Gerdau S.A. (GGB) Stock

Data as of April 19, 2024

$3.66 ($0.09) 2.52%

Gerdau S.A. - Daily Information

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

Daily Information	Data
Date	April 19, 2024
Open	$3.57
Previous Close	$3.66
High	$3.70
Low	$3.56
Adjusted Open	$3.57
Previous Adjusted Close	$3.66
Adjusted High	$3.70
Adjusted Low	$3.56

About Gerdau S.A. (GGB)

Gerdau S.A. is a company based in Brazil that constructs and manufactures steel products. The company operates in 17 countries and produces over 25 million tons of steel per year. It is the largest producer of long steel in the Americas and one of the largest suppliers of special steel in the world. Founded in 1901, Gerdau has seen tremendous growth in the last century, now operating corporations providing steel, steel processing and other related services in the US, Canada, Brazil, Uruguay, Paraguay, Argentina, Chile, Colombia, Ecuador, Mexico, the Dominican Republic, Guatemala, Costa Rica, Bolivia, Peru, and Panama.

Invest in Gerdau S.A. (GGB)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Gerdau S.A. (GGB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$3.57	$3.70	$3.56	$3.66	$3.66	9,290,256
2024-04-18	$3.61	$3.64	$3.55	$3.57	$3.57	6,896,059
2024-04-17	$4.40	$4.40	$4.28	$4.29	$3.58	8,597,533
2024-04-16	$4.29	$4.32	$4.24	$4.27	$4.27	11,491,949
2024-04-15	$4.38	$4.54	$4.37	$4.46	$4.46	21,071,085
2024-04-12	$4.47	$4.48	$4.30	$4.32	$4.32	6,884,500
2024-04-11	$4.47	$4.50	$4.43	$4.48	$4.48	4,753,197
2024-04-10	$4.49	$4.55	$4.47	$4.49	$4.49	7,616,269
2024-04-09	$4.62	$4.65	$4.52	$4.58	$4.58	7,105,921
2024-04-08	$4.56	$4.64	$4.55	$4.59	$4.59	7,075,698
2024-04-05	$4.55	$4.56	$4.42	$4.50	$4.50	8,083,467
2024-04-04	$4.48	$4.66	$4.47	$4.55	$4.55	15,750,220
2024-04-03	$4.41	$4.48	$4.36	$4.48	$4.48	6,597,751
2024-04-02	$4.41	$4.50	$4.37	$4.43	$4.43	7,105,363
2024-04-01	$4.42	$4.44	$4.37	$4.40	$4.40	3,724,400
2024-03-28	$4.34	$4.44	$4.34	$4.42	$4.42	3,831,548
2024-03-27	$4.27	$4.43	$4.26	$4.39	$4.39	5,604,405
2024-03-26	$4.28	$4.31	$4.24	$4.27	$4.27	5,187,124
2024-03-25	$4.29	$4.34	$4.27	$4.30	$4.30	3,290,902
2024-03-22	$4.34	$4.36	$4.29	$4.30	$4.30	2,642,890
2024-03-21	$4.35	$4.43	$4.33	$4.40	$4.40	7,495,450
2024-03-20	$4.26	$4.37	$4.25	$4.36	$4.36	6,776,167
2024-03-19	$4.25	$4.30	$4.23	$4.27	$4.27	5,103,438
2024-03-18	$4.18	$4.26	$4.14	$4.23	$4.23	6,854,866
2024-03-15	$4.20	$4.24	$4.11	$4.16	$4.16	10,500,151
2024-03-14	$4.43	$4.44	$4.21	$4.24	$4.24	12,521,254
2024-03-13	$4.29	$4.44	$4.29	$4.39	$4.39	7,508,203
2024-03-12	$4.28	$4.34	$4.25	$4.28	$4.28	8,387,017
2024-03-11	$4.24	$4.30	$4.21	$4.24	$4.24	7,979,682
2024-03-08	$4.22	$4.24	$4.20	$4.24	$4.24	7,107,106
2024-03-07	$4.29	$4.30	$4.23	$4.24	$4.24	3,983,444
2024-03-06	$4.37	$4.40	$4.27	$4.30	$4.30	9,371,509
2024-03-05	$4.37	$4.40	$4.32	$4.33	$4.33	7,285,840
2024-03-04	$4.43	$4.48	$4.40	$4.40	$4.40	4,501,054
2024-03-01	$4.47	$4.49	$4.43	$4.49	$4.47	13,393,983
2024-02-29	$4.30	$4.33	$4.26	$4.31	$4.29	3,997,405
2024-02-28	$4.32	$4.34	$4.26	$4.30	$4.28	5,321,292
2024-02-27	$4.32	$4.38	$4.30	$4.35	$4.33	4,747,467
2024-02-26	$4.23	$4.27	$4.20	$4.24	$4.22	5,576,662
2024-02-23	$4.32	$4.34	$4.26	$4.28	$4.28	4,796,651
2024-02-22	$4.38	$4.41	$4.32	$4.33	$4.33	6,992,819
2024-02-21	$4.38	$4.45	$4.33	$4.38	$4.38	15,029,821
2024-02-20	$4.27	$4.33	$4.25	$4.31	$4.31	7,704,284
2024-02-16	$4.20	$4.29	$4.20	$4.24	$4.24	10,986,805
2024-02-15	$4.17	$4.23	$4.14	$4.16	$4.16	6,495,292
2024-02-14	$4.16	$4.23	$4.13	$4.15	$4.15	6,735,956
2024-02-13	$4.23	$4.24	$4.11	$4.13	$4.13	3,700,839
2024-02-12	$4.24	$4.31	$4.24	$4.28	$4.28	1,688,329
2024-02-09	$4.27	$4.28	$4.21	$4.23	$4.23	3,988,813
2024-02-08	$4.36	$4.36	$4.25	$4.26	$4.26	3,999,821
2024-02-07	$4.38	$4.40	$4.36	$4.38	$4.38	3,720,498
2024-02-06	$4.29	$4.41	$4.28	$4.39	$4.39	4,778,917
2024-02-05	$4.29	$4.30	$4.21	$4.28	$4.28	4,904,234
2024-02-02	$4.30	$4.34	$4.27	$4.32	$4.32	4,901,851
2024-02-01	$4.26	$4.30	$4.24	$4.26	$4.26	5,787,338
2024-01-31	$4.30	$4.33	$4.23	$4.23	$4.23	7,527,492
2024-01-30	$4.27	$4.31	$4.21	$4.28	$4.28	4,360,057
2024-01-29	$4.40	$4.41	$4.29	$4.30	$4.30	6,057,673
2024-01-26	$4.44	$4.47	$4.41	$4.44	$4.44	4,192,569
2024-01-25	$4.39	$4.45	$4.35	$4.43	$4.43	6,068,387
2024-01-24	$4.44	$4.45	$4.38	$4.41	$4.41	5,111,244
2024-01-23	$4.26	$4.30	$4.24	$4.28	$4.28	3,962,790
2024-01-22	$4.22	$4.27	$4.16	$4.19	$4.19	5,401,937
2024-01-19	$4.24	$4.31	$4.23	$4.29	$4.29	7,024,189
2024-01-18	$4.21	$4.27	$4.15	$4.24	$4.24	7,291,472
2024-01-17	$4.19	$4.22	$4.16	$4.19	$4.19	4,752,246
2024-01-16	$4.30	$4.30	$4.18	$4.20	$4.20	5,266,190
2024-01-12	$4.44	$4.47	$4.39	$4.41	$4.41	3,816,088
2024-01-11	$4.40	$4.40	$4.35	$4.37	$4.37	5,703,399
2024-01-10	$4.42	$4.43	$4.35	$4.40	$4.40	10,554,378
2024-01-09	$4.73	$4.75	$4.52	$4.52	$4.52	9,893,132
2024-01-08	$4.78	$4.86	$4.74	$4.82	$4.82	6,681,110
2024-01-05	$4.71	$4.77	$4.71	$4.75	$4.75	4,378,083
2024-01-04	$4.74	$4.76	$4.70	$4.72	$4.72	3,460,926
2024-01-03	$4.78	$4.80	$4.74	$4.76	$4.76	4,024,177
2024-01-02	$4.85	$4.90	$4.78	$4.80	$4.80	4,919,173
2023-12-29	$4.86	$4.86	$4.81	$4.85	$4.85	3,043,623
2023-12-28	$4.88	$4.93	$4.87	$4.90	$4.90	4,056,965
2023-12-27	$4.89	$4.92	$4.88	$4.88	$4.88	3,069,192
2023-12-26	$4.90	$4.92	$4.89	$4.91	$4.91	2,002,301
2023-12-22	$4.87	$4.90	$4.84	$4.87	$4.87	2,918,914
2023-12-21	$4.78	$4.82	$4.77	$4.81	$4.81	3,495,736
2023-12-20	$4.75	$4.79	$4.65	$4.65	$4.65	6,475,465
2023-12-19	$4.80	$4.84	$4.71	$4.72	$4.72	6,368,270
2023-12-18	$4.83	$4.92	$4.81	$4.83	$4.83	7,975,286
2023-12-15	$4.77	$4.79	$4.73	$4.73	$4.73	9,909,036
2023-12-14	$4.73	$4.82	$4.73	$4.79	$4.79	4,591,173
2023-12-13	$4.58	$4.71	$4.55	$4.70	$4.70	4,721,163
2023-12-12	$4.59	$4.60	$4.53	$4.56	$4.56	3,879,306
2023-12-11	$4.54	$4.59	$4.54	$4.57	$4.57	2,527,904
2023-12-08	$4.49	$4.61	$4.49	$4.56	$4.56	3,262,812
2023-12-07	$4.60	$4.60	$4.54	$4.55	$4.55	4,774,797
2023-12-06	$4.60	$4.61	$4.53	$4.55	$4.55	8,075,403
2023-12-05	$4.48	$4.54	$4.45	$4.52	$4.52	4,938,869
2023-12-04	$4.51	$4.51	$4.45	$4.47	$4.47	12,862,653
2023-12-01	$4.44	$4.62	$4.43	$4.55	$4.55	7,992,594
2023-11-30	$4.50	$4.50	$4.43	$4.46	$4.46	11,797,025
2023-11-29	$4.58	$4.59	$4.54	$4.55	$4.55	6,213,753
2023-11-28	$4.54	$4.65	$4.52	$4.60	$4.60	7,095,198
2023-11-27	$4.59	$4.60	$4.52	$4.52	$4.52	4,629,073
2023-11-24	$4.64	$4.65	$4.59	$4.61	$4.61	3,069,386
2023-11-22	$4.81	$4.82	$4.74	$4.75	$4.75	3,249,163
2023-11-21	$4.80	$4.83	$4.78	$4.79	$4.79	5,391,169
2023-11-20	$4.80	$4.83	$4.72	$4.74	$4.74	6,257,370
2023-11-17	$4.97	$5.05	$4.97	$5.02	$5.02	7,618,229
2023-11-16	$4.96	$5.02	$4.94	$4.99	$4.99	4,825,917
2023-11-15	$4.96	$5.00	$4.94	$4.95	$4.95	2,520,294
2023-11-14	$4.95	$5.02	$4.95	$4.97	$4.97	6,329,965
2023-11-13	$4.82	$4.84	$4.76	$4.79	$4.79	7,824,871
2023-11-10	$4.71	$4.84	$4.70	$4.82	$4.82	9,502,499
2023-11-09	$4.67	$4.71	$4.56	$4.60	$4.60	6,055,765
2023-11-08	$4.66	$4.70	$4.61	$4.62	$4.62	5,583,009
2023-11-07	$4.77	$4.80	$4.66	$4.69	$4.69	7,919,309
2023-11-06	$4.68	$4.78	$4.68	$4.70	$4.70	5,149,194
2023-11-03	$4.64	$4.69	$4.62	$4.67	$4.67	6,858,228
2023-11-02	$4.49	$4.60	$4.49	$4.59	$4.59	3,362,752
2023-11-01	$4.39	$4.47	$4.36	$4.45	$4.45	6,423,975
2023-10-31	$4.33	$4.38	$4.32	$4.34	$4.34	4,815,250
2023-10-30	$4.40	$4.44	$4.31	$4.34	$4.34	5,651,598
2023-10-27	$4.47	$4.48	$4.36	$4.36	$4.36	5,380,525
2023-10-26	$4.30	$4.39	$4.30	$4.38	$4.38	5,060,205
2023-10-25	$4.32	$4.32	$4.25	$4.29	$4.29	5,336,140
2023-10-24	$4.34	$4.37	$4.30	$4.31	$4.31	4,388,088
2023-10-23	$4.25	$4.38	$4.24	$4.34	$4.34	6,094,492
2023-10-20	$4.25	$4.28	$4.20	$4.26	$4.26	4,612,204
2023-10-19	$4.29	$4.35	$4.27	$4.29	$4.29	4,250,251
2023-10-18	$4.40	$4.40	$4.27	$4.28	$4.28	7,560,176
2023-10-17	$4.39	$4.50	$4.39	$4.44	$4.44	3,862,165
2023-10-16	$4.47	$4.52	$4.44	$4.49	$4.49	3,657,979
2023-10-13	$4.36	$4.43	$4.36	$4.41	$4.41	14,034,167
2023-10-12	$4.45	$4.45	$4.31	$4.34	$4.34	3,727,764
2023-10-11	$4.49	$4.49	$4.41	$4.44	$4.44	3,377,661
2023-10-10	$4.42	$4.47	$4.39	$4.45	$4.45	3,911,650
2023-10-09	$4.31	$4.39	$4.30	$4.38	$4.38	3,978,525
2023-10-06	$4.31	$4.40	$4.30	$4.39	$4.39	6,760,563
2023-10-05	$4.42	$4.44	$4.33	$4.37	$4.37	4,727,384
2023-10-04	$4.53	$4.53	$4.42	$4.45	$4.45	6,610,916
2023-10-03	$4.62	$4.67	$4.45	$4.49	$4.49	6,581,078
2023-10-02	$4.75	$4.77	$4.63	$4.65	$4.65	4,012,347
2023-09-29	$4.84	$4.85	$4.76	$4.77	$4.77	7,578,233
2023-09-28	$4.80	$4.85	$4.77	$4.81	$4.81	7,537,669
2023-09-27	$4.86	$4.90	$4.80	$4.81	$4.81	5,553,502
2023-09-26	$4.85	$4.95	$4.85	$4.86	$4.86	7,252,438
2023-09-25	$4.85	$4.89	$4.84	$4.87	$4.87	6,236,927
2023-09-22	$4.98	$5.01	$4.88	$4.89	$4.89	4,410,393
2023-09-21	$4.91	$4.99	$4.90	$4.91	$4.91	5,120,558
2023-09-20	$5.09	$5.18	$5.09	$5.10	$5.10	3,490,553
2023-09-19	$5.12	$5.15	$5.00	$5.03	$5.03	7,298,280
2023-09-18	$5.25	$5.25	$5.13	$5.14	$5.14	4,506,488
2023-09-15	$5.28	$5.29	$5.23	$5.24	$5.24	4,912,813
