$4.24	$4.31	$4.14	$4.31	$3.84	27,241,143
2018-11-27	$4.07	$4.26	$4.04	$4.22	$3.76	27,254,281
2018-11-26	$4.14	$4.17	$4.04	$4.06	$3.61	21,904,650
2018-11-23	$4.26	$4.26	$4.17	$4.17	$3.71	12,053,300
2018-11-21	$4.22	$4.29	$4.19	$4.26	$3.79	17,545,955
2018-11-20	$4.24	$4.28	$4.16	$4.18	$3.72	19,297,369
2018-11-19	$4.31	$4.34	$4.21	$4.31	$3.84	18,521,025
2018-11-16	$4.26	$4.39	$4.25	$4.35	$3.87	21,939,323
2018-11-15	$4.22	$4.27	$4.19	$4.23	$3.76	17,453,964
2018-11-14	$4.16	$4.22	$4.13	$4.20	$3.74	26,568,746
2018-11-13	$4.15	$4.15	$4.05	$4.11	$3.66	20,714,771
2018-11-12	$4.22	$4.25	$4.15	$4.19	$3.73	13,287,304
2018-11-09	$4.22	$4.28	$4.15	$4.24	$3.77	37,145,983
2018-11-08	$4.29	$4.32	$4.13	$4.16	$3.70	29,218,742
2018-11-07	$4.40	$4.43	$4.32	$4.37	$3.89	27,120,075
2018-11-06	$4.31	$4.45	$4.30	$4.43	$3.94	42,427,248
2018-11-05	$4.40	$4.43	$4.32	$4.38	$3.90	28,190,701
2018-11-02	$4.40	$4.48	$4.39	$4.46	$3.97	20,992,028
2018-11-01	$4.38	$4.41	$4.30	$4.39	$3.91	30,587,304
2018-10-31	$4.31	$4.37	$4.23	$4.33	$3.85	37,436,523
2018-10-30	$4.17	$4.31	$4.16	$4.29	$3.82	52,930,010
2018-10-29	$4.25	$4.28	$4.08	$4.12	$3.67	38,976,548
2018-10-26	$4.06	$4.20	$3.97	$4.13	$3.68	44,344,293
2018-10-25	$3.97	$4.06	$3.86	$4.04	$3.60	76,548,161
2018-10-24	$4.46	$4.47	$4.19	$4.21	$3.75	47,466,165
2018-10-23	$4.45	$4.51	$4.40	$4.46	$3.97	38,786,693
2018-10-22	$4.57	$4.59	$4.45	$4.51	$4.01	32,892,562
2018-10-19	$4.52	$4.56	$4.43	$4.51	$4.01	22,829,585
2018-10-18	$4.61	$4.62	$4.45	$4.45	$3.96	24,868,943
2018-10-17	$4.59	$4.70	$4.57	$4.61	$4.10	26,365,612
2018-10-16	$4.60	$4.70	$4.59	$4.65	$4.14	33,885,576
2018-10-15	$4.53	$4.62	$4.50	$4.50	$4.01	25,602,075
2018-10-12	$4.51	$4.62	$4.51	$4.59	$4.09	17,532,624
2018-10-11	$4.55	$4.61	$4.45	$4.46	$3.97	26,896,214
2018-10-10	$4.65	$4.65	$4.55	$4.55	$4.05	27,428,448
2018-10-09	$4.79	$4.82	$4.69	$4.70	$4.18	42,788,890
2018-10-08	$4.83	$4.84	$4.74	$4.79	$4.26	44,485,633
2018-10-05	$4.62	$4.63	$4.52	$4.60	$4.09	25,035,591
2018-10-04	$4.64	$4.65	$4.48	$4.58	$4.08	24,470,205
2018-10-03	$4.79	$4.81	$4.62	$4.66	$4.15	35,781,926
2018-10-02	$4.69	$4.69	$4.60	$4.65	$4.14	28,736,640
2018-10-01	$4.59	$4.63	$4.57	$4.61	$4.10	15,052,834
2018-09-28	$4.55	$4.62	$4.53	$4.57	$4.07	17,859,765
2018-09-27	$4.67	$4.78	$4.62	$4.63	$4.12	30,249,100
2018-09-26	$4.57	$4.71	$4.54	$4.64	$4.13	23,084,987
2018-09-25	$4.41	$4.54	$4.41	$4.53	$4.03	25,465,766
2018-09-24	$4.63	$4.64	$4.48	$4.50	$4.01	33,766,125
2018-09-21	$4.62	$4.75	$4.61	$4.68	$4.17	31,324,880
2018-09-20	$4.62	$4.63	$4.57	$4.62	$4.11	22,732,218
2018-09-19	$4.53	$4.61	$4.49	$4.57	$4.07	37,776,259
2018-09-18	$4.47	$4.61	$4.45	$4.56	$4.06	35,124,674
2018-09-17	$4.37	$4.47	$4.35	$4.45	$3.96	24,333,142
2018-09-14	$4.43	$4.43	$4.31	$4.37	$3.89	26,522,914
2018-09-13	$4.40	$4.45	$4.36	$4.38	$3.90	28,723,778
2018-09-12	$4.41	$4.50	$4.40	$4.46	$3.97	31,007,571
2018-09-11	$4.35	$4.39	$4.28	$4.38	$3.90	23,809,693
2018-09-10	$4.47	$4.50	$4.43	$4.46	$3.97	23,437,388
2018-09-07	$4.55	$4.56	$4.45	$4.50	$4.01	15,853,310
2018-09-06	$4.44	$4.47	$4.33	$4.44	$3.95	39,795,689
2018-09-05	$4.34	$4.44	$4.32	$4.40	$3.92	31,727,549
2018-09-04	$4.45	$4.45	$4.32	$4.33	$3.85	41,228,626
2018-08-31	$4.58	$4.66	$4.52	$4.65	$4.14	38,052,155
2018-08-30	$4.62	$4.64	$4.49	$4.58	$4.08	25,749,080
2018-08-29	$4.64	$4.73	$4.63	$4.70	$4.18	21,528,515
2018-08-28	$4.66	$4.68	$4.60	$4.61	$4.10	25,296,627
2018-08-27	$4.69	$4.76	$4.68	$4.69	$4.17	24,193,610
2018-08-24	$4.67	$4.70	$4.61	$4.66	$4.15	32,975,225
2018-08-23	$4.69	$4.74	$4.58	$4.59	$4.09	45,450,325
2018-08-22	$4.68	$4.71	$4.61	$4.67	$4.16	37,170,279
2018-08-21	$4.85	$4.85	$4.71	$4.72	$4.20	28,189,860
2018-08-20	$4.89	$4.91	$4.81	$4.86	$4.33	39,118,968
2018-08-17	$4.80	$4.93	$4.72	$4.91	$4.37	51,732,666
2018-08-16	$5.00	$5.01	$4.85	$4.86	$4.33	30,397,739
2018-08-15	$4.94	$5.03	$4.89	$4.98	$4.43	43,860,027
2018-08-14	$4.94	$5.03	$4.92	$5.01	$4.46	34,655,102
2018-08-13	$4.80	$4.93	$4.79	$4.89	$4.35	31,252,838
2018-08-10	$4.93	$4.96	$4.88	$4.90	$4.36	53,878,412
2018-08-09	$5.06	$5.09	$5.01	$5.05	$4.49	42,780,088
2018-08-08	$5.05	$5.16	$5.04	$5.10	$4.54	41,513,635
2018-08-07	$5.17	$5.19	$5.05	$5.05	$4.49	40,517,455
2018-08-06	$5.17	$5.18	$5.12	$5.13	$4.57	33,800,302
2018-08-03	$5.14	$5.26	$5.12	$5.19	$4.62	26,870,101
2018-08-02	$5.09	$5.16	$5.08	$5.09	$4.53	24,527,745
2018-08-01	$5.15	$5.24	$5.14	$5.16	$4.59	18,750,826
2018-07-31	$5.23	$5.24	$5.10	$5.14	$4.57	25,830,868
2018-07-30	$5.27	$5.29	$5.23	$5.25	$4.67	31,614,500
2018-07-27	$5.37	$5.44	$5.27	$5.28	$4.70	39,341,231
2018-07-26	$5.29	$5.32	$5.19	$5.31	$4.73	56,179,390
2018-07-25	$5.08	$5.12	$5.00	$5.09	$4.53	29,516,164
2018-07-24	$4.99	$5.06	$4.93	$4.99	$4.44	29,389,003
2018-07-23	$4.93	$4.96	$4.87	$4.90	$4.36	22,886,848
2018-07-20	$5.05	$5.07	$4.92	$4.93	$4.39	37,311,513
2018-07-19	$4.76	$4.88	$4.75	$4.86	$4.33	33,230,632
2018-07-18	$4.96	$4.98	$4.84	$4.86	$4.33	38,216,351
2018-07-17	$4.92	$5.01	$4.88	$5.00	$4.45	35,458,644
2018-07-16	$4.80	$4.93	$4.79	$4.92	$4.38	34,188,515
2018-07-13	$4.72	$4.81	$4.68	$4.81	$4.28	24,141,739
2018-07-12	$4.69	$4.75	$4.66	$4.71	$4.19	33,391,333
2018-07-11	$4.76	$4.78	$4.60	$4.61	$4.10	28,639,196
2018-07-10	$4.71	$4.80	$4.68	$4.80	$4.27	37,593,576
2018-07-09	$4.69	$4.73	$4.64	$4.67	$4.16	26,182,379
2018-07-06	$4.63	$4.71	$4.60	$4.65	$4.14	29,409,187
2018-07-05	$4.65	$4.72	$4.61	$4.72	$4.20	38,317,687
2018-07-03	$4.69	$4.75	$4.66	$4.69	$4.17	27,320,709
2018-07-02	$4.60	$4.69	$4.58	$4.65	$4.14	26,073,720
2018-06-29	$4.71	$4.77	$4.63	$4.63	$4.12	22,946,238
2018-06-28	$4.67	$4.74	$4.65	$4.69	$4.17	31,576,681
2018-06-27	$4.70	$4.77	$4.61	$4.63	$4.12	55,988,525
2018-06-26	$4.84	$4.85	$4.72	$4.75	$4.23	31,433,798
2018-06-25	$4.88	$4.88	$4.81	$4.84	$4.31	24,596,671
2018-06-22	$4.89	$4.93	$4.79	$4.81	$4.28	21,078,797
2018-06-21	$4.89	$4.93	$4.81	$4.82	$4.29	23,483,748
2018-06-20	$5.05	$5.05	$4.89	$4.89	$4.35	25,977,661
2018-06-19	$4.90	$5.08	$4.89	$5.00	$4.45	38,096,655
2018-06-18	$4.89	$5.00	$4.84	$4.99	$4.44	36,763,173
2018-06-15	$5.00	$5.02	$4.91	$4.98	$4.39	43,548,028
2018-06-14	$5.05	$5.17	$4.99	$5.01	$4.42	50,484,304
2018-06-13	$5.08	$5.12	$4.96	$5.00	$4.41	31,093,252
2018-06-12	$5.07	$5.14	$5.04	$5.05	$4.46	23,436,475
2018-06-11	$5.11	$5.19	$5.04	$5.08	$4.48	24,479,089
2018-06-08	$5.00	$5.12	$4.95	$5.09	$4.49	33,902,991
2018-06-07	$4.98	$5.05	$4.80	$4.85	$4.28	98,048,807
2018-06-06	$5.13	$5.17	$5.05	$5.07	$4.47	23,697,567
2018-06-05	$5.30	$5.32	$5.16	$5.17	$4.56	31,645,925
2018-06-04	$5.38	$5.40	$5.31	$5.34	$4.71	19,277,402
2018-06-01	$5.32	$5.35	$5.24	$5.27	$4.65	23,776,345
2018-05-31	$5.27	$5.30	$5.22	$5.26	$4.64	11,267,611
2018-05-30	$5.21	$5.32	$5.18	$5.26	$4.64	29,155,897
2018-05-29	$5.28	$5.33	$5.16	$5.20	$4.59	28,892,564
2018-05-25	$5.52	$5.53	$5.41	$5.45	$4.81	17,542,757
2018-05-24	$5.49	$5.56	$5.43	$5.55	$4.90	19,389,211
2018-05-23	$5.50	$5.54	$5.47	$5.51	$4.86	23,445,865
2018-05-22	$5.49	$5.57	$5.45	$5.52	$4.87	28,847,917
2018-05-21	$5.57	$5.57	$5.41	$5.46	$4.82	28,954,030
2018-05-18	$5.55	$5.56	$5.38	$5.51	$4.86	77,447,487
2018-05-17	$5.77	$5.77	$5.64	$5.66	$4.99	27,218,017
2018-05-16	$5.82	$5.88	$5.75	$5.80	$5.12	23,807,515
2018-05-15	$5.84	$5.85	$5.76	$5.82	$5.13	17,556,297
2018-05-14	$6.07	$6.07	$5.94	$5.95	$5.25	18,360,049
2018-05-11	$6.06	$6.10	$5.99	$6.02	$5.31	13,597,709
2018-05-10	$6.13	$6.15	$6.05	$6.10	$5.38	31,477,159
2018-05-09	$6.13	$6.17	$6.02	$6.04	$5.33	51,041,716
2018-05-08	$6.29	$6.35	$6.22	$6.26	$5.52	29,036,287
2018-05-07	$6.32	$6.37	$6.22	$6.26	$5.52	15,160,917
2018-05-04	$6.31	$6.42	$6.29	$6.33	$5.58	21,894,252
2018-05-03	$6.37	$6.42	$6.32	$6.34	$5.59	16,084,100
2018-05-02	$6.52	$6.53	$6.31	$6.35	$5.60	28,087,016
2018-05-01	$6.60	$6.69	$6.50	$6.57	$5.80	7,910,281
2018-04-30	$6.67	$6.72	$6.61	$6.62	$5.84	11,801,456
2018-04-27	$6.74	$6.75	$6.66	$6.70	$5.91	13,721,726
2018-04-26	$6.60	$6.70	$6.60	$6.66	$5.88	13,219,363
2018-04-25	$6.61	$6.63	$6.54	$6.61	$5.83	17,835,129
2018-04-24	$6.73	$6.80	$6.66	$6.69	$5.90	15,131,543
2018-04-23	$6.76	$6.79	$6.69	$6.75	$5.96	10,947,634
2018-04-20	$6.81	$6.84	$6.76	$6.81	$6.01	18,565,306
2018-04-19	$6.80	$6.89	$6.77	$6.89	$6.08	24,137,090
2018-04-18	$6.78	$6.93	$6.78	$6.88	$6.07	28,668,706
2018-04-17	$6.71	$6.79	$6.64	$6.76	$5.96	29,688,878
2018-04-16	$6.78	$6.80	$6.64	$6.67	$5.88	24,099,581
2018-04-13	$6.81	$6.83	$6.69	$6.75	$5.96	16,657,324
2018-04-12	$6.97	$7.00	$6.76	$6.77	$5.97	28,653,033
2018-04-11	$6.94	$7.07	$6.93	$7.00	$6.18	22,238,250
2018-04-10	$6.80	$6.96	$6.77	$6.94	$6.12	32,382,053
2018-04-09	$6.83	$6.87	$6.76	$6.79	$5.99	33,428,713
2018-04-06	$6.95	$6.99	$6.75	$6.86	$6.05	43,694,005
2018-04-05	$7.32	$7.35	$7.15	$7.16	$6.32	20,016,534
2018-04-04	$7.09	$7.24	$7.06	$7.21	$6.36	16,229,294
2018-04-03	$7.19	$7.23	$7.11	$7.18	$6.33	19,131,612
2018-04-02	$7.20	$7.27	$7.10	$7.11	$6.27	11,418,907
2018-03-29	$7.16	$7.29	$7.15	$7.27	$6.41	15,230,003
2018-03-28	$7.10	$7.13	$7.03	$7.11	$6.27	21,590,618
2018-03-27	$7.14	$7.20	$7.07	$7.08	$6.25	15,103,747
2018-03-26	$7.24	$7.27	$7.10	$7.20	$6.35	21,578,996
2018-03-23	$7.18	$7.26	$7.14	$7.15	$6.31	14,800,943
2018-03-22	$7.19	$7.25	$7.12	$7.18	$6.33	11,190,332
2018-03-21	$7.14	$7.31	$7.10	$7.26	$6.41	24,703,396
2018-03-20	$7.17	$7.19	$7.09	$7.09	$6.26	12,882,283
2018-03-19	$7.07	$7.19	$7.06	$7.17	$6.33	14,332,879
2018-03-16	$7.22	$7.23	$7.13	$7.13	$6.29	14,089,068
2018-03-15	$7.30	$7.34	$7.18	$7.20	$6.35	23,206,308
2018-03-14	$7.35	$7.43	$7.31	$7.39	$6.52	20,061,188
2018-03-13	$7.32	$7.40	$7.24	$7.28	$6.42	24,462,660
2018-03-12	$7.18	$7.35	$7.16	$7.30	$6.44	29,105,659
2018-03-09	$7.16	$7.22	$7.12	$7.14	$6.30	15,375,760
2018-03-08	$7.07	$7.16	$7.02	$7.10	$6.26	31,290,378
2018-03-07	$7.03	$7.10	$6.95	$7.06	$6.23	34,211,115
2018-03-06	$6.94	$7.09	$6.92	$7.07	$6.24	31,283,677
2018-03-05	$6.87	$6.97	$6.83	$6.88	$6.07	24,869,766
2018-03-02	$6.73	$6.90	$6.68	$6.88	$6.07	16,315,017
2018-03-01	$6.87	$6.92	$6.72	$6.81	$6.01	19,621,292
2018-02-28	$6.78	$6.87	$6.75	$6.75	$5.96	22,336,811
2018-02-27	$6.82	$6.84	$6.73	$6.78	$5.98	11,054,448
2018-02-26	$6.69	$6.83	$6.67	$6.82	$6.02	12,707,466
2018-02-23	$6.86	$6.89	$6.70	$6.72	$5.93	22,718,881
2018-02-22	$6.84	$6.88	$6.78	$6.82	$6.02	18,530,234
2018-02-21	$6.95	$6.96	$6.78	$6.81	$6.01	32,422,134
2018-02-20	$6.80	$6.94	$6.80	$6.90	$6.09	17,134,582
2018-02-16	$6.77	$6.96	$6.77	$6.90	$6.09	17,444,591
2018-02-15	$6.85	$6.90	$6.82	$6.88	$6.07	15,283,710
2018-02-14	$6.62	$6.90	$6.58	$6.87	$6.06	17,656,557
2018-02-13	$6.65	$6.70	$6.63	$6.67	$5.88	12,747,582
2018-02-12	$6.58	$6.72	$6.56	$6.68	$5.89	17,760,807
2018-02-09	$6.56	$6.59	$6.36	$6.54	$5.77	25,849,490
2018-02-08	$6.62	$6.64	$6.45	$6.46	$5.70	26,400,452
2018-02-07	$6.63	$6.75	$6.54	$6.54	$5.77	24,157,019
2018-02-06	$6.54	$6.70	$6.52	$6.66	$5.88	28,703,407
2018-02-05	$6.71	$6.76	$6.54	$6.58	$5.81	22,245,215