2023-09-14	$5.23	$5.29	$5.20	$5.27	$5.27	8,886,333
2023-09-13	$5.18	$5.23	$5.14	$5.14	$5.14	8,404,497
2023-09-12	$5.09	$5.18	$5.08	$5.17	$5.17	3,849,453
2023-09-11	$5.14	$5.17	$5.10	$5.15	$5.15	5,829,516
2023-09-08	$4.99	$5.08	$4.98	$5.04	$5.04	7,678,218
2023-09-07	$5.02	$5.08	$4.93	$4.98	$4.98	4,494,903
2023-09-06	$5.14	$5.20	$5.06	$5.07	$5.07	9,889,872
2023-09-05	$5.16	$5.18	$5.11	$5.14	$5.14	6,057,636
2023-09-01	$5.34	$5.36	$5.21	$5.25	$5.25	4,266,302
2023-08-31	$5.26	$5.27	$5.17	$5.21	$5.21	5,049,971
2023-08-30	$5.32	$5.33	$5.26	$5.28	$5.28	6,612,911
2023-08-29	$5.14	$5.27	$5.14	$5.26	$5.26	5,421,757
2023-08-28	$5.08	$5.16	$5.04	$5.15	$5.15	9,304,316
2023-08-25	$5.04	$5.08	$5.00	$5.04	$5.04	4,823,564
2023-08-24	$5.05	$5.10	$5.01	$5.04	$5.04	9,487,020
2023-08-23	$5.04	$5.20	$5.04	$5.15	$5.15	5,574,066
2023-08-22	$5.04	$5.08	$5.02	$5.06	$5.06	4,554,811
2023-08-21	$4.95	$5.00	$4.91	$4.94	$4.94	4,012,573
2023-08-18	$5.05	$5.11	$5.02	$5.09	$5.09	5,683,156
2023-08-17	$5.20	$5.22	$5.08	$5.10	$5.10	4,737,338
2023-08-16	$5.12	$5.24	$5.12	$5.12	$5.12	11,555,420
2023-08-15	$5.14	$5.18	$5.11	$5.13	$5.13	8,928,441
2023-08-14	$5.18	$5.21	$5.10	$5.18	$5.18	10,533,274
2023-08-11	$5.24	$5.28	$5.16	$5.18	$5.18	8,442,651
2023-08-10	$5.30	$5.35	$5.25	$5.26	$5.26	8,823,658
2023-08-09	$5.35	$5.38	$5.21	$5.22	$5.22	10,399,746
2023-08-08	$5.47	$5.50	$5.41	$5.45	$5.45	15,120,771
2023-08-07	$5.64	$5.64	$5.56	$5.60	$5.60	15,879,810
2023-08-04	$5.86	$5.90	$5.71	$5.73	$5.73	17,289,486
2023-08-03	$5.90	$5.95	$5.73	$5.74	$5.74	12,665,723
2023-08-02	$6.00	$6.01	$5.87	$5.93	$5.93	4,439,422
2023-08-01	$6.07	$6.12	$6.04	$6.04	$6.04	4,469,946
2023-07-31	$6.01	$6.16	$6.01	$6.15	$6.15	5,440,982
2023-07-28	$5.91	$6.02	$5.87	$5.96	$5.96	4,326,778
2023-07-27	$6.04	$6.05	$5.96	$5.97	$5.97	5,211,424
2023-07-26	$6.11	$6.16	$6.05	$6.11	$6.11	6,374,780
2023-07-25	$6.05	$6.14	$6.03	$6.07	$6.07	10,991,108
2023-07-24	$5.72	$5.92	$5.71	$5.90	$5.90	7,170,727
2023-07-21	$5.67	$5.69	$5.61	$5.66	$5.66	4,284,241
2023-07-20	$5.75	$5.81	$5.70	$5.71	$5.71	3,581,305
2023-07-19	$5.68	$5.72	$5.59	$5.68	$5.68	4,291,286
2023-07-18	$5.65	$5.75	$5.62	$5.69	$5.69	3,893,507
2023-07-17	$5.56	$5.67	$5.46	$5.66	$5.66	3,721,675
2023-07-14	$5.68	$5.69	$5.58	$5.63	$5.63	3,566,955
2023-07-13	$5.66	$5.74	$5.64	$5.69	$5.69	5,440,831
2023-07-12	$5.55	$5.62	$5.54	$5.55	$5.55	8,363,433
2023-07-11	$5.35	$5.41	$5.31	$5.41	$5.41	5,113,554
2023-07-10	$5.31	$5.37	$5.31	$5.36	$5.36	4,667,360
2023-07-07	$5.24	$5.43	$5.24	$5.36	$5.36	8,915,359
2023-07-06	$5.21	$5.26	$5.09	$5.15	$5.15	11,793,853
2023-07-05	$5.30	$5.33	$5.25	$5.28	$5.28	6,642,625
2023-07-03	$5.33	$5.44	$5.31	$5.35	$5.35	4,041,633
2023-06-30	$5.22	$5.25	$5.18	$5.22	$5.22	4,178,441
2023-06-29	$5.15	$5.21	$5.15	$5.21	$5.21	3,898,359
2023-06-28	$5.27	$5.29	$5.12	$5.15	$5.15	6,578,542
2023-06-27	$5.35	$5.36	$5.25	$5.29	$5.29	3,757,010
2023-06-26	$5.25	$5.32	$5.23	$5.29	$5.29	3,369,198
2023-06-23	$5.19	$5.27	$5.16	$5.23	$5.23	3,071,178
2023-06-22	$5.33	$5.33	$5.20	$5.25	$5.25	5,028,492
2023-06-21	$5.30	$5.37	$5.29	$5.34	$5.34	4,084,372
2023-06-20	$5.37	$5.40	$5.29	$5.34	$5.34	6,032,068
2023-06-16	$5.29	$5.38	$5.26	$5.35	$5.35	6,777,651
2023-06-15	$5.40	$5.41	$5.31	$5.37	$5.37	6,572,267
2023-06-14	$5.29	$5.39	$5.25	$5.35	$5.35	9,861,245
2023-06-13	$5.21	$5.22	$5.14	$5.15	$5.15	6,216,618
2023-06-12	$5.10	$5.15	$5.01	$5.14	$5.14	5,516,274
2023-06-09	$5.18	$5.23	$5.14	$5.16	$5.16	4,578,762
2023-06-08	$5.11	$5.16	$5.08	$5.15	$5.15	1,667,886
2023-06-07	$5.04	$5.12	$5.03	$5.09	$5.09	6,908,914
2023-06-06	$5.02	$5.12	$5.02	$5.08	$5.08	5,953,162
2023-06-05	$5.08	$5.10	$5.01	$5.05	$5.05	2,507,815
2023-06-02	$5.09	$5.13	$5.01	$5.03	$5.03	7,665,229
2023-06-01	$4.73	$4.87	$4.71	$4.83	$4.83	6,177,973
2023-05-31	$4.73	$4.78	$4.63	$4.72	$4.72	5,362,347
2023-05-30	$4.88	$4.88	$4.75	$4.80	$4.80	6,929,215
2023-05-26	$4.91	$5.01	$4.91	$4.99	$4.99	6,433,837
2023-05-25	$4.95	$4.95	$4.78	$4.80	$4.80	9,315,928
2023-05-24	$4.96	$4.97	$4.86	$4.90	$4.90	7,623,230
2023-05-23	$5.02	$5.08	$4.97	$4.99	$4.99	10,131,968
2023-05-22	$4.85	$5.05	$4.83	$5.01	$5.01	11,179,483
2023-05-19	$4.77	$4.80	$4.72	$4.78	$4.78	6,252,474
2023-05-18	$4.83	$4.85	$4.74	$4.84	$4.84	5,135,412
2023-05-17	$4.76	$4.88	$4.74	$4.85	$4.85	9,298,726
2023-05-16	$4.89	$4.92	$4.67	$4.67	$4.67	8,380,425
2023-05-15	$4.98	$5.00	$4.92	$4.96	$4.85	5,752,819
2023-05-12	$4.83	$4.96	$4.81	$4.90	$4.80	7,897,548
2023-05-11	$4.75	$4.89	$4.71	$4.84	$4.74	9,130,878
2023-05-10	$5.05	$5.05	$4.82	$4.88	$4.78	7,039,427
2023-05-09	$4.86	$5.06	$4.83	$5.00	$4.89	4,655,657
2023-05-08	$5.03	$5.05	$4.93	$4.95	$4.85	5,187,220
2023-05-05	$4.80	$4.99	$4.74	$4.97	$4.97	12,546,279
2023-05-04	$4.91	$4.94	$4.70	$4.70	$4.70	8,306,494
2023-05-03	$4.79	$4.96	$4.68	$4.90	$4.90	8,132,120
2023-05-02	$4.96	$4.96	$4.75	$4.82	$4.82	6,883,464
2023-05-01	$4.97	$5.03	$4.88	$4.89	$4.89	1,382,955
2023-04-28	$4.85	$5.02	$4.84	$4.99	$4.99	4,562,321
2023-04-27	$4.78	$4.89	$4.74	$4.86	$4.86	5,375,485
2023-04-26	$4.81	$4.81	$4.72	$4.72	$4.72	4,574,864
2023-04-25	$4.81	$4.81	$4.70	$4.74	$4.74	7,025,522
2023-04-24	$4.91	$4.99	$4.87	$4.95	$4.95	4,079,553
2023-04-21	$5.04	$5.09	$4.84	$4.94	$4.94	3,131,713
2023-04-20	$5.02	$5.13	$5.01	$5.08	$5.08	5,837,633
2023-04-19	$5.06	$5.07	$4.94	$5.00	$5.00	4,431,479
2023-04-18	$5.16	$5.26	$5.16	$5.21	$5.21	5,236,180
2023-04-17	$5.35	$5.36	$5.23	$5.25	$5.25	5,597,539
2023-04-14	$5.15	$5.31	$5.15	$5.31	$5.31	10,842,540
2023-04-13	$5.17	$5.26	$5.16	$5.24	$5.24	8,505,278
2023-04-12	$5.19	$5.24	$5.14	$5.17	$5.17	7,117,430
2023-04-11	$5.07	$5.20	$5.06	$5.13	$5.13	8,098,317
2023-04-10	$4.78	$4.88	$4.76	$4.83	$4.83	8,595,144
2023-04-06	$4.71	$4.72	$4.64	$4.70	$4.70	5,989,487
2023-04-05	$4.76	$4.84	$4.69	$4.73	$4.73	7,774,725
2023-04-04	$4.97	$4.98	$4.85	$4.85	$4.85	7,856,836
2023-04-03	$4.90	$5.02	$4.88	$4.98	$4.98	4,908,666
2023-03-31	$5.07	$5.10	$4.93	$4.93	$4.93	7,537,371
2023-03-30	$4.91	$4.98	$4.81	$4.96	$4.96	8,003,247
2023-03-29	$4.79	$4.83	$4.71	$4.77	$4.77	5,773,606
2023-03-28	$4.75	$4.81	$4.74	$4.76	$4.76	4,714,696
2023-03-27	$4.70	$4.72	$4.64	$4.70	$4.70	4,060,163
2023-03-24	$4.55	$4.68	$4.51	$4.67	$4.67	6,697,658
2023-03-23	$4.72	$4.74	$4.50	$4.54	$4.54	10,573,069
2023-03-22	$4.56	$4.75	$4.53	$4.64	$4.64	8,818,620
2023-03-21	$4.87	$4.89	$4.79	$4.84	$4.61	6,324,513
2023-03-20	$4.81	$4.85	$4.76	$4.79	$4.56	6,504,774
2023-03-17	$4.85	$4.88	$4.75	$4.76	$4.53	13,862,371
2023-03-16	$4.79	$4.93	$4.75	$4.91	$4.68	9,756,009
2023-03-15	$4.97	$4.97	$4.71	$4.80	$4.57	19,041,504
2023-03-14	$5.19	$5.23	$5.13	$5.15	$4.87	10,085,310
2023-03-13	$5.15	$5.19	$5.06	$5.07	$4.79	8,043,515
2023-03-10	$5.29	$5.35	$5.16	$5.17	$4.88	6,877,747
2023-03-09	$5.52	$5.57	$5.31	$5.32	$5.03	11,191,239
2023-03-08	$5.53	$5.64	$5.52	$5.58	$5.27	5,496,278
2023-03-07	$5.59	$5.60	$5.39	$5.41	$5.11	7,888,709
2023-03-06	$5.60	$5.62	$5.48	$5.50	$5.20	9,264,368
2023-03-03	$5.75	$5.76	$5.63	$5.65	$5.34	6,069,878
2023-03-02	$5.65	$5.72	$5.59	$5.67	$5.36	9,613,793
2023-03-01	$5.60	$5.77	$5.55	$5.69	$5.38	15,931,756
2023-02-28	$5.48	$5.53	$5.45	$5.47	$5.17	9,568,172
2023-02-27	$5.45	$5.51	$5.43	$5.44	$5.14	7,416,654
2023-02-24	$5.51	$5.53	$5.36	$5.42	$5.12	8,993,476
2023-02-23	$5.57	$5.65	$5.43	$5.56	$5.25	7,022,477
2023-02-22	$5.44	$5.54	$5.36	$5.46	$5.16	12,059,712
2023-02-21	$5.55	$5.61	$5.40	$5.42	$5.12	4,266,099
2023-02-17	$5.52	$5.56	$5.47	$5.54	$5.23	6,857,837
2023-02-16	$5.55	$5.63	$5.51	$5.55	$5.24	8,770,303
2023-02-15	$5.50	$5.54	$5.41	$5.47	$5.17	9,773,763
2023-02-14	$5.54	$5.64	$5.50	$5.55	$5.24	10,338,781
2023-02-13	$5.38	$5.56	$5.37	$5.55	$5.24	8,198,940
2023-02-10	$5.47	$5.52	$5.38	$5.45	$5.15	11,103,031
2023-02-09	$5.63	$5.65	$5.45	$5.46	$5.16	20,732,117
2023-02-08	$6.00	$6.06	$5.93	$6.00	$5.67	6,018,089
2023-02-07	$6.05	$6.13	$6.00	$6.02	$5.69	6,976,684
2023-02-06	$5.89	$6.00	$5.86	$6.00	$5.67	9,736,467
2023-02-03	$6.12	$6.20	$6.05	$6.08	$5.74	7,655,886
2023-02-02	$6.30	$6.33	$6.09	$6.12	$5.78	11,018,842
2023-02-01	$6.33	$6.42	$6.21	$6.40	$6.05	7,980,560
2023-01-31	$6.51	$6.55	$6.45	$6.50	$6.14	8,092,071
2023-01-30	$6.31	$6.42	$6.31	$6.34	$5.99	6,290,384
2023-01-27	$6.49	$6.52	$6.32	$6.35	$6.00	7,283,720
2023-01-26	$6.46	$6.55	$6.39	$6.55	$6.19	9,072,222
2023-01-25	$6.26	$6.41	$6.25	$6.39	$6.04	6,784,122
2023-01-24	$6.32	$6.35	$6.25	$6.32	$5.97	6,794,415
2023-01-23	$6.40	$6.43	$6.27	$6.29	$5.94	6,480,385
2023-01-20	$6.42	$6.45	$6.38	$6.42	$6.07	6,870,034
2023-01-19	$6.49	$6.54	$6.41	$6.47	$6.11	7,095,413
2023-01-18	$6.59	$6.66	$6.45	$6.46	$6.10	12,988,069
2023-01-17	$6.35	$6.48	$6.31	$6.34	$5.99	15,854,289
2023-01-13	$6.36	$6.41	$6.32	$6.39	$6.04	8,102,487
2023-01-12	$6.29	$6.39	$6.23	$6.35	$6.00	10,984,650
2023-01-11	$6.01	$6.29	$6.00	$6.27	$5.92	22,504,693
2023-01-10	$5.98	$6.21	$5.92	$6.14	$5.80	35,314,742
2023-01-09	$5.82	$5.98	$5.80	$5.88	$5.56	8,778,076