2018-02-02	$6.79	$6.83	$6.69	$6.75	$5.96	18,417,858
2018-02-01	$6.95	$7.04	$6.91	$6.95	$6.13	29,936,696
2018-01-31	$6.92	$6.96	$6.83	$6.87	$6.04	21,163,354
2018-01-30	$6.84	$6.87	$6.80	$6.84	$6.02	13,055,421
2018-01-29	$6.84	$6.88	$6.79	$6.82	$6.00	15,060,438
2018-01-26	$6.85	$6.94	$6.84	$6.90	$6.07	24,822,183
2018-01-25	$6.90	$7.00	$6.82	$6.82	$6.00	21,436,899
2018-01-24	$6.83	$6.90	$6.73	$6.87	$6.04	33,979,676
2018-01-23	$6.71	$6.77	$6.65	$6.71	$5.90	16,051,930
2018-01-22	$6.81	$6.82	$6.76	$6.80	$5.98	12,528,886
2018-01-19	$6.78	$6.87	$6.76	$6.86	$6.03	14,321,645
2018-01-18	$6.81	$6.84	$6.75	$6.76	$5.95	15,194,843
2018-01-17	$6.76	$6.81	$6.73	$6.78	$5.96	14,457,382
2018-01-16	$6.71	$6.78	$6.69	$6.75	$5.94	15,720,191
2018-01-12	$6.70	$6.79	$6.64	$6.67	$5.87	25,879,391
2018-01-11	$6.63	$6.77	$6.62	$6.77	$5.95	11,530,752
2018-01-10	$6.61	$6.66	$6.56	$6.61	$5.81	8,253,275
2018-01-09	$6.60	$6.64	$6.57	$6.58	$5.79	8,451,127
2018-01-08	$6.63	$6.66	$6.59	$6.62	$5.82	10,900,040
2018-01-05	$6.63	$6.69	$6.59	$6.67	$5.87	14,237,790
2018-01-04	$6.68	$6.72	$6.59	$6.64	$5.84	10,704,029
2018-01-03	$6.67	$6.74	$6.62	$6.65	$5.85	13,987,825
2018-01-02	$6.54	$6.63	$6.53	$6.61	$5.81	16,191,827
2017-12-29	$6.43	$6.57	$6.43	$6.46	$5.68	23,205,789
2017-12-28	$6.44	$6.44	$6.34	$6.42	$5.65	9,815,029
2017-12-27	$6.41	$6.45	$6.36	$6.37	$5.60	11,149,947
2017-12-26	$6.31	$6.39	$6.25	$6.35	$5.59	8,813,741
2017-12-22	$6.23	$6.31	$6.23	$6.27	$5.51	9,291,192
2017-12-21	$6.21	$6.33	$6.20	$6.26	$5.51	11,363,694
2017-12-20	$6.20	$6.26	$6.19	$6.24	$5.49	9,844,544
2017-12-19	$6.21	$6.24	$6.15	$6.20	$5.45	7,706,757
2017-12-18	$6.29	$6.36	$6.28	$6.31	$5.47	8,167,924
2017-12-15	$6.26	$6.29	$6.22	$6.23	$5.40	11,805,218
2017-12-14	$6.25	$6.28	$6.20	$6.22	$5.39	7,837,994
2017-12-13	$6.47	$6.50	$6.26	$6.31	$5.47	18,480,039
2017-12-12	$6.29	$6.52	$6.27	$6.47	$5.61	28,909,372
2017-12-11	$6.33	$6.38	$6.33	$6.34	$5.49	10,404,420
2017-12-08	$6.30	$6.35	$6.27	$6.35	$5.50	16,883,611
2017-12-07	$6.12	$6.29	$6.11	$6.21	$5.38	17,989,505
2017-12-06	$6.33	$6.38	$6.25	$6.34	$5.49	13,259,057
2017-12-05	$6.40	$6.43	$6.28	$6.30	$5.46	22,461,104
2017-12-04	$6.25	$6.34	$6.23	$6.28	$5.44	10,245,171
2017-12-01	$6.21	$6.27	$6.19	$6.22	$5.39	14,311,074
2017-11-30	$6.28	$6.31	$6.15	$6.19	$5.36	21,462,480
2017-11-29	$6.39	$6.41	$6.27	$6.30	$5.46	14,912,317
2017-11-28	$6.38	$6.49	$6.37	$6.43	$5.57	24,501,830
2017-11-27	$6.32	$6.40	$6.30	$6.36	$5.51	12,029,128
2017-11-24	$6.34	$6.39	$6.33	$6.38	$5.53	6,148,334
2017-11-22	$6.37	$6.42	$6.35	$6.40	$5.55	13,423,248
2017-11-21	$6.29	$6.39	$6.29	$6.35	$5.50	38,503,012
2017-11-20	$6.22	$6.28	$6.18	$6.27	$5.43	8,360,183
2017-11-17	$6.20	$6.28	$6.15	$6.24	$5.41	17,121,282
2017-11-16	$6.17	$6.24	$6.12	$6.17	$5.35	15,915,656
2017-11-15	$6.05	$6.08	$6.02	$6.05	$5.24	8,667,893
2017-11-14	$6.13	$6.15	$6.05	$6.06	$5.25	13,492,087
2017-11-13	$6.06	$6.15	$6.03	$6.12	$5.30	14,779,030
2017-11-10	$6.11	$6.15	$6.07	$6.12	$5.30	20,086,729
2017-11-09	$6.12	$6.19	$6.09	$6.17	$5.35	15,023,783
2017-11-08	$6.20	$6.22	$6.05	$6.18	$5.35	53,627,828
2017-11-07	$6.23	$6.23	$6.07	$6.12	$5.30	30,408,922
2017-11-06	$6.22	$6.29	$6.18	$6.24	$5.41	25,072,725
2017-11-03	$6.30	$6.32	$6.12	$6.17	$5.35	43,746,524
2017-11-02	$6.31	$6.32	$6.21	$6.28	$5.44	20,816,131
2017-11-01	$6.38	$6.45	$6.29	$6.29	$5.45	20,600,589
2017-10-31	$6.33	$6.43	$6.29	$6.33	$5.48	22,224,612
2017-10-30	$6.35	$6.38	$6.31	$6.35	$5.50	26,963,726
2017-10-27	$6.41	$6.48	$6.37	$6.39	$5.54	21,930,892
2017-10-26	$6.41	$6.48	$6.32	$6.32	$5.48	15,849,520
2017-10-25	$6.53	$6.54	$6.35	$6.48	$5.61	22,255,854
2017-10-24	$6.54	$6.55	$6.49	$6.53	$5.66	17,329,137
2017-10-23	$6.67	$6.68	$6.49	$6.52	$5.65	28,834,631
2017-10-20	$6.82	$6.82	$6.67	$6.71	$5.81	27,455,644
2017-10-19	$6.75	$6.84	$6.72	$6.82	$5.91	11,177,383
2017-10-18	$6.81	$6.84	$6.79	$6.82	$5.91	11,275,088
2017-10-17	$6.82	$6.84	$6.76	$6.83	$5.92	10,489,588
2017-10-16	$6.89	$6.94	$6.81	$6.84	$5.93	18,151,356
2017-10-13	$7.01	$7.03	$6.94	$6.98	$6.05	36,074,133
2017-10-12	$6.74	$6.82	$6.74	$6.79	$5.88	13,990,872
2017-10-11	$6.80	$6.81	$6.72	$6.79	$5.88	26,318,033
2017-10-10	$6.70	$6.83	$6.66	$6.74	$5.84	46,174,323
2017-10-09	$6.57	$6.61	$6.57	$6.57	$5.69	5,210,131
2017-10-06	$6.62	$6.63	$6.56	$6.61	$5.73	15,738,043
2017-10-05	$6.77	$6.82	$6.68	$6.68	$5.79	21,065,952
2017-10-04	$6.78	$6.81	$6.68	$6.68	$5.79	17,444,833
2017-10-03	$6.53	$6.78	$6.53	$6.76	$5.86	23,419,106
2017-10-02	$6.51	$6.54	$6.45	$6.51	$5.64	33,704,349
2017-09-29	$6.64	$6.65	$6.55	$6.59	$5.71	32,054,456
2017-09-28	$6.57	$6.61	$6.54	$6.56	$5.68	13,502,479
2017-09-27	$6.59	$6.62	$6.49	$6.59	$5.71	18,954,747
2017-09-26	$6.75	$6.76	$6.61	$6.64	$5.75	33,632,954
2017-09-25	$6.80	$6.81	$6.72	$6.75	$5.85	20,550,173
2017-09-22	$6.79	$6.86	$6.77	$6.85	$5.94	12,116,392
2017-09-21	$6.85	$6.86	$6.72	$6.74	$5.84	19,374,941
2017-09-20	$6.78	$6.82	$6.71	$6.82	$5.91	19,948,487
2017-09-19	$6.75	$6.81	$6.73	$6.77	$5.87	19,737,448
2017-09-18	$6.80	$6.81	$6.70	$6.70	$5.81	18,363,898
2017-09-15	$6.73	$6.82	$6.70	$6.81	$5.90	27,233,867
2017-09-14	$6.66	$6.79	$6.64	$6.74	$5.84	15,329,746
2017-09-13	$6.67	$6.75	$6.63	$6.69	$5.80	20,474,861
2017-09-12	$6.58	$6.75	$6.56	$6.68	$5.79	32,746,966
2017-09-11	$6.49	$6.57	$6.47	$6.48	$5.61	14,027,365
2017-09-08	$6.46	$6.48	$6.38	$6.43	$5.57	16,151,609
2017-09-07	$6.44	$6.48	$6.43	$6.46	$5.60	9,880,735
2017-09-06	$6.34	$6.47	$6.34	$6.45	$5.59	15,062,744
2017-09-05	$6.31	$6.34	$6.26	$6.29	$5.45	23,723,568
2017-09-01	$6.32	$6.34	$6.24	$6.24	$5.41	14,749,914
2017-08-31	$6.29	$6.29	$6.26	$6.26	$5.42	9,529,846
2017-08-30	$6.24	$6.26	$6.18	$6.24	$5.41	16,365,392
2017-08-29	$6.19	$6.26	$6.19	$6.23	$5.40	9,653,585
2017-08-28	$6.26	$6.26	$6.21	$6.23	$5.40	8,938,733
2017-08-25	$6.25	$6.30	$6.22	$6.25	$5.42	9,814,127
2017-08-24	$6.29	$6.30	$6.23	$6.24	$5.41	12,190,424
2017-08-23	$6.23	$6.30	$6.20	$6.29	$5.45	10,100,856
2017-08-22	$6.25	$6.28	$6.15	$6.16	$5.34	13,340,301
2017-08-21	$6.22	$6.27	$6.16	$6.18	$5.35	9,092,410
2017-08-18	$6.21	$6.25	$6.15	$6.23	$5.40	15,536,565
2017-08-17	$6.20	$6.24	$6.18	$6.19	$5.36	14,546,685
2017-08-16	$6.21	$6.26	$6.17	$6.23	$5.40	15,237,319
2017-08-15	$6.13	$6.20	$6.12	$6.19	$5.36	14,092,162
2017-08-14	$6.11	$6.20	$6.09	$6.12	$5.30	21,934,055
2017-08-11	$6.10	$6.15	$6.07	$6.12	$5.30	11,601,588
2017-08-10	$6.07	$6.12	$6.05	$6.05	$5.24	15,543,267
2017-08-09	$6.07	$6.15	$6.06	$6.12	$5.30	23,677,311
2017-08-08	$6.15	$6.22	$6.12	$6.16	$5.34	21,108,345
2017-08-07	$6.11	$6.18	$6.09	$6.15	$5.33	11,336,951
2017-08-04	$6.13	$6.15	$6.07	$6.12	$5.30	10,742,489
2017-08-03	$6.17	$6.18	$6.12	$6.15	$5.33	13,485,521
2017-08-02	$6.09	$6.20	$6.09	$6.19	$5.36	19,304,444
2017-08-01	$6.08	$6.16	$6.08	$6.11	$5.29	11,548,524
2017-07-31	$6.13	$6.16	$6.06	$6.08	$5.27	19,448,043
2017-07-28	$6.00	$6.09	$5.97	$6.05	$5.24	14,726,465
2017-07-27	$6.01	$6.12	$5.98	$6.03	$5.22	18,887,219
2017-07-26	$5.88	$5.96	$5.87	$5.94	$5.15	9,716,562
2017-07-25	$5.96	$6.00	$5.90	$5.92	$5.13	13,061,201
2017-07-24	$5.97	$5.97	$5.91	$5.92	$5.13	9,173,439
2017-07-21	$5.97	$5.98	$5.92	$5.94	$5.15	12,815,589
2017-07-20	$5.96	$5.98	$5.91	$5.94	$5.15	16,839,796
2017-07-19	$5.91	$5.94	$5.87	$5.94	$5.15	9,794,515
2017-07-18	$5.87	$5.91	$5.83	$5.89	$5.10	7,506,125
2017-07-17	$5.85	$5.90	$5.84	$5.88	$5.09	11,390,731
2017-07-14	$5.83	$5.87	$5.82	$5.85	$5.07	8,129,895
2017-07-13	$5.79	$5.80	$5.74	$5.76	$4.99	10,639,888
2017-07-12	$5.74	$5.80	$5.69	$5.78	$5.01	25,063,323
2017-07-11	$5.60	$5.70	$5.59	$5.64	$4.89	40,935,864
2017-07-10	$5.49	$5.61	$5.47	$5.59	$4.84	37,529,409
2017-07-07	$5.41	$5.50	$5.41	$5.45	$4.72	26,970,397
2017-07-06	$5.47	$5.48	$5.33	$5.34	$4.63	37,237,249
2017-07-05	$5.45	$5.52	$5.45	$5.49	$4.76	36,699,258
2017-07-03	$5.54	$5.56	$5.46	$5.47	$4.74	12,515,813
2017-06-30	$5.50	$5.55	$5.48	$5.49	$4.76	21,029,918
2017-06-29	$5.52	$5.53	$5.43	$5.47	$4.74	28,257,656
2017-06-28	$5.50	$5.57	$5.44	$5.52	$4.78	25,710,699
2017-06-27	$5.45	$5.51	$5.40	$5.46	$4.73	41,015,655
2017-06-26	$5.45	$5.54	$5.44	$5.49	$4.76	37,801,857
2017-06-23	$5.42	$5.47	$5.40	$5.44	$4.67	20,085,729
2017-06-22	$5.44	$5.47	$5.40	$5.43	$4.66	27,446,055
2017-06-21	$5.40	$5.46	$5.37	$5.42	$4.65	38,733,102
2017-06-20	$5.39	$5.47	$5.37	$5.38	$4.62	67,945,069
2017-06-19	$5.34	$5.43	$5.30	$5.40	$4.64	35,722,939
2017-06-16	$5.47	$5.47	$5.33	$5.34	$4.59	77,181,016
2017-06-15	$5.48	$5.49	$5.42	$5.45	$4.68	13,059,861
2017-06-14	$5.55	$5.58	$5.44	$5.50	$4.72	31,057,517
2017-06-13	$5.45	$5.53	$5.42	$5.52	$4.74	20,779,586
2017-06-12	$5.40	$5.47	$5.39	$5.43	$4.66	24,994,499
2017-06-09	$5.59	$5.60	$5.44	$5.47	$4.70	30,828,252
2017-06-08	$5.66	$5.67	$5.59	$5.63	$4.83	28,609,541
2017-06-07	$5.77	$5.82	$5.66	$5.69	$4.89	41,353,341
2017-06-06	$5.72	$5.81	$5.71	$5.77	$4.95	27,891,728
2017-06-05	$5.65	$5.73	$5.62	$5.72	$4.91	37,350,175
2017-06-02	$5.74	$5.75	$5.60	$5.67	$4.87	83,589,888
2017-06-01	$5.77	$5.77	$5.66	$5.66	$4.86	68,462,661
2017-05-31	$5.76	$5.79	$5.70	$5.71	$4.90	44,004,258
2017-05-30	$5.74	$5.76	$5.72	$5.72	$4.91	36,833,168
2017-05-26	$5.74	$5.82	$5.72	$5.77	$4.95	14,947,223
2017-05-25	$5.75	$5.78	$5.67	$5.72	$4.91	20,308,717
2017-05-24	$5.79	$5.80	$5.72	$5.74	$4.93	27,494,882
2017-05-23	$5.69	$5.78	$5.68	$5.76	$4.95	23,231,595
2017-05-22	$5.64	$5.71	$5.56	$5.63	$4.83	37,700,668
2017-05-19	$5.67	$5.67	$5.58	$5.66	$4.86	46,475,105
2017-05-18	$5.85	$6.00	$5.49	$5.50	$4.72	797,704
2017-05-17	$6.34	$6.36	$6.21	$6.23	$5.35	29,082,124
2017-05-16	$6.37	$6.39	$6.29	$6.36	$5.46	28,064,882
2017-05-15	$6.28	$6.35	$6.24	$6.33	$5.44	48,047,857
2017-05-12	$6.23	$6.30	$6.18	$6.26	$5.38	32,910,283
2017-05-11	$6.06	$6.19	$6.04	$6.15	$5.28	55,139,425
2017-05-10	$6.01	$6.07	$5.98	$6.02	$5.17	24,760,137
2017-05-09	$5.88	$5.97	$5.86	$5.94	$5.10	29,721,619
2017-05-08	$5.90	$5.91	$5.84	$5.88	$5.05	25,065,199
2017-05-05	$5.95	$5.97	$5.91	$5.92	$5.08	26,298,686
2017-05-04	$5.87	$6.02	$5.83	$5.94	$5.10	63,704,930
2017-05-03	$5.83	$5.88	$5.78	$5.84	$5.01	28,535,023
2017-05-02	$5.75	$5.87	$5.74	$5.86	$5.03	30,616,282
2017-05-01	$5.76	$5.82	$5.71	$5.77	$4.95	22,742,236
2017-04-28	$5.63	$5.75	$5.63	$5.73	$4.92	25,685,850
2017-04-27	$5.69	$5.71	$5.62	$5.68	$4.88	24,408,760
2017-04-26	$5.72	$5.73	$5.62	$5.68	$4.88	28,586,802
2017-04-25	$5.66	$5.81	$5.65	$5.78	$4.96	28,765,827
2017-04-24	$5.73	$5.79	$5.70	$5.70	$4.89	19,057,137
2017-04-21	$5.65	$5.70	$5.59	$5.64	$4.84	19,450,608
2017-04-20	$5.69	$5.76	$5.62	$5.62	$4.83	31,504,815
2017-04-19	$5.76	$5.78	$5.70	$5.71	$4.90	13,245,998
2017-04-18	$5.79	$5.86	$5.78	$5.79	$4.97	14,985,823
2017-04-17	$5.68	$5.81	$5.67	$5.80	$4.98	12,745,335
2017-04-13	$5.60	$5.66	$5.59	$5.62	$4.83	14,517,129
2017-04-12	$5.60	$5.63	$5.55	$5.63	$4.83	16,931,829
2017-04-11	$5.60	$5.62	$5.50	$5.57	$4.78	21,247,678
2017-04-10	$5.71	$5.74	$5.65	$5.71	$4.90	11,469,807