2023-01-06	$5.84	$5.91	$5.78	$5.82	$5.50	10,035,281
2023-01-05	$5.48	$5.70	$5.47	$5.64	$5.33	10,039,603
2023-01-04	$5.40	$5.45	$5.34	$5.43	$5.13	11,419,859
2023-01-03	$5.55	$5.58	$5.42	$5.44	$5.14	12,401,251
2022-12-30	$5.61	$5.67	$5.51	$5.54	$5.23	3,514,125
2022-12-29	$5.73	$5.74	$5.58	$5.61	$5.30	6,092,009
2022-12-28	$5.72	$5.73	$5.61	$5.61	$5.30	8,951,622
2022-12-27	$5.52	$5.69	$5.50	$5.63	$5.32	11,763,588
2022-12-23	$5.60	$5.65	$5.53	$5.62	$5.31	21,254,325
2022-12-22	$5.82	$5.84	$5.67	$5.81	$5.49	14,729,384
2022-12-21	$5.88	$5.91	$5.83	$5.90	$5.57	9,537,773
2022-12-20	$5.83	$5.96	$5.82	$5.85	$5.53	12,927,807
2022-12-19	$5.69	$5.70	$5.59	$5.62	$5.31	13,053,126
2022-12-16	$5.71	$5.79	$5.65	$5.68	$5.37	15,059,811
2022-12-15	$5.82	$5.88	$5.70	$5.70	$5.39	13,874,246
2022-12-14	$5.76	$5.92	$5.75	$5.88	$5.56	10,844,757
2022-12-13	$6.01	$6.04	$5.84	$5.85	$5.53	13,718,637
2022-12-12	$5.80	$5.95	$5.75	$5.93	$5.60	11,298,071
2022-12-09	$5.96	$6.07	$5.94	$5.99	$5.66	14,634,901
2022-12-08	$6.02	$6.08	$5.93	$5.94	$5.61	10,222,357
2022-12-07	$5.95	$6.02	$5.87	$5.99	$5.66	12,859,492
2022-12-06	$6.00	$6.06	$5.85	$5.93	$5.60	19,156,186
2022-12-05	$5.96	$5.98	$5.81	$5.85	$5.53	14,142,057
2022-12-02	$5.98	$6.12	$5.95	$6.01	$5.68	14,583,398
2022-12-01	$6.00	$6.06	$5.90	$5.95	$5.62	16,398,538
2022-11-30	$6.00	$6.21	$5.99	$6.10	$5.76	37,824,777
2022-11-29	$5.71	$5.93	$5.70	$5.92	$5.59	19,148,590
2022-11-28	$5.40	$5.56	$5.38	$5.48	$5.18	11,889,638
2022-11-25	$5.60	$5.66	$5.50	$5.55	$5.24	6,001,212
2022-11-23	$5.37	$5.49	$5.33	$5.49	$5.19	12,202,419
2022-11-22	$5.36	$5.46	$5.30	$5.44	$5.14	20,276,592
2022-11-21	$5.59	$5.71	$5.51	$5.69	$4.99	14,668,907
2022-11-18	$5.70	$5.71	$5.54	$5.59	$4.91	14,399,555
2022-11-17	$5.56	$5.65	$5.47	$5.64	$4.95	17,822,026
2022-11-16	$5.83	$5.91	$5.64	$5.71	$5.01	13,893,266
2022-11-15	$5.93	$6.01	$5.90	$5.93	$5.20	8,597,650
2022-11-14	$5.83	$6.00	$5.81	$5.89	$5.17	19,067,471
2022-11-11	$5.59	$5.90	$5.56	$5.85	$5.13	25,063,424
2022-11-10	$5.35	$5.45	$5.24	$5.33	$4.68	18,213,414
2022-11-09	$5.49	$5.62	$5.43	$5.50	$4.83	19,223,032
2022-11-08	$5.17	$5.35	$5.16	$5.30	$4.65	15,797,842
2022-11-07	$5.26	$5.29	$5.11	$5.17	$4.54	15,968,259
2022-11-04	$5.34	$5.46	$5.24	$5.33	$5.33	12,849,959
2022-11-03	$4.95	$5.07	$4.92	$5.00	$5.00	8,328,977
2022-11-02	$5.13	$5.13	$4.89	$4.90	$4.90	6,508,830
2022-11-01	$5.04	$5.18	$4.95	$5.13	$5.13	17,060,161
2022-10-31	$4.76	$5.03	$4.74	$4.98	$4.98	13,850,888
2022-10-28	$4.87	$4.90	$4.65	$4.82	$4.82	19,309,879
2022-10-27	$4.93	$5.11	$4.85	$5.00	$5.00	14,728,930
2022-10-26	$4.97	$5.08	$4.92	$4.97	$4.97	13,223,491
2022-10-25	$5.01	$5.11	$4.98	$5.01	$5.01	9,120,072
2022-10-24	$5.07	$5.12	$5.01	$5.08	$5.08	10,389,626
2022-10-21	$5.03	$5.28	$5.00	$5.20	$5.20	13,966,048
2022-10-20	$4.87	$5.11	$4.86	$5.04	$5.04	12,398,234
2022-10-19	$4.94	$4.99	$4.86	$4.87	$4.87	9,016,147
2022-10-18	$4.98	$5.02	$4.86	$4.95	$4.95	9,189,407
2022-10-17	$4.82	$4.90	$4.81	$4.85	$4.85	7,861,305
2022-10-14	$4.91	$4.93	$4.72	$4.75	$4.75	8,961,780
2022-10-13	$4.79	$4.98	$4.74	$4.93	$4.93	10,263,783
2022-10-12	$4.93	$4.93	$4.80	$4.83	$4.83	4,590,014
2022-10-11	$4.91	$5.00	$4.86	$4.93	$4.93	7,343,706
2022-10-10	$4.97	$5.00	$4.92	$4.92	$4.92	9,442,247
2022-10-07	$4.90	$5.03	$4.86	$4.88	$4.88	16,035,714
2022-10-06	$4.89	$4.97	$4.87	$4.92	$4.92	9,713,764
2022-10-05	$4.90	$4.94	$4.79	$4.88	$4.88	10,116,955
2022-10-04	$4.96	$5.04	$4.89	$4.95	$4.95	12,616,725
2022-10-03	$4.78	$4.93	$4.75	$4.86	$4.86	11,969,697
2022-09-30	$4.36	$4.61	$4.34	$4.52	$4.52	10,255,406
2022-09-29	$4.37	$4.42	$4.29	$4.39	$4.39	12,866,728
2022-09-28	$4.42	$4.50	$4.41	$4.46	$4.46	10,671,218
2022-09-27	$4.39	$4.51	$4.38	$4.45	$4.45	11,450,756
2022-09-26	$4.52	$4.57	$4.29	$4.30	$4.30	16,534,874
2022-09-23	$4.65	$4.67	$4.56	$4.65	$4.65	13,438,946
2022-09-22	$4.77	$4.86	$4.75	$4.82	$4.82	13,685,427
2022-09-21	$4.71	$4.79	$4.64	$4.65	$4.65	11,907,631
2022-09-20	$4.60	$4.69	$4.59	$4.65	$4.65	14,248,259
2022-09-19	$4.36	$4.74	$4.33	$4.72	$4.72	19,668,655
2022-09-16	$4.34	$4.42	$4.31	$4.39	$4.39	14,361,200
2022-09-15	$4.40	$4.45	$4.34	$4.37	$4.37	12,356,821
2022-09-14	$4.53	$4.56	$4.35	$4.41	$4.41	22,973,781
2022-09-13	$4.70	$4.77	$4.56	$4.57	$4.57	12,547,676
2022-09-12	$4.87	$4.90	$4.78	$4.83	$4.83	12,066,049
2022-09-09	$4.64	$4.79	$4.64	$4.79	$4.79	36,410,139
2022-09-08	$4.62	$4.68	$4.51	$4.56	$4.56	12,313,165
2022-09-07	$4.55	$4.68	$4.44	$4.66	$4.66	10,014,186
2022-09-06	$4.70	$4.71	$4.57	$4.60	$4.60	9,952,403
2022-09-02	$4.59	$4.71	$4.52	$4.64	$4.64	13,939,377
2022-09-01	$4.49	$4.50	$4.35	$4.47	$4.47	12,745,485
2022-08-31	$4.59	$4.63	$4.51	$4.51	$4.51	14,196,432
2022-08-30	$4.77	$4.78	$4.61	$4.61	$4.61	13,546,408
2022-08-29	$4.73	$4.84	$4.71	$4.76	$4.76	10,363,110
2022-08-26	$4.88	$4.91	$4.73	$4.74	$4.74	12,486,143
2022-08-25	$4.81	$4.87	$4.77	$4.87	$4.87	14,699,351
2022-08-24	$4.75	$4.85	$4.73	$4.79	$4.79	16,600,929
2022-08-23	$4.60	$4.86	$4.58	$4.86	$4.86	19,369,473
2022-08-22	$4.50	$4.56	$4.45	$4.51	$4.51	16,663,753
2022-08-19	$4.62	$4.64	$4.53	$4.60	$4.60	17,984,845
2022-08-18	$4.82	$4.85	$4.66	$4.70	$4.70	14,721,696
2022-08-17	$4.68	$4.84	$4.64	$4.80	$4.80	16,859,592
2022-08-16	$4.95	$4.98	$4.67	$4.77	$4.77	21,088,565
2022-08-15	$5.02	$5.11	$4.96	$5.10	$4.96	12,092,188
2022-08-12	$5.09	$5.18	$5.06	$5.13	$4.99	14,191,073
2022-08-11	$5.05	$5.13	$4.97	$4.98	$4.84	14,949,060
2022-08-10	$5.04	$5.09	$4.98	$5.04	$4.90	19,950,834
2022-08-09	$4.88	$4.96	$4.83	$4.96	$4.82	14,838,495
2022-08-08	$4.84	$4.93	$4.81	$4.89	$4.75	17,185,936
2022-08-05	$4.64	$4.83	$4.61	$4.81	$4.68	15,664,194
2022-08-04	$4.46	$4.70	$4.42	$4.64	$4.51	17,977,395
2022-08-03	$4.54	$4.58	$4.40	$4.44	$4.32	15,005,422
2022-08-02	$4.57	$4.69	$4.49	$4.65	$4.52	20,828,855
2022-08-01	$4.65	$4.67	$4.54	$4.59	$4.46	20,832,030
2022-07-29	$4.63	$4.78	$4.63	$4.72	$4.59	17,403,521
2022-07-28	$4.70	$4.75	$4.60	$4.70	$4.57	12,099,379
2022-07-27	$4.56	$4.61	$4.45	$4.58	$4.45	14,911,061
2022-07-26	$4.55	$4.58	$4.44	$4.53	$4.40	11,066,668
2022-07-25	$4.46	$4.57	$4.42	$4.53	$4.40	14,841,771
2022-07-22	$4.52	$4.58	$4.32	$4.33	$4.21	13,356,549
2022-07-21	$4.31	$4.39	$4.23	$4.37	$4.25	16,194,198
2022-07-20	$4.36	$4.43	$4.29	$4.37	$4.25	12,888,041
2022-07-19	$4.33	$4.47	$4.31	$4.44	$4.32	10,899,397
2022-07-18	$4.41	$4.48	$4.28	$4.32	$4.20	16,612,220
2022-07-15	$4.12	$4.36	$4.09	$4.35	$4.23	26,710,030
2022-07-14	$4.13	$4.13	$4.02	$4.07	$3.96	19,535,311
2022-07-13	$4.23	$4.42	$4.20	$4.32	$4.20	16,699,947
2022-07-12	$4.14	$4.33	$4.12	$4.22	$4.10	18,635,021
2022-07-11	$4.26	$4.35	$4.25	$4.26	$4.14	14,054,135
2022-07-08	$4.50	$4.50	$4.34	$4.43	$4.31	14,494,574
2022-07-07	$4.32	$4.43	$4.31	$4.39	$4.27	29,073,655
2022-07-06	$4.04	$4.13	$3.94	$4.10	$3.99	18,613,162
2022-07-05	$4.06	$4.07	$3.95	$4.06	$3.95	20,410,362
2022-07-01	$4.16	$4.25	$4.03	$4.21	$4.09	16,967,428
2022-06-30	$4.30	$4.38	$4.20	$4.29	$4.17	20,027,060
2022-06-29	$4.50	$4.51	$4.39	$4.44	$4.32	13,438,826
2022-06-28	$4.57	$4.62	$4.41	$4.45	$4.33	19,284,203
2022-06-27	$4.46	$4.59	$4.43	$4.50	$4.37	19,029,619
2022-06-24	$4.33	$4.46	$4.25	$4.40	$4.28	20,663,630
2022-06-23	$4.50	$4.51	$4.17	$4.23	$4.11	29,686,790
2022-06-22	$4.38	$4.48	$4.34	$4.40	$4.28	19,891,133
2022-06-21	$4.64	$4.69	$4.57	$4.61	$4.48	17,932,467
2022-06-17	$4.69	$4.77	$4.54	$4.59	$4.46	37,482,925
2022-06-16	$4.93	$4.97	$4.68	$4.75	$4.62	10,986,957
2022-06-15	$4.97	$5.11	$4.91	$5.01	$4.87	26,469,499
2022-06-14	$5.05	$5.05	$4.89	$4.92	$4.78	12,722,925
2022-06-13	$5.20	$5.23	$4.94	$5.05	$4.91	17,831,144
2022-06-10	$5.40	$5.55	$5.34	$5.49	$5.34	18,425,304
2022-06-09	$5.78	$5.78	$5.59	$5.59	$5.43	17,187,518
2022-06-08	$6.21	$6.22	$5.88	$5.89	$5.73	20,328,112
2022-06-07	$6.20	$6.28	$6.14	$6.28	$6.10	13,301,637
2022-06-06	$6.38	$6.39	$6.24	$6.29	$6.11	10,620,307
2022-06-03	$6.25	$6.34	$6.21	$6.28	$6.10	10,832,703
2022-06-02	$6.16	$6.39	$6.14	$6.32	$6.14	13,754,928
2022-06-01	$6.14	$6.16	$6.03	$6.05	$5.88	14,106,758
2022-05-31	$6.20	$6.23	$6.02	$6.10	$5.93	10,641,306
2022-05-27	$6.14	$6.25	$6.11	$6.18	$6.01	13,003,449
2022-05-26	$5.94	$6.11	$5.92	$6.09	$5.92	17,167,438
2022-05-25	$5.91	$6.00	$5.86	$5.97	$5.80	15,506,880
2022-05-24	$5.90	$6.02	$5.75	$6.00	$5.83	12,612,839
2022-05-23	$5.92	$6.05	$5.89	$5.96	$5.79	13,013,026
2022-05-20	$5.67	$5.78	$5.59	$5.74	$5.58	17,311,905
2022-05-19	$5.35	$5.56	$5.34	$5.46	$5.31	14,696,517
2022-05-18	$5.48	$5.50	$5.24	$5.25	$5.10	13,071,519
2022-05-17	$5.65	$5.72	$5.57	$5.63	$5.47	10,874,424
2022-05-16	$5.51	$5.62	$5.47	$5.55	$5.29	13,090,961
2022-05-13	$5.30	$5.53	$5.30	$5.47	$5.21	15,703,109
2022-05-12	$5.17	$5.34	$5.11	$5.28	$5.03	25,121,403
2022-05-11	$5.23	$5.39	$5.14	$5.21	$4.96	16,504,849
2022-05-10	$5.25	$5.28	$4.95	$5.09	$4.85	18,821,337
2022-05-09	$5.32	$5.42	$5.24	$5.30	$5.05	20,492,441
2022-05-06	$5.45	$5.66	$5.32	$5.50	$5.24	20,730,101