2017-04-07	$5.72	$5.76	$5.67	$5.69	$4.89	11,340,803
2017-04-06	$5.67	$5.76	$5.63	$5.65	$4.85	17,067,519
2017-04-05	$5.79	$5.82	$5.68	$5.72	$4.91	15,536,931
2017-04-04	$5.71	$5.79	$5.69	$5.78	$4.96	8,740,114
2017-04-03	$5.79	$5.81	$5.74	$5.77	$4.95	11,307,083
2017-03-31	$5.75	$5.82	$5.70	$5.76	$4.95	19,543,072
2017-03-30	$5.74	$5.82	$5.72	$5.79	$4.97	20,688,477
2017-03-29	$5.67	$5.78	$5.67	$5.77	$4.95	12,339,956
2017-03-28	$5.65	$5.69	$5.63	$5.67	$4.87	9,531,415
2017-03-27	$5.56	$5.64	$5.55	$5.63	$4.83	12,478,152
2017-03-24	$5.56	$5.62	$5.53	$5.61	$4.82	16,710,808
2017-03-23	$5.52	$5.57	$5.50	$5.53	$4.75	22,608,393
2017-03-22	$5.57	$5.61	$5.51	$5.53	$4.75	13,666,550
2017-03-21	$5.71	$5.71	$5.59	$5.59	$4.80	15,999,375
2017-03-20	$5.52	$5.74	$5.50	$5.71	$4.90	20,566,442
2017-03-17	$5.56	$5.59	$5.47	$5.51	$4.73	21,487,643
2017-03-16	$5.51	$5.56	$5.48	$5.53	$4.75	10,125,371
2017-03-15	$5.40	$5.53	$5.35	$5.51	$4.73	16,070,487
2017-03-14	$5.43	$5.46	$5.34	$5.34	$4.59	9,064,853
2017-03-13	$5.48	$5.51	$5.46	$5.48	$4.71	6,659,332
2017-03-10	$5.48	$5.49	$5.44	$5.46	$4.69	20,783,134
2017-03-09	$5.39	$5.45	$5.36	$5.37	$4.61	31,270,087
2017-03-08	$5.31	$5.41	$5.30	$5.40	$4.64	27,633,703
2017-03-07	$5.47	$5.48	$5.36	$5.38	$4.62	28,211,021
2017-03-06	$5.55	$5.55	$5.41	$5.46	$4.69	17,143,321
2017-03-03	$5.42	$5.55	$5.41	$5.54	$4.76	25,679,680
2017-03-02	$5.52	$5.57	$5.41	$5.42	$4.65	25,474,940
2017-03-01	$5.72	$5.79	$5.68	$5.75	$4.94	13,822,762
2017-02-28	$5.72	$5.72	$5.66	$5.69	$4.89	5,467,378
2017-02-27	$5.73	$5.76	$5.67	$5.74	$4.93	4,580,717
2017-02-24	$5.76	$5.81	$5.71	$5.71	$4.90	14,407,573
2017-02-23	$6.00	$6.01	$5.87	$5.88	$5.05	11,272,675
2017-02-22	$5.89	$5.92	$5.83	$5.91	$5.07	16,618,996
2017-02-21	$5.76	$5.81	$5.72	$5.80	$4.98	13,108,604
2017-02-17	$5.72	$5.78	$5.71	$5.72	$4.91	13,799,021
2017-02-16	$5.83	$5.85	$5.78	$5.81	$4.99	15,434,133
2017-02-15	$5.66	$5.88	$5.65	$5.84	$5.01	29,434,674
2017-02-14	$5.53	$5.62	$5.52	$5.60	$4.81	12,019,902
2017-02-13	$5.48	$5.54	$5.47	$5.47	$4.70	7,303,564
2017-02-10	$5.39	$5.50	$5.37	$5.46	$4.69	9,000,415
2017-02-09	$5.41	$5.43	$5.34	$5.34	$4.59	18,919,741
2017-02-08	$5.40	$5.42	$5.34	$5.39	$4.63	15,662,567
2017-02-07	$5.43	$5.48	$5.38	$5.39	$4.63	11,045,056
2017-02-06	$5.47	$5.49	$5.42	$5.46	$4.69	8,229,097
2017-02-03	$5.48	$5.54	$5.46	$5.49	$4.71	9,229,536
2017-02-02	$5.49	$5.50	$5.42	$5.45	$4.68	8,520,583
2017-02-01	$5.47	$5.50	$5.40	$5.48	$4.71	12,196,198
2017-01-31	$5.40	$5.43	$5.36	$5.39	$4.63	8,942,761
2017-01-30	$5.45	$5.47	$5.36	$5.40	$4.64	11,858,987
2017-01-27	$5.44	$5.48	$5.35	$5.45	$4.68	14,695,140
2017-01-26	$5.44	$5.45	$5.38	$5.44	$4.67	9,924,547
2017-01-25	$5.47	$5.50	$5.45	$5.48	$4.71	9,546,537
2017-01-24	$5.40	$5.47	$5.39	$5.43	$4.66	12,786,962
2017-01-23	$5.42	$5.49	$5.38	$5.48	$4.69	9,669,548
2017-01-20	$5.41	$5.44	$5.35	$5.43	$4.64	9,925,959
2017-01-19	$5.41	$5.42	$5.34	$5.36	$4.58	13,597,628
2017-01-18	$5.28	$5.42	$5.28	$5.31	$4.54	16,791,625
2017-01-17	$5.23	$5.35	$5.19	$5.34	$4.57	17,519,386
2017-01-13	$5.22	$5.31	$5.18	$5.31	$4.54	17,484,568
2017-01-12	$5.24	$5.32	$5.21	$5.25	$4.49	22,514,346
2017-01-11	$5.02	$5.17	$4.98	$5.17	$4.42	19,500,004
2017-01-10	$5.16	$5.17	$5.06	$5.06	$4.33	13,985,608
2017-01-09	$5.17	$5.18	$5.12	$5.13	$4.39	14,843,992
2017-01-06	$5.13	$5.15	$5.05	$5.09	$4.35	17,012,007
2017-01-05	$5.12	$5.19	$5.10	$5.16	$4.41	9,034,351
2017-01-04	$5.09	$5.13	$5.06	$5.11	$4.37	11,868,175
2017-01-03	$5.06	$5.08	$5.02	$5.07	$4.34	16,284,699
2016-12-30	$4.96	$4.97	$4.89	$4.91	$4.20	8,423,423
2016-12-29	$4.95	$4.97	$4.92	$4.95	$4.23	11,418,350
2016-12-28	$4.90	$4.94	$4.86	$4.91	$4.20	10,682,792
2016-12-27	$4.91	$4.92	$4.87	$4.89	$4.18	7,997,795
2016-12-23	$4.85	$4.88	$4.82	$4.86	$4.16	5,973,186
2016-12-22	$4.78	$4.81	$4.73	$4.77	$4.08	12,306,810
2016-12-21	$4.91	$4.91	$4.84	$4.84	$4.09	10,775,155
2016-12-20	$4.81	$4.87	$4.76	$4.83	$4.08	15,256,752
2016-12-19	$4.88	$4.89	$4.79	$4.84	$4.09	16,443,407
2016-12-16	$4.88	$4.93	$4.83	$4.91	$4.15	26,290,051
2016-12-15	$4.80	$4.87	$4.77	$4.81	$4.06	50,656,192
2016-12-14	$4.82	$4.93	$4.75	$4.78	$4.04	56,554,020
2016-12-13	$4.86	$4.90	$4.80	$4.88	$4.12	30,562,313
2016-12-12	$4.90	$4.91	$4.76	$4.82	$4.07	24,803,654
2016-12-09	$4.86	$4.96	$4.85	$4.89	$4.13	19,670,184
2016-12-08	$4.89	$4.90	$4.82	$4.85	$4.10	13,151,818
2016-12-07	$4.88	$4.92	$4.85	$4.91	$4.15	17,371,299
2016-12-06	$4.79	$4.89	$4.74	$4.85	$4.10	21,386,209
2016-12-05	$4.78	$4.84	$4.75	$4.82	$4.07	13,226,045
2016-12-02	$4.74	$4.81	$4.70	$4.78	$4.04	36,156,181
2016-12-01	$4.84	$4.91	$4.74	$4.76	$4.02	51,289,800
2016-11-30	$5.15	$5.16	$4.99	$4.99	$4.22	30,008,023
2016-11-29	$5.05	$5.08	$4.95	$4.99	$4.22	39,724,292
2016-11-28	$5.02	$5.15	$5.00	$5.11	$4.32	22,182,237
2016-11-25	$5.00	$5.05	$4.94	$4.96	$4.19	7,318,571
2016-11-23	$4.97	$5.17	$4.97	$5.17	$4.37	21,245,399
2016-11-22	$5.25	$5.26	$5.06	$5.06	$4.28	23,481,439
2016-11-21	$5.13	$5.19	$5.12	$5.18	$4.38	10,762,723
2016-11-18	$5.15	$5.16	$4.99	$5.06	$4.28	25,740,620
2016-11-17	$5.15	$5.20	$5.09	$5.10	$4.31	13,463,373
2016-11-16	$5.10	$5.20	$5.10	$5.17	$4.37	22,206,988
2016-11-15	$5.11	$5.18	$5.07	$5.16	$4.36	12,061,311
2016-11-14	$5.00	$5.05	$4.96	$5.01	$4.23	37,704,996
2016-11-11	$5.15	$5.22	$5.04	$5.12	$4.33	30,426,204
2016-11-10	$5.27	$5.34	$5.16	$5.31	$4.49	33,301,756
2016-11-09	$5.45	$5.59	$5.45	$5.48	$4.63	21,731,330
2016-11-08	$5.56	$5.68	$5.50	$5.66	$4.78	17,250,788
2016-11-07	$5.59	$5.62	$5.55	$5.57	$4.71	14,951,100
2016-11-04	$5.50	$5.53	$5.41	$5.43	$4.59	33,557,007
2016-11-03	$5.67	$5.68	$5.47	$5.47	$4.62	40,525,236
2016-11-02	$5.62	$5.65	$5.51	$5.55	$4.69	15,147,882
2016-11-01	$5.82	$5.84	$5.63	$5.63	$4.76	27,587,991
2016-10-31	$5.94	$5.96	$5.86	$5.90	$4.94	18,737,275
2016-10-28	$5.95	$6.04	$5.91	$5.93	$4.97	34,959,283
2016-10-27	$6.22	$6.24	$6.13	$6.16	$5.16	12,778,033
2016-10-26	$6.20	$6.28	$6.18	$6.22	$5.21	13,328,069
2016-10-25	$6.26	$6.27	$6.22	$6.23	$5.22	10,132,449
2016-10-24	$6.32	$6.34	$6.26	$6.26	$5.25	8,965,213
2016-10-21	$6.18	$6.28	$6.17	$6.26	$5.25	27,601,270
2016-10-20	$6.17	$6.25	$6.16	$6.23	$5.22	6,904,711
2016-10-19	$6.15	$6.20	$6.12	$6.20	$5.19	11,059,308
2016-10-18	$6.14	$6.19	$6.11	$6.12	$5.13	12,547,391
2016-10-17	$6.06	$6.15	$6.05	$6.08	$5.09	9,229,162
2016-10-14	$6.04	$6.11	$6.03	$6.09	$5.10	14,556,861
2016-10-13	$5.96	$6.05	$5.91	$6.02	$5.04	15,802,840
2016-10-12	$6.04	$6.08	$5.96	$5.99	$5.02	11,143,793
2016-10-11	$6.08	$6.11	$6.00	$6.04	$5.06	16,236,897
2016-10-10	$6.10	$6.13	$6.08	$6.10	$5.11	4,667,912
2016-10-07	$6.13	$6.13	$6.01	$6.06	$5.08	14,275,278
2016-10-06	$6.02	$6.10	$6.00	$6.08	$5.09	6,245,449
2016-10-05	$6.06	$6.10	$6.02	$6.07	$5.09	5,231,390
2016-10-04	$6.08	$6.12	$5.96	$5.96	$4.99	12,849,397
2016-10-03	$6.09	$6.14	$6.07	$6.13	$5.14	10,128,134
2016-09-30	$6.10	$6.15	$6.05	$6.09	$5.10	8,651,044
2016-09-29	$6.12	$6.16	$5.99	$6.03	$5.05	11,328,442
2016-09-28	$6.09	$6.17	$6.05	$6.15	$5.15	5,670,854
2016-09-27	$6.05	$6.09	$5.99	$6.09	$5.10	8,203,209
2016-09-26	$6.01	$6.04	$5.98	$6.01	$5.04	8,435,284
2016-09-23	$6.10	$6.13	$6.05	$6.07	$5.09	7,659,647
2016-09-22	$6.10	$6.16	$6.07	$6.09	$5.10	8,552,099
2016-09-21	$5.99	$6.07	$5.92	$6.04	$5.06	14,562,184
2016-09-20	$5.97	$5.99	$5.92	$5.95	$4.99	8,342,936
2016-09-19	$5.96	$5.97	$5.88	$5.91	$4.95	11,225,495
2016-09-16	$5.90	$5.93	$5.84	$5.90	$4.94	14,792,742
2016-09-15	$5.91	$5.98	$5.85	$5.97	$5.00	12,555,527
2016-09-14	$5.78	$5.94	$5.78	$5.88	$4.93	27,224,648
2016-09-13	$5.95	$5.99	$5.78	$5.82	$4.88	30,608,838
2016-09-12	$5.97	$6.09	$5.95	$6.08	$5.09	28,165,717
2016-09-09	$6.07	$6.10	$5.99	$5.99	$5.02	21,874,556
2016-09-08	$6.23	$6.25	$6.14	$6.24	$5.23	21,344,594
2016-09-07	$6.22	$6.25	$6.15	$6.20	$5.19	10,302,356
2016-09-06	$6.12	$6.25	$6.09	$6.25	$5.24	21,695,265
2016-09-02	$6.14	$6.16	$6.05	$6.13	$5.14	15,295,749
2016-09-01	$5.86	$6.09	$5.86	$6.09	$5.10	29,564,652
2016-08-31	$5.92	$5.95	$5.85	$5.93	$4.97	20,065,394
2016-08-30	$5.91	$5.94	$5.86	$5.93	$4.97	10,871,959
2016-08-29	$5.88	$5.97	$5.84	$5.95	$4.99	39,292,454
2016-08-26	$5.99	$6.06	$5.84	$5.86	$4.91	24,226,450
2016-08-25	$6.09	$6.12	$5.95	$5.96	$4.99	20,653,993
2016-08-24	$6.03	$6.10	$6.01	$6.07	$5.09	6,529,132
2016-08-23	$6.15	$6.18	$6.06	$6.07	$5.09	11,356,337
2016-08-22	$6.17	$6.17	$6.06	$6.10	$5.11	7,746,118
2016-08-19	$6.15	$6.22	$6.10	$6.18	$5.18	10,597,050
2016-08-18	$6.20	$6.22	$6.14	$6.15	$5.15	12,941,786
2016-08-17	$6.20	$6.27	$6.15	$6.25	$5.24	22,410,230
2016-08-16	$6.26	$6.32	$6.22	$6.28	$5.26	12,181,258
2016-08-15	$6.23	$6.30	$6.20	$6.27	$5.25	12,867,862
2016-08-12	$6.18	$6.27	$6.17	$6.20	$5.19	17,505,032
2016-08-11	$6.12	$6.21	$6.11	$6.21	$5.20	15,484,822
2016-08-10	$6.15	$6.16	$6.08	$6.09	$5.10	12,963,197
2016-08-09	$6.08	$6.15	$6.06	$6.13	$5.14	15,488,494
2016-08-08	$6.01	$6.10	$6.01	$6.10	$5.11	24,239,428
2016-08-05	$5.93	$6.03	$5.87	$6.03	$5.05	23,545,733
2016-08-04	$5.72	$5.87	$5.72	$5.86	$4.91	19,036,867
2016-08-03	$5.70	$5.76	$5.66	$5.73	$4.80	29,298,190
2016-08-02	$5.82	$5.84	$5.72	$5.75	$4.82	17,890,924
2016-08-01	$5.71	$5.83	$5.68	$5.80	$4.86	15,207,977
2016-07-29	$5.83	$5.84	$5.73	$5.78	$4.84	33,967,806
2016-07-28	$5.86	$5.90	$5.84	$5.87	$4.92	4,703,715
2016-07-27	$5.89	$5.92	$5.82	$5.88	$4.93	7,358,657
2016-07-26	$5.86	$5.94	$5.86	$5.89	$4.94	6,192,135
2016-07-25	$5.83	$5.90	$5.82	$5.86	$4.91	6,097,219
2016-07-22	$5.84	$5.93	$5.79	$5.91	$4.95	10,933,202
2016-07-21	$5.84	$5.87	$5.79	$5.84	$4.89	6,898,960
2016-07-20	$5.85	$5.88	$5.81	$5.86	$4.91	8,601,547
2016-07-19	$5.79	$5.84	$5.78	$5.84	$4.89	8,586,696
2016-07-18	$5.77	$5.86	$5.76	$5.83	$4.88	10,212,008
2016-07-15	$5.82	$5.83	$5.73	$5.78	$4.84	7,816,646
2016-07-14	$5.88	$5.92	$5.82	$5.88	$4.93	12,178,787
2016-07-13	$5.80	$5.82	$5.75	$5.80	$4.86	6,803,870
2016-07-12	$5.85	$5.91	$5.82	$5.83	$4.88	7,199,535
2016-07-11	$5.88	$5.89	$5.80	$5.83	$4.86	11,141,892
2016-07-08	$5.80	$5.95	$5.78	$5.90	$4.91	15,527,919
2016-07-07	$5.75	$5.76	$5.66	$5.67	$4.72	10,352,892
2016-07-06	$5.77	$5.78	$5.67	$5.75	$4.79	8,243,999
2016-07-05	$5.78	$5.84	$5.75	$5.81	$4.84	12,730,648
2016-07-01	$5.94	$5.95	$5.87	$5.91	$4.92	10,219,074
2016-06-30	$5.86	$5.95	$5.83	$5.91	$4.92	9,669,247
2016-06-29	$5.74	$5.89	$5.74	$5.84	$4.86	14,212,824
2016-06-28	$5.58	$5.68	$5.57	$5.62	$4.68	23,500,165
2016-06-27	$5.43	$5.53	$5.39	$5.47	$4.56	27,150,252
2016-06-24	$5.33	$5.47	$5.32	$5.45	$4.54	11,034,102
2016-06-23	$5.45	$5.54	$5.44	$5.54	$4.61	5,416,544
2016-06-22	$5.45	$5.47	$5.36	$5.37	$4.47	11,629,023
2016-06-21	$5.50	$5.51	$5.41	$5.43	$4.52	8,490,780
2016-06-20	$5.48	$5.56	$5.41	$5.45	$4.54	10,098,424
2016-06-17	$5.40	$5.43	$5.35	$5.40	$4.50	9,282,929
2016-06-16	$5.26	$5.39	$5.21	$5.38	$4.48	6,756,492
2016-06-15	$5.33	$5.37	$5.25	$5.30	$4.41	10,480,645
2016-06-14	$5.38	$5.42	$5.25	$5.31	$4.42	14,688,461
2016-06-13	$5.38	$5.44	$5.37	$5.41	$4.51	8,028,646