2022-05-05	$5.56	$5.67	$5.23	$5.55	$5.29	25,902,574
2022-05-04	$5.40	$5.58	$5.30	$5.54	$5.28	17,795,045
2022-05-03	$5.48	$5.59	$5.41	$5.55	$5.29	17,965,868
2022-05-02	$5.54	$5.57	$5.25	$5.41	$5.15	21,960,386
2022-04-29	$5.95	$6.01	$5.61	$5.67	$5.40	22,729,734
2022-04-28	$5.54	$5.89	$5.51	$5.86	$5.58	20,604,618
2022-04-27	$5.48	$5.73	$5.45	$5.60	$5.33	23,994,244
2022-04-26	$5.54	$5.55	$5.30	$5.31	$5.06	21,557,201
2022-04-25	$5.64	$5.67	$5.39	$5.61	$5.34	15,031,850
2022-04-22	$6.09	$6.10	$5.79	$5.86	$5.58	26,791,023
2022-04-21	$6.25	$6.25	$5.92	$6.03	$5.74	17,187,800
2022-04-20	$6.41	$6.45	$6.20	$6.25	$5.95	10,087,993
2022-04-19	$6.31	$6.47	$6.27	$6.47	$6.16	11,409,568
2022-04-18	$6.24	$6.39	$6.22	$6.28	$5.98	10,699,634
2022-04-14	$6.28	$6.33	$6.15	$6.19	$5.90	7,619,401
2022-04-13	$6.24	$6.33	$6.20	$6.31	$6.01	7,083,261
2022-04-12	$6.34	$6.36	$6.22	$6.24	$5.94	9,580,202
2022-04-11	$6.20	$6.26	$6.14	$6.19	$5.90	7,074,614
2022-04-08	$6.10	$6.28	$6.04	$6.22	$5.92	11,572,872
2022-04-07	$6.25	$6.30	$6.03	$6.17	$5.88	13,421,419
2022-04-06	$6.33	$6.40	$6.19	$6.29	$5.99	10,357,181
2022-04-05	$6.45	$6.59	$6.37	$6.40	$6.10	12,706,562
2022-04-04	$6.58	$6.62	$6.46	$6.48	$6.17	7,337,211
2022-04-01	$6.57	$6.61	$6.41	$6.51	$6.20	9,937,011
2022-03-31	$6.47	$6.51	$6.38	$6.43	$6.12	8,699,215
2022-03-30	$6.28	$6.41	$6.26	$6.39	$6.09	11,518,158
2022-03-29	$6.34	$6.39	$6.20	$6.27	$5.97	10,811,455
2022-03-28	$6.45	$6.45	$6.29	$6.37	$6.07	10,966,269
2022-03-25	$6.41	$6.53	$6.34	$6.41	$6.10	21,250,674
2022-03-24	$6.13	$6.41	$6.10	$6.36	$6.06	16,953,513
2022-03-23	$6.13	$6.29	$6.13	$6.15	$5.86	8,263,064
2022-03-22	$6.12	$6.13	$5.98	$6.05	$5.76	10,392,418
2022-03-21	$6.12	$6.21	$6.05	$6.09	$5.80	11,528,948
2022-03-18	$5.79	$5.98	$5.76	$5.97	$5.69	13,637,707
2022-03-17	$5.69	$5.86	$5.63	$5.83	$5.55	9,276,533
2022-03-16	$5.51	$5.62	$5.33	$5.49	$5.23	9,952,012
2022-03-15	$5.48	$5.51	$5.34	$5.37	$5.11	13,288,967
2022-03-14	$5.89	$5.91	$5.57	$5.60	$5.33	14,401,895
2022-03-11	$5.97	$6.04	$5.89	$5.90	$5.62	15,400,936
2022-03-10	$5.68	$6.00	$5.67	$5.98	$5.70	12,299,995
2022-03-09	$5.53	$5.73	$5.51	$5.71	$5.44	10,370,572
2022-03-08	$5.69	$5.71	$5.44	$5.49	$5.23	14,784,360
2022-03-07	$5.81	$5.90	$5.60	$5.62	$5.31	17,001,402
2022-03-04	$5.58	$5.79	$5.55	$5.78	$5.47	19,429,561
2022-03-03	$5.62	$5.67	$5.54	$5.62	$5.31	19,015,921
2022-03-02	$5.03	$5.34	$4.98	$5.32	$5.03	16,682,282
2022-03-01	$4.88	$5.05	$4.88	$4.95	$4.68	10,779,383
2022-02-28	$4.77	$4.89	$4.76	$4.87	$4.61	8,312,269
2022-02-25	$4.60	$4.89	$4.59	$4.86	$4.60	16,779,242
2022-02-24	$4.74	$4.75	$4.55	$4.71	$4.45	17,958,192
2022-02-23	$4.89	$4.98	$4.83	$4.90	$4.63	11,187,458
2022-02-22	$5.02	$5.08	$4.94	$5.02	$4.75	10,263,173
2022-02-18	$5.04	$5.08	$4.96	$4.98	$4.71	7,232,927
2022-02-17	$5.19	$5.19	$5.01	$5.02	$4.75	11,357,051
2022-02-16	$5.36	$5.45	$5.29	$5.36	$5.07	6,710,189
2022-02-15	$5.33	$5.38	$5.24	$5.34	$5.05	6,655,923
2022-02-14	$5.39	$5.40	$5.24	$5.32	$5.03	9,681,734
2022-02-11	$5.39	$5.50	$5.29	$5.33	$5.04	19,657,609
2022-02-10	$5.54	$5.64	$5.47	$5.50	$5.20	11,623,972
2022-02-09	$5.46	$5.57	$5.43	$5.53	$5.23	6,988,349
2022-02-08	$5.41	$5.49	$5.38	$5.48	$5.18	7,106,373
2022-02-07	$5.43	$5.57	$5.39	$5.52	$5.22	6,436,408
2022-02-04	$5.34	$5.41	$5.30	$5.39	$5.10	5,842,177
2022-02-03	$5.40	$5.49	$5.36	$5.38	$5.09	5,893,561
2022-02-02	$5.43	$5.50	$5.37	$5.50	$5.20	8,430,591
2022-02-01	$5.19	$5.47	$5.19	$5.47	$5.17	11,051,621
2022-01-31	$5.19	$5.27	$5.16	$5.23	$4.95	6,401,995
2022-01-28	$5.24	$5.26	$5.09	$5.20	$4.92	11,540,611
2022-01-27	$5.17	$5.26	$5.09	$5.14	$4.86	10,638,937
2022-01-26	$5.14	$5.24	$5.08	$5.13	$4.85	11,650,386
2022-01-25	$5.00	$5.06	$4.91	$5.03	$4.76	11,114,211
2022-01-24	$4.98	$5.08	$4.84	$5.06	$4.78	15,533,264
2022-01-21	$5.16	$5.16	$4.99	$5.00	$4.73	10,111,959
2022-01-20	$5.34	$5.39	$5.21	$5.22	$4.94	8,315,031
2022-01-19	$5.26	$5.33	$5.23	$5.31	$5.02	9,725,871
2022-01-18	$5.11	$5.14	$4.99	$5.09	$4.81	10,343,870
2022-01-14	$5.08	$5.14	$5.06	$5.11	$4.83	5,020,383
2022-01-13	$5.20	$5.26	$5.10	$5.12	$4.84	10,888,027
2022-01-12	$5.17	$5.25	$5.08	$5.23	$4.95	9,968,904
2022-01-11	$4.97	$5.06	$4.93	$5.05	$4.78	8,517,614
2022-01-10	$4.87	$4.92	$4.79	$4.85	$4.59	6,016,999
2022-01-07	$4.74	$4.88	$4.73	$4.87	$4.61	6,770,928
2022-01-06	$4.87	$4.87	$4.72	$4.76	$4.50	7,031,626
2022-01-05	$4.90	$4.96	$4.75	$4.75	$4.49	12,936,079
2022-01-04	$4.82	$4.91	$4.79	$4.86	$4.60	6,858,747
2022-01-03	$4.90	$4.93	$4.81	$4.82	$4.56	6,479,670
2021-12-31	$4.86	$4.94	$4.81	$4.92	$4.65	4,354,267
2021-12-30	$4.87	$4.95	$4.86	$4.89	$4.62	4,390,526
2021-12-29	$4.79	$4.81	$4.73	$4.76	$4.50	5,026,125
2021-12-28	$4.76	$4.83	$4.74	$4.81	$4.55	5,429,439
2021-12-27	$4.76	$4.84	$4.71	$4.82	$4.56	5,871,279
2021-12-23	$4.76	$4.76	$4.68	$4.74	$4.48	9,041,982
2021-12-22	$4.72	$4.84	$4.71	$4.82	$4.56	5,187,887
2021-12-21	$4.78	$4.85	$4.75	$4.80	$4.54	8,728,625
2021-12-20	$4.86	$4.87	$4.69	$4.72	$4.46	10,290,664
2021-12-17	$5.10	$5.13	$5.03	$5.06	$4.78	7,503,088
2021-12-16	$5.13	$5.22	$5.10	$5.20	$4.92	8,108,349
2021-12-15	$5.12	$5.13	$4.91	$5.09	$4.81	9,009,059
2021-12-14	$5.16	$5.22	$5.07	$5.12	$4.84	9,785,914
2021-12-13	$5.25	$5.28	$5.10	$5.14	$4.86	8,700,847
2021-12-10	$5.22	$5.26	$5.18	$5.22	$4.94	6,077,624
2021-12-09	$5.12	$5.18	$5.07	$5.13	$4.85	4,319,208
2021-12-08	$5.19	$5.25	$5.17	$5.19	$4.91	5,056,835
2021-12-07	$5.10	$5.18	$5.07	$5.12	$4.84	7,122,194
2021-12-06	$4.98	$5.04	$4.94	$4.97	$4.70	7,196,986
2021-12-03	$4.95	$5.04	$4.80	$4.87	$4.61	8,684,286
2021-12-02	$4.71	$4.86	$4.71	$4.83	$4.57	7,273,270
2021-12-01	$4.70	$4.80	$4.54	$4.55	$4.30	7,350,220
2021-11-30	$4.63	$4.70	$4.44	$4.52	$4.27	9,358,802
2021-11-29	$4.64	$4.64	$4.55	$4.56	$4.31	5,871,980
2021-11-26	$4.52	$4.56	$4.44	$4.55	$4.30	5,166,202
2021-11-24	$4.49	$4.63	$4.48	$4.61	$4.36	6,255,657
2021-11-23	$4.60	$4.64	$4.47	$4.53	$4.28	7,928,854
2021-11-22	$4.46	$4.57	$4.44	$4.50	$4.26	9,051,400
2021-11-19	$4.39	$4.45	$4.37	$4.38	$4.14	6,992,710
2021-11-18	$4.46	$4.48	$4.33	$4.33	$4.09	6,817,908
2021-11-17	$4.63	$4.66	$4.51	$4.55	$4.30	6,315,836
2021-11-16	$4.61	$4.63	$4.53	$4.60	$4.35	6,883,556
2021-11-15	$4.65	$4.67	$4.55	$4.61	$4.36	2,846,912
2021-11-12	$4.55	$4.72	$4.54	$4.63	$4.38	12,409,229
2021-11-11	$4.53	$4.66	$4.52	$4.61	$4.36	9,157,627
2021-11-10	$4.31	$4.37	$4.23	$4.28	$4.05	4,757,759
2021-11-09	$4.34	$4.40	$4.26	$4.35	$4.11	9,484,463
2021-11-08	$4.20	$4.33	$4.19	$4.26	$4.03	11,179,546
2021-11-05	$4.51	$4.53	$4.40	$4.43	$3.92	8,626,244
2021-11-04	$4.58	$4.62	$4.46	$4.50	$3.98	8,082,587
2021-11-03	$4.56	$4.66	$4.51	$4.57	$4.05	11,633,750
2021-11-02	$4.58	$4.60	$4.51	$4.55	$4.03	5,863,469
2021-11-01	$4.65	$4.70	$4.58	$4.67	$4.13	5,866,978
2021-10-29	$4.75	$4.83	$4.70	$4.73	$4.19	8,296,391
2021-10-28	$4.86	$4.91	$4.79	$4.81	$4.26	5,634,758
2021-10-27	$5.07	$5.08	$4.84	$4.88	$4.32	15,977,692
2021-10-26	$5.00	$5.01	$4.89	$5.00	$4.43	9,041,770
2021-10-25	$4.76	$5.04	$4.75	$5.00	$4.43	7,261,596
2021-10-22	$4.66	$4.73	$4.52	$4.68	$4.14	11,672,101
2021-10-21	$4.76	$4.77	$4.50	$4.66	$4.13	8,695,809
2021-10-20	$4.86	$4.98	$4.84	$4.89	$4.33	7,053,056
2021-10-19	$5.09	$5.09	$4.88	$4.93	$4.36	9,105,197
2021-10-18	$4.97	$5.10	$4.91	$5.09	$4.51	6,199,263
2021-10-15	$5.06	$5.17	$5.05	$5.12	$4.53	7,083,965
2021-10-14	$5.01	$5.12	$4.97	$5.07	$4.49	9,244,068
2021-10-13	$4.81	$5.03	$4.81	$4.98	$4.41	7,116,767
2021-10-12	$4.90	$4.96	$4.85	$4.86	$4.30	2,593,328
2021-10-11	$5.00	$5.04	$4.86	$4.87	$4.31	6,805,107
2021-10-08	$4.98	$5.02	$4.89	$4.90	$4.34	4,083,157
2021-10-07	$4.75	$4.94	$4.74	$4.85	$4.29	10,910,967
2021-10-06	$4.81	$4.88	$4.67	$4.78	$4.23	10,636,403
2021-10-05	$5.00	$5.03	$4.89	$4.89	$4.33	8,049,063
2021-10-04	$5.02	$5.13	$4.95	$4.96	$4.39	8,915,053
2021-10-01	$5.02	$5.16	$4.97	$5.12	$4.53	14,319,021
2021-09-30	$4.92	$5.12	$4.90	$4.92	$4.36	12,629,211
2021-09-29	$4.82	$4.82	$4.68	$4.76	$4.21	16,695,651
2021-09-28	$4.89	$4.90	$4.72	$4.75	$4.14	18,849,424
2021-09-27	$4.92	$5.03	$4.86	$4.96	$4.33	19,591,412
2021-09-24	$4.89	$5.00	$4.87	$4.94	$4.31	12,650,435
2021-09-23	$4.71	$5.10	$4.70	$5.04	$4.40	19,883,411
2021-09-22	$4.81	$4.91	$4.74	$4.75	$4.14	14,016,450
2021-09-21	$4.52	$4.54	$4.38	$4.52	$3.94	9,899,123
2021-09-20	$4.48	$4.53	$4.34	$4.52	$3.94	13,402,042
2021-09-17	$4.81	$4.84	$4.62	$4.63	$4.04	13,140,893
2021-09-16	$5.09	$5.11	$4.92	$4.95	$4.32	8,945,394
2021-09-15	$5.17	$5.23	$5.13	$5.17	$4.51	11,399,080
2021-09-14	$5.28	$5.28	$5.16	$5.22	$4.55	6,705,295
2021-09-13	$5.33	$5.34	$5.19	$5.24	$4.57	9,120,735
2021-09-10	$5.29	$5.36	$5.13	$5.13	$4.47	4,569,225
2021-09-09	$5.15	$5.28	$5.06	$5.21	$4.54	11,346,951
2021-09-08	$5.33	$5.34	$5.01	$5.02	$4.38	15,415,846
2021-09-07	$5.30	$5.40	$5.25	$5.33	$4.65	4,734,617
2021-09-03	$5.33	$5.36	$5.21	$5.21	$4.54	6,943,573
2021-09-02	$5.38	$5.44	$5.22	$5.25	$4.58	14,010,910
2021-09-01	$5.27	$5.47	$5.26	$5.40	$4.71	4,992,714