2016-06-10	$5.53	$5.53	$5.41	$5.41	$4.51	7,358,809
2016-06-09	$5.65	$5.67	$5.58	$5.64	$4.70	9,272,782
2016-06-08	$5.59	$5.72	$5.55	$5.68	$4.73	16,794,722
2016-06-07	$5.49	$5.53	$5.47	$5.50	$4.58	10,215,061
2016-06-06	$5.53	$5.56	$5.50	$5.54	$4.61	8,845,968
2016-06-03	$5.44	$5.52	$5.42	$5.52	$4.60	20,425,686
2016-06-02	$5.30	$5.36	$5.28	$5.36	$4.46	11,393,239
2016-06-01	$5.24	$5.38	$5.17	$5.38	$4.48	16,046,769
2016-05-31	$5.30	$5.34	$5.22	$5.26	$4.38	26,736,002
2016-05-27	$5.28	$5.36	$5.25	$5.35	$4.46	26,793,173
2016-05-26	$5.32	$5.36	$5.31	$5.32	$4.43	6,236,318
2016-05-25	$5.22	$5.33	$5.21	$5.27	$4.39	43,941,288
2016-05-24	$5.15	$5.20	$5.13	$5.19	$4.32	8,034,498
2016-05-23	$5.12	$5.16	$5.09	$5.10	$4.25	12,478,290
2016-05-20	$5.21	$5.26	$5.20	$5.22	$4.35	8,249,832
2016-05-19	$5.10	$5.20	$5.09	$5.19	$4.32	18,730,224
2016-05-18	$5.18	$5.25	$5.10	$5.14	$4.28	12,369,247
2016-05-17	$5.26	$5.30	$5.21	$5.27	$4.39	11,922,155
2016-05-16	$5.27	$5.34	$5.27	$5.32	$4.43	6,935,485
2016-05-13	$5.44	$5.47	$5.27	$5.28	$4.40	12,424,160
2016-05-12	$5.41	$5.51	$5.33	$5.50	$4.58	28,162,363
2016-05-11	$5.50	$5.51	$5.39	$5.44	$4.53	11,163,708
2016-05-10	$5.39	$5.45	$5.36	$5.43	$4.52	10,408,257
2016-05-09	$5.31	$5.33	$5.14	$5.32	$4.43	17,923,829
2016-05-06	$5.35	$5.38	$5.30	$5.33	$4.44	19,915,313
2016-05-05	$5.49	$5.49	$5.34	$5.35	$4.46	13,008,092
2016-05-04	$5.40	$5.51	$5.37	$5.48	$4.56	13,338,672
2016-05-03	$5.40	$5.50	$5.37	$5.45	$4.54	16,550,049
2016-05-02	$5.54	$5.57	$5.50	$5.55	$4.62	10,950,896
2016-04-29	$5.58	$5.60	$5.47	$5.59	$4.66	18,502,124
2016-04-28	$5.45	$5.55	$5.45	$5.53	$4.61	13,195,998
2016-04-27	$5.43	$5.48	$5.38	$5.45	$4.54	14,812,883
2016-04-26	$5.39	$5.43	$5.35	$5.42	$4.51	22,083,676
2016-04-25	$5.36	$5.37	$5.31	$5.36	$4.46	4,586,092
2016-04-22	$5.28	$5.40	$5.27	$5.33	$4.44	11,574,639
2016-04-21	$5.44	$5.45	$5.31	$5.39	$4.49	12,796,450
2016-04-20	$5.34	$5.41	$5.31	$5.39	$4.49	17,189,129
2016-04-19	$5.26	$5.39	$5.25	$5.38	$4.48	11,581,071
2016-04-18	$5.22	$5.30	$5.19	$5.23	$4.36	18,768,577
2016-04-15	$5.28	$5.35	$5.27	$5.34	$4.45	14,605,697
2016-04-14	$5.22	$5.35	$5.18	$5.33	$4.44	13,864,607
2016-04-13	$5.22	$5.27	$5.19	$5.24	$4.36	20,089,369
2016-04-12	$5.14	$5.21	$5.07	$5.20	$4.33	12,146,780
2016-04-11	$5.19	$5.20	$5.10	$5.17	$4.31	15,356,356
2016-04-08	$5.13	$5.14	$5.04	$5.10	$4.25	14,180,879
2016-04-07	$5.05	$5.08	$4.96	$5.01	$4.17	10,104,613
2016-04-06	$5.02	$5.06	$4.96	$5.05	$4.21	6,953,273
2016-04-05	$5.06	$5.09	$4.99	$5.09	$4.24	10,189,234
2016-04-04	$5.15	$5.17	$5.07	$5.10	$4.25	14,530,457
2016-04-01	$5.13	$5.28	$5.09	$5.24	$4.36	15,697,183
2016-03-31	$5.24	$5.27	$5.15	$5.18	$4.31	16,452,756
2016-03-30	$5.31	$5.36	$5.22	$5.24	$4.36	16,750,918
2016-03-29	$5.26	$5.32	$5.21	$5.27	$4.39	24,180,439
2016-03-28	$5.23	$5.29	$5.19	$5.27	$4.39	12,356,481
2016-03-24	$5.08	$5.16	$5.07	$5.12	$4.26	29,371,691
2016-03-23	$5.11	$5.16	$5.09	$5.11	$4.26	18,658,358
2016-03-22	$5.10	$5.18	$5.06	$5.15	$4.29	26,053,802
2016-03-21	$5.05	$5.16	$5.03	$5.14	$4.28	19,933,248
2016-03-18	$5.14	$5.15	$5.04	$5.09	$4.24	24,624,244
2016-03-17	$5.05	$5.08	$4.94	$5.05	$4.21	28,963,037
2016-03-16	$4.74	$4.83	$4.63	$4.81	$4.01	16,854,994
2016-03-15	$4.80	$4.91	$4.76	$4.82	$4.01	20,962,877
2016-03-14	$4.93	$4.99	$4.88	$4.91	$4.09	15,133,435
2016-03-11	$5.11	$5.14	$4.96	$4.99	$4.16	27,487,693
2016-03-10	$5.02	$5.12	$4.92	$5.10	$4.25	32,429,682
2016-03-09	$5.13	$5.14	$4.99	$5.00	$4.16	26,302,662
2016-03-08	$5.04	$5.05	$4.94	$5.00	$4.16	19,437,972
2016-03-07	$5.01	$5.11	$4.99	$5.04	$4.20	21,879,227
2016-03-04	$5.00	$5.09	$4.98	$5.08	$4.23	36,782,750
2016-03-03	$4.72	$4.84	$4.69	$4.84	$4.03	17,029,111
2016-03-02	$4.60	$4.67	$4.55	$4.65	$3.87	17,186,502
2016-03-01	$4.39	$4.63	$4.39	$4.62	$3.85	21,734,562
2016-02-29	$4.48	$4.48	$4.33	$4.34	$3.62	12,140,007
2016-02-26	$4.51	$4.51	$4.35	$4.37	$3.64	8,342,739
2016-02-25	$4.48	$4.51	$4.40	$4.46	$3.71	8,771,416
2016-02-24	$4.48	$4.57	$4.43	$4.55	$3.79	13,337,803
2016-02-23	$4.62	$4.64	$4.53	$4.57	$3.81	13,570,896
2016-02-22	$4.66	$4.75	$4.63	$4.70	$3.91	13,643,514
2016-02-19	$4.46	$4.55	$4.45	$4.50	$3.75	5,138,572
2016-02-18	$4.53	$4.55	$4.47	$4.51	$3.76	9,618,744
2016-02-17	$4.49	$4.65	$4.48	$4.58	$3.81	16,910,269
2016-02-16	$4.46	$4.48	$4.38	$4.42	$3.68	14,423,381
2016-02-12	$4.45	$4.51	$4.44	$4.49	$3.74	8,256,521
2016-02-11	$4.45	$4.46	$4.38	$4.44	$3.70	8,266,344
2016-02-10	$4.54	$4.55	$4.40	$4.49	$3.74	14,366,504
2016-02-09	$4.51	$4.57	$4.41	$4.45	$3.71	16,884,077
2016-02-08	$4.55	$4.59	$4.50	$4.56	$3.80	10,763,842
2016-02-05	$4.73	$4.74	$4.58	$4.60	$3.83	15,349,495
2016-02-04	$4.75	$4.82	$4.68	$4.74	$3.95	18,585,588
2016-02-03	$4.53	$4.66	$4.41	$4.64	$3.86	19,940,684
2016-02-02	$4.56	$4.57	$4.43	$4.43	$3.69	19,050,693
2016-02-01	$4.48	$4.65	$4.45	$4.63	$3.86	20,012,321
2016-01-29	$4.51	$4.68	$4.47	$4.67	$3.87	19,187,844
2016-01-28	$4.41	$4.48	$4.34	$4.40	$3.64	21,767,671
2016-01-27	$4.20	$4.37	$4.18	$4.33	$3.58	22,336,994
2016-01-26	$4.07	$4.16	$4.04	$4.16	$3.44	17,300,889
2016-01-25	$4.09	$4.14	$4.04	$4.09	$3.39	11,907,685
2016-01-22	$3.98	$4.11	$3.95	$4.11	$3.40	24,032,609
2016-01-21	$3.92	$3.97	$3.86	$3.88	$3.21	26,020,475
2016-01-20	$4.07	$4.08	$3.93	$4.03	$3.34	12,204,873
2016-01-19	$4.08	$4.15	$4.07	$4.13	$3.42	9,357,422
2016-01-15	$4.02	$4.09	$3.91	$4.06	$3.36	20,310,958
2016-01-14	$4.14	$4.24	$4.09	$4.23	$3.50	31,235,728
2016-01-13	$4.28	$4.31	$4.13	$4.14	$3.43	17,525,452
2016-01-12	$4.19	$4.21	$4.12	$4.20	$3.48	20,734,341
2016-01-11	$4.25	$4.27	$4.09	$4.11	$3.40	20,853,245
2016-01-08	$4.23	$4.23	$4.16	$4.18	$3.46	11,960,238
2016-01-07	$4.20	$4.22	$4.11	$4.11	$3.40	13,126,671
2016-01-06	$4.28	$4.34	$4.25	$4.28	$3.54	11,505,777
2016-01-05	$4.27	$4.35	$4.26	$4.33	$3.58	17,926,546
2016-01-04	$4.29	$4.33	$4.22	$4.27	$3.54	20,496,931
2015-12-31	$4.47	$4.51	$4.44	$4.46	$3.69	7,005,788
2015-12-30	$4.55	$4.60	$4.46	$4.46	$3.69	15,449,116
2015-12-29	$4.69	$4.72	$4.64	$4.68	$3.87	11,317,929
2015-12-28	$4.59	$4.69	$4.58	$4.67	$3.87	12,924,648
2015-12-24	$4.58	$4.62	$4.54	$4.57	$3.78	3,627,800
2015-12-23	$4.50	$4.59	$4.49	$4.59	$3.80	16,131,790
2015-12-22	$4.42	$4.51	$4.38	$4.49	$3.72	14,092,441
2015-12-21	$4.51	$4.57	$4.43	$4.45	$3.66	12,148,357
2015-12-18	$4.56	$4.60	$4.44	$4.44	$3.65	42,687,562
2015-12-17	$4.77	$4.80	$4.57	$4.62	$3.80	16,236,340
2015-12-16	$4.52	$4.75	$4.46	$4.73	$3.89	16,988,127
2015-12-15	$4.68	$4.69	$4.56	$4.56	$3.75	10,986,234
2015-12-14	$4.62	$4.67	$4.58	$4.59	$3.77	17,357,387
2015-12-11	$4.71	$4.71	$4.62	$4.62	$3.80	28,158,158
2015-12-10	$4.83	$4.87	$4.70	$4.70	$3.86	12,373,601
2015-12-09	$4.90	$4.98	$4.83	$4.89	$4.02	21,701,517
2015-12-08	$4.80	$4.82	$4.70	$4.81	$3.95	17,677,117
2015-12-07	$4.96	$4.98	$4.85	$4.88	$4.01	14,466,349
2015-12-04	$4.92	$5.03	$4.87	$4.87	$4.00	14,952,736
2015-12-03	$4.98	$5.00	$4.88	$4.95	$4.07	15,575,203
2015-12-02	$4.82	$4.83	$4.72	$4.82	$3.96	20,185,305
2015-12-01	$4.78	$4.87	$4.77	$4.81	$3.95	20,044,187
2015-11-30	$4.77	$4.85	$4.76	$4.77	$3.92	45,072,041
2015-11-27	$5.01	$5.01	$4.89	$4.90	$4.03	7,985,035
2015-11-25	$4.91	$4.98	$4.89	$4.96	$4.08	10,092,591
2015-11-24	$5.05	$5.10	$5.02	$5.06	$4.16	12,119,700
2015-11-23	$5.14	$5.17	$5.04	$5.06	$4.16	12,391,997
2015-11-20	$5.15	$5.28	$5.13	$5.17	$4.25	21,130,390
2015-11-19	$5.15	$5.16	$5.10	$5.14	$4.22	28,353,320
2015-11-18	$5.01	$5.13	$5.01	$5.13	$4.22	20,550,673
2015-11-17	$4.99	$5.03	$4.94	$5.01	$4.12	13,170,057
2015-11-16	$4.92	$5.01	$4.89	$4.97	$4.09	16,720,734
2015-11-13	$4.92	$5.02	$4.90	$4.93	$4.05	15,567,280
2015-11-12	$4.93	$5.04	$4.91	$4.95	$4.07	18,851,730
2015-11-11	$5.06	$5.06	$4.92	$5.02	$4.13	14,747,844
2015-11-10	$4.83	$4.98	$4.76	$4.92	$4.04	13,310,766
2015-11-09	$4.97	$4.98	$4.83	$4.83	$3.97	9,542,378
2015-11-06	$5.00	$5.01	$4.91	$4.98	$4.09	14,362,810
2015-11-05	$5.11	$5.12	$5.03	$5.06	$4.16	16,365,165
2015-11-04	$5.17	$5.20	$5.01	$5.06	$4.16	14,932,028
2015-11-03	$4.98	$5.19	$4.98	$5.17	$4.25	19,667,111
2015-11-02	$4.92	$5.00	$4.88	$4.95	$4.07	20,982,326
2015-10-30	$4.91	$4.96	$4.84	$4.87	$4.00	18,670,442
2015-10-29	$4.87	$4.95	$4.81	$4.87	$4.00	13,512,965
2015-10-28	$5.00	$5.05	$4.87	$4.89	$4.02	17,504,853
2015-10-27	$5.00	$5.08	$4.93	$5.03	$4.13	29,555,138
2015-10-26	$5.07	$5.08	$4.97	$4.97	$4.09	15,647,926
2015-10-23	$5.02	$5.07	$5.01	$5.04	$4.14	12,040,764
2015-10-22	$4.95	$5.05	$4.93	$5.00	$4.11	44,199,142
2015-10-21	$4.98	$4.99	$4.87	$4.92	$4.04	18,494,169
2015-10-20	$4.96	$5.00	$4.90	$4.98	$4.09	8,739,236
2015-10-19	$4.89	$4.99	$4.85	$4.96	$4.08	10,492,290
2015-10-16	$5.00	$5.05	$4.86	$4.99	$4.10	16,467,632
2015-10-15	$4.80	$5.03	$4.71	$5.01	$4.12	52,711,478
2015-10-14	$4.84	$4.89	$4.71	$4.79	$3.94	48,873,797
2015-10-13	$5.05	$5.08	$4.74	$4.77	$3.92	72,881,275
2015-10-12	$5.20	$5.24	$5.08	$5.10	$4.19	17,245,369
2015-10-09	$5.21	$5.30	$5.15	$5.22	$4.29	12,198,065
2015-10-08	$5.16	$5.21	$5.06	$5.15	$4.23	40,747,853
2015-10-07	$5.21	$5.27	$5.11	$5.15	$4.23	14,148,114
2015-10-06	$5.22	$5.27	$5.10	$5.12	$4.21	14,901,097
2015-10-05	$5.14	$5.23	$5.12	$5.20	$4.27	10,889,832
2015-10-02	$4.87	$5.10	$4.85	$5.09	$4.18	12,041,583
2015-10-01	$4.90	$4.95	$4.82	$4.93	$4.05	12,935,819
2015-09-30	$4.92	$4.95	$4.85	$4.90	$4.03	15,789,504
2015-09-29	$4.67	$4.83	$4.62	$4.78	$3.93	14,221,827
2015-09-28	$4.83	$4.84	$4.69	$4.71	$3.87	21,381,577
2015-09-25	$4.81	$4.96	$4.75	$4.87	$4.00	20,846,432
2015-09-24	$4.44	$4.77	$4.41	$4.74	$3.90	21,122,630
2015-09-23	$4.75	$4.77	$4.59	$4.59	$3.77	15,132,472
2015-09-22	$4.75	$4.80	$4.70	$4.77	$3.92	14,048,636
2015-09-21	$4.88	$4.92	$4.81	$4.84	$3.98	10,052,977
2015-09-18	$4.95	$5.05	$4.88	$4.89	$4.02	19,825,326
2015-09-17	$4.97	$5.13	$4.94	$5.01	$4.12	21,157,070
2015-09-16	$5.00	$5.10	$4.99	$5.04	$4.14	47,464,710
2015-09-15	$4.89	$4.94	$4.86	$4.90	$4.03	17,552,676
2015-09-14	$4.88	$4.91	$4.83	$4.90	$4.03	32,802,441
2015-09-11	$4.91	$4.93	$4.82	$4.83	$3.97	13,141,967
2015-09-10	$4.87	$5.05	$4.86	$4.97	$4.09	14,917,345
2015-09-09	$5.14	$5.16	$5.03	$5.03	$4.13	13,178,307
2015-09-08	$5.25	$5.28	$5.09	$5.13	$4.19	10,816,850
2015-09-04	$5.20	$5.21	$5.07	$5.09	$4.15	9,685,477

Ambev S.A. (ABEV) News Headlines

Recent Ambev S.A. (ABEV) News

Similar Companies to Ambev S.A. (ABEV) in the Beverages-Brewers Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Anheuser-Busch In Bev SA/NV	BUD	Beverages-Brewers	Consumer Defensive	200,000
Fomento Economico Mexicano S.A.B. de C.V.	FMX	Beverages-Brewers	Consumer Defensive	200,000
Ambev S.A.	ABEV	Beverages-Brewers	Consumer Defensive	76,000
Molson Coors Beverage Company - Class B	TAP	Beverages-Brewers	Consumer Defensive	36,000
Compania Cervecerias Unidas S.A.	CCU	Beverages-Brewers	Consumer Defensive	9,162
Boston Beer Co. Inc - Class A	SAM	Beverages-Brewers	Consumer Defensive	400
Splash Beverage Group Inc	SBEV	Beverages-Brewers	Consumer Defensive	0

Ambev S.A. (ABEV) Exchange: NYSE