2021-08-31	$5.49	$5.49	$5.39	$5.42	$4.73	6,909,940
2021-08-30	$5.52	$5.55	$5.43	$5.47	$4.77	7,507,963
2021-08-27	$5.45	$5.56	$5.41	$5.55	$4.84	5,087,861
2021-08-26	$5.42	$5.47	$5.33	$5.37	$4.68	5,456,748
2021-08-25	$5.48	$5.54	$5.42	$5.53	$4.82	5,390,357
2021-08-24	$5.38	$5.50	$5.34	$5.45	$4.75	8,413,624
2021-08-23	$5.15	$5.22	$5.11	$5.15	$4.49	5,080,945
2021-08-20	$5.06	$5.15	$5.00	$5.09	$4.44	5,053,299
2021-08-19	$5.13	$5.17	$5.05	$5.10	$4.45	8,071,006
2021-08-18	$5.37	$5.46	$5.32	$5.33	$4.65	12,924,118
2021-08-17	$5.58	$5.61	$5.40	$5.46	$4.76	5,960,673
2021-08-16	$5.83	$5.83	$5.67	$5.71	$4.89	6,701,379
2021-08-13	$5.99	$6.00	$5.88	$5.95	$5.09	5,752,194
2021-08-12	$6.08	$6.13	$5.99	$6.00	$5.13	14,504,321
2021-08-11	$6.12	$6.14	$5.96	$6.12	$5.24	11,546,312
2021-08-10	$5.91	$6.11	$5.88	$6.07	$5.19	8,781,384
2021-08-09	$5.83	$5.92	$5.76	$5.89	$5.04	5,549,173
2021-08-06	$5.96	$5.97	$5.83	$5.93	$5.07	6,460,419
2021-08-05	$6.01	$6.04	$5.79	$5.88	$5.03	10,311,571
2021-08-04	$6.07	$6.14	$5.87	$6.02	$5.15	8,197,068
2021-08-03	$5.87	$6.04	$5.74	$5.99	$5.13	8,854,415
2021-08-02	$6.02	$6.06	$5.89	$5.92	$5.07	6,733,853
2021-07-30	$6.05	$6.14	$5.89	$5.93	$5.07	6,937,732
2021-07-29	$6.05	$6.14	$6.02	$6.13	$5.25	9,193,042
2021-07-28	$5.94	$5.99	$5.84	$5.95	$5.09	4,446,428
2021-07-27	$6.01	$6.02	$5.80	$5.90	$5.05	8,473,596
2021-07-26	$5.91	$6.10	$5.90	$6.08	$5.20	9,351,384
2021-07-23	$5.88	$5.94	$5.83	$5.84	$5.00	8,872,453
2021-07-22	$5.79	$5.86	$5.70	$5.82	$4.98	8,215,348
2021-07-21	$5.62	$5.84	$5.60	$5.82	$4.98	8,255,409
2021-07-20	$5.51	$5.65	$5.43	$5.60	$4.79	7,872,362
2021-07-19	$5.48	$5.58	$5.41	$5.57	$4.77	9,335,639
2021-07-16	$5.82	$5.85	$5.66	$5.72	$4.89	9,599,538
2021-07-15	$5.88	$5.98	$5.73	$5.81	$4.97	9,566,811
2021-07-14	$5.99	$6.10	$5.81	$5.86	$5.01	12,961,409
2021-07-13	$5.90	$5.91	$5.80	$5.83	$4.99	10,127,101
2021-07-12	$5.64	$5.86	$5.61	$5.83	$4.99	7,727,182
2021-07-09	$5.61	$5.75	$5.56	$5.71	$4.89	7,929,032
2021-07-08	$5.53	$5.57	$5.40	$5.50	$4.71	8,057,452
2021-07-07	$5.71	$5.80	$5.63	$5.71	$4.89	6,671,343
2021-07-06	$5.67	$5.75	$5.59	$5.64	$4.83	11,929,423
2021-07-02	$5.78	$5.89	$5.72	$5.82	$4.98	7,438,800
2021-07-01	$5.96	$5.97	$5.66	$5.69	$4.87	11,266,017
2021-06-30	$6.02	$6.02	$5.85	$5.90	$5.05	20,038,516
2021-06-29	$6.22	$6.23	$5.99	$6.08	$5.20	35,935,111
2021-06-28	$6.23	$6.24	$6.05	$6.16	$5.27	13,568,708
2021-06-25	$6.29	$6.34	$6.17	$6.17	$5.28	11,792,015
2021-06-24	$6.08	$6.32	$6.02	$6.22	$5.32	13,128,536
2021-06-23	$5.99	$6.06	$5.94	$5.97	$5.11	9,321,032
2021-06-22	$5.90	$6.01	$5.85	$5.96	$5.10	14,692,341
2021-06-21	$5.71	$5.99	$5.68	$5.93	$5.07	11,574,095
2021-06-18	$5.81	$5.86	$5.69	$5.75	$4.92	14,602,196
2021-06-17	$5.93	$5.93	$5.68	$5.71	$4.89	27,387,225
2021-06-16	$6.24	$6.25	$5.91	$5.96	$5.10	19,174,230
2021-06-15	$6.30	$6.33	$6.16	$6.31	$5.40	9,464,630
2021-06-14	$6.44	$6.45	$6.30	$6.33	$5.42	7,387,891
2021-06-11	$6.43	$6.45	$6.32	$6.43	$5.50	9,203,304
2021-06-10	$6.35	$6.38	$6.26	$6.34	$5.42	9,427,906
2021-06-09	$6.22	$6.40	$6.20	$6.30	$5.39	14,656,662
2021-06-08	$6.34	$6.39	$6.22	$6.23	$5.33	9,289,489
2021-06-07	$6.34	$6.38	$6.26	$6.31	$5.40	9,012,076
2021-06-04	$6.58	$6.59	$6.41	$6.46	$5.53	12,153,983
2021-06-03	$6.50	$6.51	$6.37	$6.45	$5.52	5,458,929
2021-06-02	$6.54	$6.69	$6.52	$6.59	$5.64	11,852,478
2021-06-01	$6.49	$6.64	$6.44	$6.62	$5.66	12,981,268
2021-05-28	$6.26	$6.35	$6.16	$6.25	$5.35	13,279,578
2021-05-27	$6.24	$6.41	$6.20	$6.35	$5.43	23,585,204
2021-05-26	$5.97	$6.16	$5.95	$6.11	$5.23	15,332,043
2021-05-25	$6.28	$6.29	$6.02	$6.05	$5.18	16,535,308
2021-05-24	$6.22	$6.26	$6.14	$6.16	$5.27	41,393,798
2021-05-21	$6.51	$6.58	$6.29	$6.33	$5.42	16,357,039
2021-05-20	$6.71	$6.73	$6.51	$6.54	$5.60	12,475,408
2021-05-19	$6.62	$6.80	$6.46	$6.70	$5.73	22,177,112
2021-05-18	$6.75	$6.88	$6.69	$6.81	$5.83	21,631,318
2021-05-17	$6.52	$6.74	$6.51	$6.69	$5.72	17,431,114
2021-05-14	$6.66	$6.70	$6.44	$6.58	$5.57	26,358,336
2021-05-13	$6.81	$7.03	$6.68	$6.72	$5.69	30,644,356
2021-05-12	$7.12	$7.19	$6.87	$6.92	$5.86	26,847,628
2021-05-11	$6.84	$7.27	$6.80	$7.26	$6.14	35,024,784
2021-05-10	$7.11	$7.14	$6.92	$6.94	$5.87	25,301,052
2021-05-07	$6.85	$6.97	$6.77	$6.92	$5.86	20,992,321
2021-05-06	$6.55	$6.86	$6.54	$6.85	$5.80	26,867,432
2021-05-05	$6.40	$6.54	$6.40	$6.47	$5.48	14,573,664
2021-05-04	$5.99	$6.11	$5.95	$6.02	$5.09	22,284,338
2021-05-03	$6.10	$6.14	$5.96	$6.02	$5.09	28,847,809
2021-04-30	$6.29	$6.39	$6.12	$6.14	$5.20	23,882,942
2021-04-29	$6.53	$6.53	$6.29	$6.45	$5.46	22,697,849
2021-04-28	$6.33	$6.51	$6.32	$6.47	$5.48	18,421,749
2021-04-27	$6.27	$6.37	$6.24	$6.31	$5.34	24,098,860
2021-04-26	$6.15	$6.31	$6.10	$6.30	$5.33	24,118,610
2021-04-23	$6.14	$6.21	$5.94	$6.11	$5.17	36,036,266
2021-04-22	$5.97	$6.13	$5.85	$6.10	$5.16	27,088,905
2021-04-21	$5.77	$5.93	$5.68	$5.93	$5.02	10,152,055
2021-04-20	$5.87	$5.87	$5.72	$5.78	$4.89	24,786,594
2021-04-19	$5.76	$5.94	$5.72	$5.86	$4.96	23,970,678
2021-04-16	$5.74	$5.85	$5.61	$5.82	$4.93	20,558,098
2021-04-15	$5.80	$5.83	$5.68	$5.76	$4.87	19,139,619
2021-04-14	$5.58	$5.75	$5.58	$5.67	$4.80	20,829,297
2021-04-13	$5.38	$5.65	$5.37	$5.58	$4.72	28,785,765
2021-04-12	$5.54	$5.55	$5.35	$5.41	$4.58	19,126,600
2021-04-09	$5.41	$5.50	$5.37	$5.48	$4.64	20,306,933
2021-04-08	$5.51	$5.56	$5.41	$5.48	$4.64	21,868,284
2021-04-07	$5.40	$5.53	$5.33	$5.42	$4.59	33,111,633
2021-04-06	$5.19	$5.37	$5.19	$5.33	$4.51	23,202,169
2021-04-05	$5.25	$5.31	$5.11	$5.15	$4.36	26,065,893
2021-04-01	$5.36	$5.39	$5.07	$5.11	$4.32	23,893,309
2021-03-31	$5.17	$5.35	$5.17	$5.34	$4.52	25,696,709
2021-03-30	$5.02	$5.14	$4.94	$5.10	$4.32	19,101,970
2021-03-29	$4.94	$5.08	$4.92	$5.00	$4.23	26,975,261
2021-03-26	$4.91	$5.08	$4.81	$4.98	$4.21	20,535,473
2021-03-25	$4.72	$4.85	$4.63	$4.78	$4.05	21,335,513
2021-03-24	$4.82	$4.92	$4.70	$4.72	$3.99	12,292,902
2021-03-23	$4.99	$5.03	$4.73	$4.79	$4.05	14,244,916
2021-03-22	$4.96	$5.05	$4.87	$5.00	$4.23	11,878,391
2021-03-19	$5.16	$5.24	$5.03	$5.17	$4.38	14,850,151
2021-03-18	$5.22	$5.30	$5.05	$5.07	$4.29	11,979,261
2021-03-17	$5.04	$5.25	$5.04	$5.18	$4.38	11,597,486
2021-03-16	$5.12	$5.18	$5.02	$5.11	$4.32	11,480,713
2021-03-15	$4.91	$5.03	$4.82	$5.03	$4.26	8,627,089
2021-03-12	$5.00	$5.05	$4.87	$4.91	$4.16	8,506,026
2021-03-11	$4.96	$5.04	$4.88	$5.03	$4.24	13,431,667
2021-03-10	$4.66	$4.75	$4.58	$4.72	$3.98	10,012,326
2021-03-09	$4.59	$4.84	$4.49	$4.69	$3.95	14,564,558
2021-03-08	$4.87	$4.96	$4.60	$4.62	$3.89	12,615,620
2021-03-05	$4.75	$4.90	$4.69	$4.89	$4.12	10,715,958
2021-03-04	$4.88	$4.98	$4.67	$4.72	$3.98	13,353,094
2021-03-03	$4.74	$4.83	$4.57	$4.77	$4.02	10,438,910
2021-03-02	$4.61	$4.80	$4.57	$4.76	$4.01	10,359,984
2021-03-01	$4.74	$4.87	$4.64	$4.73	$3.98	8,274,264
2021-02-26	$4.77	$4.77	$4.56	$4.58	$3.86	9,018,069
2021-02-25	$5.02	$5.05	$4.65	$4.69	$3.95	8,329,929
2021-02-24	$4.88	$5.04	$4.86	$5.01	$4.22	14,145,555
2021-02-23	$4.55	$4.75	$4.45	$4.73	$3.98	8,024,451
2021-02-22	$4.30	$4.67	$4.27	$4.54	$3.82	8,581,251
2021-02-19	$4.52	$4.63	$4.52	$4.63	$3.90	7,730,613
2021-02-18	$4.54	$4.56	$4.43	$4.47	$3.76	4,277,560
2021-02-17	$4.55	$4.59	$4.48	$4.49	$3.78	5,311,478
2021-02-16	$4.55	$4.62	$4.52	$4.56	$3.84	2,739,385
2021-02-12	$4.44	$4.53	$4.40	$4.50	$3.79	3,576,592
2021-02-11	$4.49	$4.55	$4.42	$4.47	$3.76	4,994,515
2021-02-10	$4.47	$4.48	$4.32	$4.37	$3.68	4,204,153
2021-02-09	$4.42	$4.50	$4.33	$4.49	$3.78	3,783,021
2021-02-08	$4.52	$4.60	$4.43	$4.48	$3.77	5,110,745
2021-02-05	$4.32	$4.55	$4.31	$4.49	$3.78	7,412,911
2021-02-04	$4.36	$4.39	$4.25	$4.26	$3.59	5,387,634
2021-02-03	$4.37	$4.45	$4.33	$4.36	$3.67	4,838,192
2021-02-02	$4.34	$4.35	$4.24	$4.28	$3.60	4,209,895
2021-02-01	$4.29	$4.31	$4.16	$4.25	$3.58	4,195,348
2021-01-29	$4.31	$4.37	$4.19	$4.24	$3.57	5,831,937
2021-01-28	$4.34	$4.50	$4.29	$4.47	$3.76	4,840,302
2021-01-27	$4.35	$4.46	$4.23	$4.32	$3.64	6,816,308
2021-01-26	$4.64	$4.67	$4.47	$4.49	$3.78	7,091,603
2021-01-25	$4.64	$4.65	$4.42	$4.49	$3.78	3,518,672
2021-01-22	$4.53	$4.64	$4.52	$4.63	$3.90	4,513,397
2021-01-21	$4.72	$4.73	$4.62	$4.64	$3.91	3,338,191
2021-01-20	$4.75	$4.78	$4.66	$4.66	$3.92	6,996,412
2021-01-19	$4.87	$4.90	$4.67	$4.78	$4.03	22,703,714
2021-01-15	$5.11	$5.12	$4.84	$4.87	$4.10	9,652,668
2021-01-14	$5.14	$5.34	$5.11	$5.33	$4.49	5,481,384
2021-01-13	$5.04	$5.10	$4.96	$5.03	$4.24	6,756,242
2021-01-12	$5.14	$5.23	$5.10	$5.16	$4.35	5,960,389
2021-01-11	$5.18	$5.29	$5.13	$5.16	$4.35	5,917,720
2021-01-08	$5.42	$5.47	$5.27	$5.41	$4.56	3,750,914
2021-01-07	$5.45	$5.46	$5.33	$5.42	$4.56	7,580,444
2021-01-06	$5.08	$5.42	$5.06	$5.29	$4.46	8,185,049
2021-01-05	$4.92	$5.10	$4.88	$5.05	$4.25	5,108,622
2021-01-04	$4.92	$4.99	$4.81	$4.95	$4.17	7,277,817
2020-12-31	$4.75	$4.76	$4.66	$4.67	$3.93	1,361,124
2020-12-30	$4.68	$4.78	$4.68	$4.74	$3.99	3,302,582
2020-12-29	$4.70	$4.82	$4.65	$4.71	$3.97	4,059,806
2020-12-28	$4.65	$4.65	$4.55	$4.61	$3.88	2,718,320
2020-12-24	$4.64	$4.66	$4.59	$4.65	$3.92	727,763
2020-12-23	$4.65	$4.70	$4.61	$4.65	$3.92	1,749,545
2020-12-22	$4.71	$4.73	$4.59	$4.66	$3.92	2,859,659
2020-12-21	$4.68	$4.84	$4.67	$4.77	$3.99	5,064,315
2020-12-18	$4.90	$4.96	$4.86	$4.89	$4.09	4,942,021
2020-12-17	$4.81	$4.90	$4.77	$4.80	$4.01	4,249,924
2020-12-16	$4.63	$4.70	$4.57	$4.68	$3.91	2,318,155
2020-12-15	$4.65	$4.72	$4.60	$4.70	$3.93	3,256,529
2020-12-14	$4.53	$4.55	$4.42	$4.47	$3.74	3,166,481
2020-12-11	$4.55	$4.58	$4.51	$4.55	$3.81	2,675,201
2020-12-10	$4.42	$4.63	$4.40	$4.60	$3.85	6,756,443
2020-12-09	$4.52	$4.54	$4.33	$4.34	$3.63	13,056,788
2020-12-08	$4.50	$4.59	$4.48	$4.49	$3.76	4,114,340
2020-12-07	$4.53	$4.64	$4.51	$4.56	$3.81	5,587,547
2020-12-04	$4.42	$4.55	$4.41	$4.51	$3.77	7,995,260
2020-12-03	$4.47	$4.47	$4.35	$4.37	$3.65	7,796,304
2020-12-02	$4.48	$4.54	$4.44	$4.47	$3.74	5,542,543
2020-12-01	$4.40	$4.60	$4.39	$4.57	$3.82	6,076,826
2020-11-30	$4.29	$4.30	$4.20	$4.21	$3.52	3,997,211
2020-11-27	$4.27	$4.31	$4.22	$4.23	$3.54	1,643,244
2020-11-25	$4.21	$4.31	$4.18	$4.26	$3.56	5,963,400
2020-11-24	$4.10	$4.27	$4.10	$4.23	$3.54	7,146,387
2020-11-23	$4.01	$4.08	$4.01	$4.05	$3.39	2,290,275
2020-11-20	$3.96	$4.02	$3.96	$3.98	$3.33	3,622,576
2020-11-19	$3.95	$4.04	$3.92	$3.99	$3.34	3,146,280
2020-11-18	$4.03	$4.06	$3.90	$3.91	$3.27	3,245,206
2020-11-17	$3.90	$4.06	$3.86	$4.02	$3.36	5,343,763
2020-11-16	$3.86	$3.89	$3.82	$3.87	$3.24	4,319,549
2020-11-13	$3.78	$3.85	$3.74	$3.83	$3.20	2,588,308
2020-11-12	$3.88	$3.94	$3.75	$3.80	$3.18	3,530,194
2020-11-11	$3.93	$3.94	$3.86	$3.86	$3.23	3,384,623
2020-11-10	$3.97	$4.03	$3.82	$3.83	$3.20	10,886,319
2020-11-09	$4.26	$4.28	$4.06	$4.09	$3.42	6,164,066
2020-11-06	$4.04	$4.20	$4.02	$4.19	$3.49	5,565,085
2020-11-05	$3.93	$4.07	$3.92	$4.04	$3.36	5,851,475
2020-11-04	$3.98	$3.99	$3.87	$3.89	$3.24	4,623,177
2020-11-03	$3.93	$4.06	$3.92	$4.03	$3.35	7,655,274
2020-11-02	$3.86	$3.94	$3.85	$3.89	$3.24	2,721,426
2020-10-30	$3.87	$3.88	$3.76	$3.81	$3.17	7,854,688
2020-10-29	$3.78	$3.95	$3.74	$3.91	$3.25	4,378,777
2020-10-28	$3.99	$4.01	$3.83	$3.84	$3.19	9,481,921
2020-10-27	$4.12	$4.24	$4.10	$4.20	$3.49	9,835,466
2020-10-26	$4.12	$4.17	$4.04	$4.10	$3.41	2,317,750
2020-10-23	$4.09	$4.17	$4.06	$4.14	$3.44	4,445,449
2020-10-22	$4.14	$4.19	$4.10	$4.11	$3.42	5,401,936
2020-10-21	$4.08	$4.16	$4.07	$4.08	$3.39	2,283,298
2020-10-20	$4.05	$4.16	$4.05	$4.07	$3.39	3,586,271
2020-10-19	$4.08	$4.20	$4.00	$4.04	$3.36	6,999,861
2020-10-16	$4.07	$4.11	$4.02	$4.06	$3.38	2,910,127
2020-10-15	$3.85	$4.06	$3.84	$4.02	$3.34	3,374,887
2020-10-14	$3.97	$3.98	$3.92	$3.94	$3.28	4,689,639
2020-10-13	$3.89	$3.97	$3.84	$3.95	$3.29	4,680,627
2020-10-12	$3.96	$3.98	$3.92	$3.95	$3.29	1,944,267
2020-10-09	$3.98	$4.00	$3.87	$3.92	$3.26	8,139,244
2020-10-08	$3.97	$4.04	$3.90	$3.97	$3.30	5,709,980
2020-10-07	$4.00	$4.06	$3.91	$3.92	$3.26	5,528,001
2020-10-06	$3.95	$3.97	$3.80	$3.84	$3.19	5,652,695
2020-10-05	$3.70	$3.92	$3.68	$3.91	$3.25	5,560,509
2020-10-02	$3.57	$3.68	$3.57	$3.62	$3.01	3,676,840
2020-10-01	$3.66	$3.69	$3.57	$3.62	$3.01	4,117,679
2020-09-30	$3.62	$3.77	$3.62	$3.70	$3.08	5,325,063
2020-09-29	$3.64	$3.68	$3.52	$3.52	$2.93	6,768,339
2020-09-28	$3.77	$3.79	$3.58	$3.62	$3.01	8,569,364
2020-09-25	$3.62	$3.72	$3.62	$3.67	$3.05	4,451,054
2020-09-24	$3.66	$3.78	$3.62	$3.71	$3.09	4,587,856
2020-09-23	$3.70	$3.78	$3.66	$3.68	$3.06	4,690,504
2020-09-22	$3.82	$3.83	$3.73	$3.78	$3.14	3,737,688
2020-09-21	$3.89	$3.91	$3.74	$3.78	$3.14	12,403,966
2020-09-18	$4.08	$4.12	$3.88	$3.90	$3.24	7,349,376
2020-09-17	$3.97	$4.17	$3.94	$4.12	$3.43	7,323,539
2020-09-16	$4.03	$4.10	$3.97	$4.04	$3.36	6,038,573
2020-09-15	$3.85	$4.09	$3.85	$4.05	$3.37	8,859,991
2020-09-14	$3.81	$3.87	$3.74	$3.86	$3.21	3,670,298
2020-09-11	$3.77	$3.89	$3.73	$3.73	$3.10	4,557,015
2020-09-10	$3.84	$3.94	$3.72	$3.74	$3.11	5,637,090
2020-09-09	$3.83	$3.93	$3.82	$3.87	$3.22	6,436,455
2020-09-08	$3.63	$3.73	$3.59	$3.67	$3.05	6,176,903
2020-09-04	$3.71	$3.82	$3.59	$3.76	$3.13	8,621,562
2020-09-03	$3.71	$3.79	$3.61	$3.68	$3.06	5,993,613
2020-09-02	$3.77	$3.77	$3.62	$3.67	$3.05	3,523,184
2020-09-01	$3.58	$3.74	$3.56	$3.73	$3.10	4,544,477
2020-08-31	$3.60	$3.60	$3.49	$3.50	$2.91	2,613,600
2020-08-28	$3.49	$3.63	$3.48	$3.63	$3.02	3,309,307
2020-08-27	$3.53	$3.53	$3.39	$3.49	$2.90	4,351,139
2020-08-26	$3.59	$3.64	$3.42	$3.49	$2.90	6,013,920
2020-08-25	$3.50	$3.57	$3.44	$3.57	$2.97	3,995,337
2020-08-24	$3.53	$3.56	$3.48	$3.54	$2.94	3,347,193
2020-08-21	$3.58	$3.59	$3.46	$3.52	$2.93	6,450,530
2020-08-20	$3.49	$3.68	$3.46	$3.67	$3.05	8,808,430
2020-08-19	$3.63	$3.71	$3.58	$3.62	$3.01	10,295,291
2020-08-18	$3.38	$3.60	$3.37	$3.59	$2.99	8,815,575
2020-08-17	$3.36	$3.42	$3.25	$3.27	$2.72	4,472,660
2020-08-14	$3.32	$3.35	$3.27	$3.32	$2.76	3,715,323
2020-08-13	$3.39	$3.41	$3.32	$3.33	$2.77	2,333,234
2020-08-12	$3.39	$3.42	$3.25	$3.32	$2.76	5,028,723
2020-08-11	$3.40	$3.45	$3.34	$3.35	$2.79	5,912,726
2020-08-10	$3.34	$3.38	$3.28	$3.36	$2.79	3,686,575
2020-08-07	$3.32	$3.36	$3.20	$3.26	$2.71	6,970,444
2020-08-06	$3.45	$3.47	$3.36	$3.38	$2.81	4,027,616
2020-08-05	$3.47	$3.60	$3.45	$3.48	$2.89	16,076,954
2020-08-04	$3.26	$3.34	$3.22	$3.31	$2.75	6,118,835
2020-08-03	$3.34	$3.38	$3.27	$3.30	$2.74	10,234,586
2020-07-31	$3.40	$3.41	$3.33	$3.34	$2.78	5,631,091
2020-07-30	$3.44	$3.49	$3.37	$3.46	$2.88	2,931,805
2020-07-29	$3.50	$3.54	$3.46	$3.48	$2.89	4,743,164
2020-07-28	$3.42	$3.48	$3.40	$3.44	$2.86	4,652,638
2020-07-27	$3.35	$3.50	$3.34	$3.49	$2.90	16,090,870
2020-07-24	$3.11	$3.32	$3.08	$3.31	$2.75	8,619,488
2020-07-23	$3.27	$3.29	$3.13	$3.16	$2.63	6,474,990
2020-07-22	$3.15	$3.30	$3.12	$3.30	$2.74	7,551,719
2020-07-21	$3.10	$3.13	$3.06	$3.10	$2.58	3,778,867
2020-07-20	$3.05	$3.09	$3.03	$3.07	$2.55	2,959,068
2020-07-17	$3.09	$3.10	$3.03	$3.04	$2.53	2,253,236
2020-07-16	$3.07	$3.09	$3.02	$3.05	$2.54	2,627,833
2020-07-15	$3.17	$3.18	$3.06	$3.10	$2.58	5,186,783
2020-07-14	$3.00	$3.17	$2.96	$3.14	$2.61	12,454,614
2020-07-13	$3.16	$3.20	$3.01	$3.02	$2.51	4,896,304
2020-07-10	$3.00	$3.08	$2.99	$3.06	$2.55	15,855,459
2020-07-09	$3.04	$3.06	$2.94	$3.03	$2.52	11,685,263
2020-07-08	$3.01	$3.05	$2.96	$3.02	$2.51	12,606,382
2020-07-07	$3.04	$3.04	$2.93	$2.94	$2.45	9,383,598
2020-07-06	$3.07	$3.09	$3.01	$3.05	$2.54	5,516,518
2020-07-02	$2.98	$3.05	$2.94	$2.96	$2.46	6,227,606
2020-07-01	$2.97	$3.01	$2.86	$2.91	$2.42	9,106,781
2020-06-30	$2.86	$2.99	$2.83	$2.96	$2.46	5,541,095
2020-06-29	$2.84	$2.91	$2.79	$2.88	$2.40	5,638,446
2020-06-26	$2.89	$2.93	$2.75	$2.77	$2.30	8,765,164
2020-06-25	$2.98	$3.01	$2.86	$2.98	$2.48	6,228,590
2020-06-24	$2.98	$3.06	$2.88	$2.98	$2.48	20,711,704
2020-06-23	$3.00	$3.17	$2.99	$3.03	$2.52	16,532,545
2020-06-22	$2.91	$2.99	$2.86	$2.88	$2.40	6,092,667
2020-06-19	$2.93	$3.08	$2.86	$2.89	$2.40	13,480,747
2020-06-18	$2.75	$2.86	$2.70	$2.85	$2.37	9,238,159
2020-06-17	$2.82	$2.89	$2.78	$2.83	$2.35	6,615,084
2020-06-16	$2.84	$2.90	$2.74	$2.89	$2.40	17,325,639
2020-06-15	$2.56	$2.72	$2.54	$2.67	$2.22	6,682,954
2020-06-12	$2.77	$2.84	$2.66	$2.75	$2.29	7,957,177
2020-06-11	$2.87	$2.87	$2.57	$2.59	$2.15	6,761,480
2020-06-10	$3.07	$3.09	$2.91	$2.92	$2.43	11,882,865
2020-06-09	$3.06	$3.11	$3.03	$3.09	$2.57	10,314,853
2020-06-08	$3.11	$3.23	$3.10	$3.22	$2.68	14,288,113
2020-06-05	$3.20	$3.24	$3.06	$3.10	$2.58	11,526,017
2020-06-04	$3.03	$3.09	$2.95	$3.03	$2.52	9,330,758
2020-06-03	$2.86	$3.10	$2.82	$3.04	$2.53	44,471,141
2020-06-02	$2.63	$2.79	$2.63	$2.75	$2.29	7,829,457
2020-06-01	$2.52	$2.56	$2.49	$2.52	$2.10	5,031,293
2020-05-29	$2.49	$2.54	$2.39	$2.50	$2.08	7,846,952
2020-05-28	$2.55	$2.57	$2.42	$2.52	$2.10	10,082,651
2020-05-27	$2.35	$2.54	$2.33	$2.54	$2.11	9,597,009
2020-05-26	$2.37	$2.39	$2.22	$2.24	$1.86	9,638,792
2020-05-22	$2.13	$2.13	$2.05	$2.10	$1.75	4,614,103
2020-05-21	$2.14	$2.22	$2.08	$2.14	$1.78	7,410,191
2020-05-20	$2.13	$2.19	$2.10	$2.10	$1.75	7,794,235
2020-05-19	$2.11	$2.16	$2.06	$2.08	$1.73	5,821,403
2020-05-18	$2.02	$2.12	$2.01	$2.10	$1.75	10,732,139
2020-05-15	$1.99	$2.03	$1.88	$1.90	$1.58	7,572,425
2020-05-14	$1.87	$2.04	$1.84	$2.03	$1.69	19,424,506
2020-05-13	$2.09	$2.09	$1.94	$1.96	$1.63	6,673,379
2020-05-12	$2.20	$2.23	$2.06	$2.07	$1.72	7,772,087
2020-05-11	$2.22	$2.25	$2.14	$2.15	$1.79	8,453,000
2020-05-08	$2.22	$2.32	$2.19	$2.29	$1.90	25,185,268
2020-05-07	$2.07	$2.18	$2.06	$2.14	$1.78	10,694,905
2020-05-06	$2.04	$2.11	$1.95	$2.04	$1.70	6,354,408
2020-05-05	$2.14	$2.19	$2.05	$2.07	$1.72	7,198,456
2020-05-04	$2.02	$2.10	$1.99	$2.10	$1.75	4,768,730
2020-05-01	$2.10	$2.11	$2.01	$2.06	$1.71	2,236,763
2020-04-30	$2.21	$2.24	$2.14	$2.15	$1.79	5,552,636
2020-04-29	$2.25	$2.38	$2.25	$2.32	$1.93	6,681,275
2020-04-28	$2.11	$2.22	$2.08	$2.17	$1.80	12,964,597
2020-04-27	$2.01	$2.07	$1.95	$2.03	$1.69	6,509,208
2020-04-24	$2.13	$2.13	$1.90	$1.95	$1.62	14,303,705
2020-04-23	$2.17	$2.27	$2.14	$2.16	$1.80	7,347,424
2020-04-22	$2.18	$2.22	$2.14	$2.15	$1.79	7,428,154
2020-04-21	$2.16	$2.18	$2.06	$2.14	$1.78	5,803,007
2020-04-20	$2.28	$2.33	$2.20	$2.20	$1.83	11,922,503
2020-04-17	$2.30	$2.38	$2.27	$2.34	$1.95	6,788,761
2020-04-16	$2.20	$2.22	$2.10	$2.19	$1.82	10,751,496
2020-04-15	$2.11	$2.20	$2.08	$2.17	$1.80	6,651,026
2020-04-14	$2.24	$2.30	$2.19	$2.24	$1.86	8,441,563
2020-04-13	$2.06	$2.18	$2.00	$2.14	$1.78	13,194,913
2020-04-09	$2.19	$2.23	$2.07	$2.14	$1.78	24,591,121
2020-04-08	$1.99	$2.17	$1.96	$2.14	$1.78	12,932,793
2020-04-07	$2.00	$2.06	$1.94	$1.97	$1.64	7,774,798
2020-04-06	$1.83	$1.93	$1.78	$1.84	$1.53	13,461,345
2020-04-03	$1.83	$1.85	$1.70	$1.73	$1.44	7,733,696
2020-04-02	$1.85	$1.94	$1.80	$1.86	$1.55	10,160,925
2020-04-01	$1.85	$1.90	$1.77	$1.77	$1.47	11,545,450
2020-03-31	$1.93	$2.05	$1.89	$1.91	$1.59	36,561,220
2020-03-30	$1.98	$2.00	$1.86	$1.87	$1.56	10,430,884
2020-03-27	$2.04	$2.11	$1.98	$2.00	$1.66	10,752,901
2020-03-26	$2.25	$2.29	$2.07	$2.20	$1.83	15,361,154
2020-03-25	$1.97	$2.16	$1.87	$2.10	$1.75	19,479,923
2020-03-24	$1.84	$1.94	$1.81	$1.92	$1.60	10,739,760
2020-03-23	$1.75	$1.79	$1.65	$1.72	$1.43	11,632,921
2020-03-20	$2.03	$2.06	$1.77	$1.84	$1.53	9,745,668
2020-03-19	$1.73	$2.04	$1.68	$1.93	$1.61	10,618,515
2020-03-18	$1.91	$2.03	$1.72	$1.81	$1.51	7,434,128
2020-03-17	$2.17	$2.29	$2.02	$2.21	$1.84	7,920,776
2020-03-16	$1.95	$2.31	$1.87	$2.15	$1.79	7,464,349
2020-03-13	$2.61	$2.62	$2.19	$2.59	$2.15	8,773,404
2020-03-12	$2.27	$2.35	$1.82	$2.24	$1.86	16,127,173
2020-03-11	$2.93	$3.00	$2.52	$2.72	$2.26	17,407,555
2020-03-10	$3.05	$3.08	$2.81	$3.04	$2.53	12,603,454
2020-03-09	$3.08	$3.22	$2.81	$2.82	$2.35	11,902,195
2020-03-06	$3.46	$3.57	$3.38	$3.46	$2.88	10,899,094
2020-03-05	$3.85	$3.88	$3.61	$3.74	$3.11	14,437,495
2020-03-04	$3.98	$4.05	$3.85	$4.01	$3.34	12,356,249
2020-03-03	$3.91	$4.02	$3.75	$3.84	$3.19	17,803,051
2020-03-02	$3.82	$3.91	$3.72	$3.85	$3.20	15,768,143
2020-02-28	$3.65	$3.76	$3.59	$3.74	$3.11	26,873,349
2020-02-27	$3.75	$3.96	$3.73	$3.74	$3.11	12,537,938
2020-02-26	$4.05	$4.15	$3.83	$3.85	$3.20	17,539,909
2020-02-25	$4.25	$4.26	$3.99	$4.01	$3.33	15,811,972
2020-02-24	$4.13	$4.25	$4.08	$4.23	$3.51	7,945,956
2020-02-21	$4.32	$4.45	$4.28	$4.38	$3.64	9,654,056
2020-02-20	$4.57	$4.59	$4.42	$4.45	$3.69	9,681,542
2020-02-19	$4.58	$4.76	$4.58	$4.71	$3.91	15,388,538
2020-02-18	$4.66	$4.72	$4.60	$4.67	$3.88	8,863,836
2020-02-14	$4.83	$4.83	$4.68	$4.77	$3.96	5,544,270
2020-02-13	$4.81	$4.91	$4.76	$4.84	$4.02	6,508,049
2020-02-12	$4.92	$4.97	$4.83	$4.86	$4.04	7,202,943
2020-02-11	$4.69	$4.91	$4.67	$4.83	$4.01	11,723,957
2020-02-10	$4.70	$4.75	$4.58	$4.63	$3.84	13,548,666
2020-02-07	$4.81	$4.84	$4.69	$4.71	$3.91	23,221,474
2020-02-06	$5.04	$5.20	$4.95	$4.98	$4.13	31,695,381
2020-02-05	$5.07	$5.10	$5.00	$5.02	$4.17	5,386,166
2020-02-04	$4.95	$4.99	$4.92	$4.99	$4.14	9,765,853
2020-02-03	$4.73	$4.83	$4.73	$4.79	$3.98	6,920,517
2020-01-31	$4.69	$4.72	$4.64	$4.68	$3.89	9,482,926
2020-01-30	$4.61	$4.85	$4.57	$4.83	$4.01	19,487,981
2020-01-29	$4.73	$4.79	$4.69	$4.76	$3.95	10,741,566
2020-01-28	$4.82	$4.85	$4.74	$4.82	$4.00	7,773,166
2020-01-27	$4.81	$4.89	$4.72	$4.74	$3.94	21,905,724
2020-01-24	$5.33	$5.34	$5.11	$5.17	$4.29	13,117,971
2020-01-23	$5.14	$5.32	$5.12	$5.31	$4.41	11,349,459
2020-01-22	$5.18	$5.25	$5.09	$5.19	$4.31	11,381,804
2020-01-21	$5.22	$5.24	$5.09	$5.17	$4.29	16,307,339
2020-01-17	$5.06	$5.17	$5.03	$5.14	$4.27	13,676,784
2020-01-16	$5.02	$5.05	$4.94	$5.03	$4.18	19,076,207
2020-01-15	$5.15	$5.15	$4.97	$5.01	$4.16	9,203,640
2020-01-14	$5.23	$5.27	$5.11	$5.13	$4.26	10,840,082
2020-01-13	$5.12	$5.27	$5.11	$5.24	$4.35	9,173,685
2020-01-10	$5.06	$5.17	$5.04	$5.07	$4.21	14,779,063
2020-01-09	$5.01	$5.06	$4.94	$4.99	$4.14	5,976,288
2020-01-08	$5.01	$5.13	$5.01	$5.06	$4.20	6,255,475
2020-01-07	$4.92	$5.07	$4.89	$5.03	$4.18	11,094,391
2020-01-06	$4.90	$4.99	$4.85	$4.96	$4.12	13,881,615
2020-01-03	$4.99	$5.05	$4.89	$4.96	$4.12	16,586,476
2020-01-02	$5.08	$5.12	$5.02	$5.09	$4.23	9,662,703
2019-12-31	$4.88	$4.91	$4.84	$4.90	$4.07	2,226,054
2019-12-30	$4.92	$4.97	$4.86	$4.91	$4.08	7,183,916
2019-12-27	$4.86	$4.89	$4.80	$4.82	$4.00	8,925,648
2019-12-26	$4.75	$4.83	$4.75	$4.83	$4.01	5,522,611
2019-12-24	$4.68	$4.74	$4.68	$4.71	$3.91	1,132,805
2019-12-23	$4.67	$4.72	$4.62	$4.70	$3.90	4,957,796
2019-12-20	$4.63	$4.65	$4.58	$4.61	$3.83	11,978,319
2019-12-19	$4.41	$4.52	$4.40	$4.45	$3.69	15,223,782
2019-12-18	$4.40	$4.45	$4.33	$4.35	$3.61	8,905,543
2019-12-17	$4.40	$4.49	$4.38	$4.40	$3.65	6,518,425
2019-12-16	$4.52	$4.53	$4.41	$4.42	$3.67	7,520,664
2019-12-13	$4.35	$4.45	$4.34	$4.43	$3.68	13,755,645
2019-12-12	$4.24	$4.36	$4.23	$4.34	$3.60	6,379,278
2019-12-11	$4.25	$4.29	$4.22	$4.24	$3.52	7,050,025
2019-12-10	$4.19	$4.27	$4.14	$4.22	$3.50	13,435,349
2019-12-09	$4.20	$4.23	$4.12	$4.13	$3.43	12,638,498
2019-12-06	$4.10	$4.26	$4.09	$4.18	$3.47	10,948,143
2019-12-05	$4.06	$4.11	$4.01	$4.08	$3.39	8,382,522
2019-12-04	$4.05	$4.12	$4.03	$4.07	$3.38	7,075,749
2019-12-03	$4.05	$4.08	$4.00	$4.03	$3.35	8,962,082
2019-12-02	$3.99	$4.10	$3.99	$4.07	$3.38	7,161,600
2019-11-29	$4.01	$4.02	$3.95	$3.97	$3.30	4,902,082
2019-11-27	$3.97	$4.09	$3.97	$4.06	$3.37	12,146,580
2019-11-26	$3.94	$4.04	$3.92	$3.99	$3.31	11,650,388
2019-11-25	$3.97	$4.08	$3.93	$3.93	$3.26	16,723,597
2019-11-22	$3.88	$3.99	$3.88	$3.95	$3.28	20,962,959
2019-11-21	$3.65	$3.90	$3.65	$3.89	$3.23	43,839,526
2019-11-20	$3.54	$3.63	$3.54	$3.60	$2.99	7,613,912
2019-11-19	$3.59	$3.61	$3.52	$3.61	$3.00	6,777,338
2019-11-18	$3.64	$3.64	$3.53	$3.57	$2.96	8,734,293
2019-11-15	$3.69	$3.72	$3.64	$3.68	$3.06	3,193,148
2019-11-14	$3.60	$3.66	$3.54	$3.63	$3.01	7,011,498
2019-11-13	$3.59	$3.65	$3.57	$3.62	$3.01	6,266,740
2019-11-12	$3.60	$3.66	$3.56	$3.64	$3.02	7,975,995
2019-11-11	$3.58	$3.67	$3.57	$3.63	$3.01	10,470,794
2019-11-08	$3.64	$3.72	$3.57	$3.61	$2.99	12,676,442
2019-11-07	$3.65	$3.74	$3.63	$3.69	$3.06	11,086,014
2019-11-06	$3.58	$3.64	$3.53	$3.55	$2.94	12,251,815
2019-11-05	$3.60	$3.69	$3.60	$3.66	$3.03	9,761,163
2019-11-04	$3.56	$3.62	$3.55	$3.55	$2.94	17,584,249
2019-11-01	$3.35	$3.47	$3.35	$3.45	$2.86	12,445,052
2019-10-31	$3.34	$3.38	$3.26	$3.29	$2.72	7,475,517
2019-10-30	$3.20	$3.33	$3.16	$3.29	$2.72	11,255,258
2019-10-29	$3.23	$3.29	$3.20	$3.21	$2.66	14,051,544
2019-10-28	$3.30	$3.34	$3.24	$3.24	$2.68	8,195,775
2019-10-25	$3.22	$3.30	$3.22	$3.26	$2.70	8,763,541
2019-10-24	$3.27	$3.28	$3.15	$3.20	$2.65	9,424,604
2019-10-23	$3.23	$3.28	$3.22	$3.26	$2.70	6,436,413
2019-10-22	$3.15	$3.26	$3.14	$3.20	$2.65	6,916,929
2019-10-21	$3.13	$3.18	$3.13	$3.18	$2.63	7,528,719
2019-10-18	$3.19	$3.22	$3.13	$3.13	$2.59	4,501,361
2019-10-17	$3.17	$3.22	$3.15	$3.15	$2.61	5,370,151
2019-10-16	$3.14	$3.22	$3.14	$3.16	$2.62	5,377,945
2019-10-15	$3.18	$3.25	$3.16	$3.19	$2.64	6,936,715
2019-10-14	$3.13	$3.19	$3.12	$3.14	$2.60	4,009,439
2019-10-11	$3.16	$3.24	$3.16	$3.21	$2.66	10,806,243
2019-10-10	$3.04	$3.14	$3.03	$3.09	$2.56	14,287,361
2019-10-09	$3.04	$3.06	$2.96	$3.02	$2.50	7,858,501
2019-10-08	$3.04	$3.07	$2.97	$3.02	$2.50	15,421,134
2019-10-07	$3.15	$3.17	$3.05	$3.08	$2.55	7,094,400
2019-10-04	$3.13	$3.20	$3.13	$3.18	$2.63	9,798,304
2019-10-03	$3.01	$3.10	$2.97	$3.10	$2.57	12,805,705
2019-10-02	$3.01	$3.03	$2.97	$3.00	$2.48	8,798,622
2019-10-01	$3.12	$3.17	$3.07	$3.09	$2.56	4,091,489
2019-09-30	$3.06	$3.16	$3.05	$3.15	$2.61	5,913,211
2019-09-27	$3.12	$3.15	$3.06	$3.09	$2.56	5,663,379
2019-09-26	$3.14	$3.14	$3.08	$3.08	$2.55	11,815,515
2019-09-25	$3.02	$3.13	$2.99	$3.09	$2.56	6,859,503
2019-09-24	$3.11	$3.11	$3.01	$3.05	$2.53	8,472,128
2019-09-23	$3.09	$3.15	$3.08	$3.12	$2.58	8,176,498
2019-09-20	$3.15	$3.19	$3.08	$3.10	$2.57	10,474,121
2019-09-19	$3.20	$3.22	$3.15	$3.18	$2.63	2,647,371
2019-09-18	$3.27	$3.28	$3.16	$3.22	$2.67	6,132,239
2019-09-17	$3.18	$3.29	$3.17	$3.29	$2.72	6,920,945
2019-09-16	$3.22	$3.28	$3.18	$3.26	$2.70	7,889,129
2019-09-13	$3.33	$3.35	$3.24	$3.27	$2.71	5,905,448
2019-09-12	$3.28	$3.35	$3.26	$3.31	$2.74	13,416,138
2019-09-11	$3.23	$3.25	$3.16	$3.21	$2.66	13,391,263
2019-09-10	$3.20	$3.29	$3.18	$3.25	$2.69	7,040,051
2019-09-09	$3.04	$3.18	$3.03	$3.16	$2.62	14,025,316
2019-09-06	$3.05	$3.08	$3.01	$3.01	$2.49	7,327,896
2019-09-05	$3.09	$3.14	$3.04	$3.06	$2.53	7,292,675
2019-09-04	$3.05	$3.07	$2.99	$3.04	$2.52	9,135,138
2019-09-03	$3.00	$3.00	$2.93	$2.97	$2.46	24,134,880
2019-08-30	$3.01	$3.09	$2.99	$3.05	$2.53	13,904,618
2019-08-29	$2.86	$3.00	$2.85	$2.97	$2.46	16,961,608
2019-08-28	$2.77	$2.85	$2.75	$2.84	$2.35	9,715,719
2019-08-27	$2.86	$2.89	$2.73	$2.79	$2.31	14,803,890
2019-08-26	$2.91	$2.93	$2.81	$2.85	$2.36	10,848,441
2019-08-23	$3.04	$3.12	$2.90	$2.92	$2.42	8,449,374
2019-08-22	$3.07	$3.08	$2.99	$3.04	$2.52	10,358,222
2019-08-21	$2.99	$3.09	$2.97	$3.07	$2.54	12,293,790
2019-08-20	$2.94	$3.06	$2.91	$2.99	$2.48	7,874,534
2019-08-19	$3.13	$3.14	$2.92	$2.97	$2.46	6,031,970
2019-08-16	$3.06	$3.12	$3.03	$3.11	$2.56	8,846,367
2019-08-15	$3.10	$3.10	$2.92	$3.05	$2.51	10,371,814
2019-08-14	$3.18	$3.20	$3.08	$3.11	$2.56	8,191,664
2019-08-13	$3.17	$3.33	$3.14	$3.30	$2.72	9,934,165
2019-08-12	$3.23	$3.23	$3.17	$3.18	$2.62	7,686,259
2019-08-09	$3.34	$3.39	$3.28	$3.33	$2.74	7,852,004
2019-08-08	$3.30	$3.38	$3.28	$3.37	$2.77	14,634,983
2019-08-07	$3.19	$3.23	$3.12	$3.23	$2.66	16,628,644
2019-08-06	$3.32	$3.32	$3.20	$3.28	$2.70	11,855,947
2019-08-05	$3.32	$3.33	$3.24	$3.28	$2.70	10,883,916
2019-08-02	$3.46	$3.48	$3.39	$3.44	$2.83	8,234,218
2019-08-01	$3.59	$3.61	$3.43	$3.45	$2.84	14,326,974
2019-07-31	$3.70	$3.71	$3.52	$3.56	$2.93	15,768,678
2019-07-30	$3.61	$3.69	$3.58	$3.66	$3.01	6,182,875
2019-07-29	$3.61	$3.65	$3.58	$3.64	$3.00	3,782,250
2019-07-26	$3.60	$3.63	$3.55	$3.60	$2.96	6,448,866
2019-07-25	$3.64	$3.64	$3.55	$3.59	$2.95	7,271,790
2019-07-24	$3.69	$3.73	$3.64	$3.65	$3.00	2,823,713
2019-07-23	$3.74	$3.75	$3.67	$3.71	$3.05	3,962,784
2019-07-22	$3.79	$3.81	$3.70	$3.73	$3.07	5,311,478
2019-07-19	$3.83	$3.87	$3.76	$3.79	$3.12	4,812,973
2019-07-18	$3.84	$3.88	$3.80	$3.83	$3.15	4,487,200
2019-07-17	$3.88	$3.90	$3.84	$3.84	$3.16	4,722,463
2019-07-16	$3.92	$4.01	$3.87	$3.87	$3.19	12,074,887
2019-07-15	$3.92	$3.97	$3.89	$3.94	$3.24	7,733,735
2019-07-12	$3.95	$3.96	$3.89	$3.89	$3.20	6,464,574
2019-07-11	$4.01	$4.04	$3.89	$3.94	$3.24	11,887,716
2019-07-10	$4.06	$4.08	$4.01	$4.05	$3.33	12,484,928
2019-07-09	$3.86	$3.99	$3.85	$3.98	$3.28	3,559,002
2019-07-08	$3.99	$4.02	$3.95	$3.95	$3.25	4,433,912
2019-07-05	$3.94	$3.99	$3.85	$3.98	$3.28	15,300,249
2019-07-03	$3.73	$3.80	$3.71	$3.76	$3.09	4,752,028
2019-07-02	$3.84	$3.84	$3.73	$3.77	$3.10	9,944,650
2019-07-01	$3.98	$4.00	$3.86	$3.88	$3.19	5,758,241
2019-06-28	$3.90	$3.93	$3.86	$3.89	$3.20	4,401,970
2019-06-27	$3.86	$3.89	$3.78	$3.85	$3.17	4,631,689
2019-06-26	$3.84	$3.89	$3.81	$3.86	$3.18	11,580,708
2019-06-25	$3.89	$3.91	$3.77	$3.81	$3.14	7,126,081
2019-06-24	$3.91	$3.94	$3.90	$3.90	$3.21	3,478,195
2019-06-21	$3.89	$3.95	$3.88	$3.91	$3.22	17,128,922
2019-06-20	$3.90	$3.94	$3.83	$3.93	$3.23	8,680,230
2019-06-19	$3.79	$3.85	$3.73	$3.84	$3.16	9,769,974
2019-06-18	$3.68	$3.78	$3.67	$3.75	$3.09	10,001,033
2019-06-17	$3.62	$3.67	$3.58	$3.61	$2.97	15,879,810
2019-06-14	$3.68	$3.71	$3.58	$3.63	$2.99	6,613,773
2019-06-13	$3.74	$3.79	$3.73	$3.75	$3.09	6,564,506
2019-06-12	$3.74	$3.78	$3.67	$3.70	$3.05	6,527,550
2019-06-11	$3.69	$3.80	$3.68	$3.72	$3.06	11,125,443
2019-06-10	$3.54	$3.61	$3.54	$3.59	$2.95	3,659,932
2019-06-07	$3.51	$3.56	$3.48	$3.54	$2.91	3,987,542
2019-06-06	$3.49	$3.52	$3.44	$3.50	$2.88	5,641,466
2019-06-05	$3.56	$3.57	$3.45	$3.48	$2.86	5,105,472
2019-06-04	$3.54	$3.59	$3.51	$3.55	$2.92	8,296,299
2019-06-03	$3.48	$3.54	$3.47	$3.53	$2.91	6,108,970
2019-05-31	$3.46	$3.52	$3.42	$3.48	$2.86	6,846,482
2019-05-30	$3.47	$3.54	$3.46	$3.47	$2.86	4,840,612
2019-05-29	$3.44	$3.53	$3.41	$3.50	$2.88	6,394,961
2019-05-28	$3.40	$3.48	$3.36	$3.46	$2.85	6,895,412
2019-05-24	$3.45	$3.47	$3.38	$3.40	$2.80	3,645,678
2019-05-23	$3.44	$3.49	$3.38	$3.41	$2.81	6,270,228
2019-05-22	$3.50	$3.57	$3.47	$3.48	$2.86	9,043,706
2019-05-21	$3.33	$3.51	$3.31	$3.48	$2.86	9,413,297
2019-05-20	$3.32	$3.37	$3.28	$3.33	$2.73	7,407,107
2019-05-17	$3.33	$3.39	$3.28	$3.33	$2.73	13,789,243
2019-05-16	$3.44	$3.47	$3.35	$3.37	$2.76	8,527,291
2019-05-15	$3.39	$3.46	$3.36	$3.43	$2.81	8,833,337
2019-05-14	$3.44	$3.50	$3.43	$3.49	$2.86	9,382,705
2019-05-13	$3.45	$3.46	$3.38	$3.42	$2.80	8,562,365
2019-05-10	$3.57	$3.59	$3.47	$3.54	$2.90	8,658,468
2019-05-09	$3.55	$3.59	$3.49	$3.56	$2.92	11,445,382
2019-05-08	$3.69	$3.73	$3.56	$3.61	$2.96	31,711,216
2019-05-07	$3.46	$3.54	$3.42	$3.54	$2.90	13,202,407
2019-05-06	$3.48	$3.58	$3.47	$3.53	$2.89	11,066,350
2019-05-03	$3.53	$3.62	$3.53	$3.59	$2.94	10,574,192
2019-05-02	$3.51	$3.54	$3.47	$3.50	$2.87	10,802,600
2019-05-01	$3.58	$3.61	$3.47	$3.50	$2.87	6,994,099
2019-04-30	$3.64	$3.68	$3.57	$3.58	$2.93	8,035,257
2019-04-29	$3.65	$3.67	$3.61	$3.63	$2.97	6,365,362
2019-04-26	$3.68	$3.71	$3.62	$3.64	$2.98	7,947,171
2019-04-25	$3.64	$3.71	$3.60	$3.66	$3.00	8,341,910
2019-04-24	$3.72	$3.73	$3.61	$3.64	$2.98	11,665,378
2019-04-23	$3.78	$3.81	$3.73	$3.73	$3.05	11,690,480
2019-04-22	$3.83	$3.85	$3.76	$3.79	$3.10	5,335,499
2019-04-18	$3.87	$3.89	$3.78	$3.81	$3.12	8,252,978
2019-04-17	$3.93	$3.96	$3.76	$3.83	$3.14	12,538,087
2019-04-16	$3.77	$3.96	$3.77	$3.89	$3.19	16,018,276
2019-04-15	$3.91	$3.91	$3.81	$3.83	$3.14	9,636,086
2019-04-12	$3.92	$3.99	$3.84	$3.87	$3.17	9,254,459
2019-04-11	$4.05	$4.09	$3.93	$3.94	$3.23	10,348,747
2019-04-10	$4.06	$4.09	$4.00	$4.08	$3.34	10,024,497
2019-04-09	$4.07	$4.08	$3.98	$4.07	$3.33	19,647,142
2019-04-08	$4.13	$4.17	$4.08	$4.14	$3.39	7,347,845
2019-04-05	$4.18	$4.22	$4.06	$4.09	$3.35	11,102,795
2019-04-04	$4.12	$4.24	$4.10	$4.22	$3.46	9,639,509
2019-04-03	$4.24	$4.30	$4.12	$4.14	$3.39	14,663,159
2019-04-02	$4.20	$4.24	$4.12	$4.17	$3.41	13,691,062
2019-04-01	$4.01	$4.22	$4.00	$4.15	$3.40	22,295,554
2019-03-29	$3.88	$3.98	$3.86	$3.88	$3.18	12,792,738
2019-03-28	$3.74	$3.83	$3.69	$3.81	$3.12	12,165,754
2019-03-27	$3.84	$3.87	$3.73	$3.75	$3.07	16,426,619
2019-03-26	$3.95	$3.98	$3.87	$3.95	$3.23	7,981,433
2019-03-25	$3.85	$3.94	$3.84	$3.88	$3.18	9,433,818
2019-03-22	$4.01	$4.04	$3.84	$3.85	$3.15	9,416,263
2019-03-21	$4.24	$4.26	$4.07	$4.15	$3.40	15,354,351
2019-03-20	$4.19	$4.29	$4.14	$4.21	$3.45	12,229,846
2019-03-19	$4.15	$4.29	$4.14	$4.21	$3.45	18,106,513
2019-03-18	$4.01	$4.16	$4.00	$4.13	$3.38	22,600,525
2019-03-15	$3.87	$4.01	$3.86	$3.98	$3.26	13,065,607
2019-03-14	$3.94	$3.97	$3.83	$3.85	$3.15	12,740,887
2019-03-13	$3.87	$3.97	$3.86	$3.94	$3.23	8,298,581
2019-03-12	$3.90	$3.93	$3.88	$3.88	$3.18	6,523,943
2019-03-11	$3.88	$3.92	$3.80	$3.92	$3.21	14,626,452
2019-03-08	$3.77	$3.83	$3.74	$3.82	$3.13	8,040,723
2019-03-07	$3.90	$3.92	$3.81	$3.86	$3.14	15,386,134
2019-03-06	$4.07	$4.11	$3.92	$3.92	$3.19	8,280,770
2019-03-05	$4.05	$4.13	$4.03	$4.07	$3.31	3,431,028
2019-03-04	$3.96	$4.06	$3.95	$4.06	$3.30	6,471,376
2019-03-01	$4.01	$4.05	$3.97	$3.97	$3.23	5,235,683
2019-02-28	$4.15	$4.17	$4.03	$4.05	$3.29	9,109,866
2019-02-27	$4.13	$4.18	$4.11	$4.18	$3.40	10,197,840
2019-02-26	$4.11	$4.16	$4.10	$4.15	$3.37	8,020,637
2019-02-25	$4.09	$4.15	$4.07	$4.11	$3.34	10,284,421
2019-02-22	$4.09	$4.10	$4.00	$4.05	$3.29	10,407,641
2019-02-21	$4.08	$4.13	$4.00	$4.03	$3.28	26,839,386
2019-02-20	$4.17	$4.28	$4.16	$4.26	$3.46	15,151,569
2019-02-19	$4.15	$4.26	$4.15	$4.19	$3.41	8,206,722
2019-02-15	$4.23	$4.27	$4.17	$4.22	$3.43	11,793,402
2019-02-14	$4.11	$4.30	$4.08	$4.26	$3.46	20,976,689
2019-02-13	$4.19	$4.25	$4.14	$4.16	$3.38	13,744,922
2019-02-12	$4.14	$4.22	$4.13	$4.19	$3.41	9,484,190
2019-02-11	$4.07	$4.14	$4.01	$4.11	$3.34	13,931,117
2019-02-08	$4.04	$4.11	$4.00	$4.07	$3.31	8,095,621
2019-02-07	$4.19	$4.21	$4.05	$4.08	$3.32	8,714,225
2019-02-06	$4.22	$4.27	$4.12	$4.14	$3.37	9,889,427
2019-02-05	$4.34	$4.39	$4.31	$4.34	$3.53	6,910,485
2019-02-04	$4.25	$4.36	$4.22	$4.31	$3.50	5,230,162
2019-02-01	$4.32	$4.37	$4.27	$4.31	$3.50	6,054,418
2019-01-31	$4.36	$4.37	$4.26	$4.33	$3.52	9,357,752
2019-01-30	$4.33	$4.38	$4.26	$4.35	$3.54	13,109,060
2019-01-29	$4.20	$4.24	$4.16	$4.19	$3.41	7,249,552
2019-01-28	$4.20	$4.24	$4.12	$4.13	$3.36	9,742,275
2019-01-25	$4.28	$4.32	$4.23	$4.30	$3.50	8,311,520
2019-01-24	$4.16	$4.27	$4.14	$4.22	$3.43	17,471,466
2019-01-23	$4.05	$4.19	$4.02	$4.19	$3.41	11,126,780
2019-01-22	$4.07	$4.10	$4.00	$4.01	$3.26	8,102,892
2019-01-18	$4.07	$4.12	$4.01	$4.09	$3.33	11,996,882
2019-01-17	$3.93	$4.05	$3.91	$4.02	$3.27	17,692,378
2019-01-16	$3.98	$4.04	$3.96	$3.99	$3.24	9,113,409
2019-01-15	$4.08	$4.11	$3.95	$3.99	$3.24	12,460,354
2019-01-14	$4.01	$4.12	$3.99	$4.07	$3.31	8,219,529
2019-01-11	$4.02	$4.16	$4.00	$4.14	$3.37	18,203,928
2019-01-10	$4.25	$4.26	$4.15	$4.18	$3.40	9,065,732
2019-01-09	$4.27	$4.31	$4.24	$4.29	$3.49	11,238,533
2019-01-08	$4.16	$4.21	$4.10	$4.17	$3.39	9,463,672
2019-01-07	$4.15	$4.21	$4.09	$4.12	$3.35	10,322,230
2019-01-04	$4.04	$4.17	$4.02	$4.13	$3.36	9,639,783
2019-01-03	$4.08	$4.09	$3.90	$3.95	$3.21	9,840,996
2019-01-02	$3.84	$4.02	$3.82	$3.99	$3.24	13,384,209
2018-12-31	$3.75	$3.78	$3.67	$3.76	$3.06	4,231,224
2018-12-28	$3.74	$3.81	$3.71	$3.74	$3.04	4,163,379
2018-12-27	$3.71	$3.73	$3.61	$3.73	$3.03	13,851,947
2018-12-26	$3.66	$3.83	$3.66	$3.83	$3.11	6,277,241
2018-12-24	$3.69	$3.75	$3.66	$3.69	$3.00	4,087,218
2018-12-21	$3.82	$3.86	$3.68	$3.71	$3.02	9,934,938
2018-12-20	$3.87	$3.93	$3.71	$3.77	$3.07	20,855,261
2018-12-19	$3.93	$4.02	$3.78	$3.80	$3.09	14,003,523
2018-12-18	$3.90	$3.94	$3.87	$3.88	$3.15	9,736,849
2018-12-17	$3.88	$3.95	$3.80	$3.81	$3.10	11,386,158
2018-12-14	$3.88	$3.94	$3.80	$3.83	$3.11	12,083,817
2018-12-13	$3.97	$3.99	$3.87	$3.93	$3.20	8,579,070
2018-12-12	$4.03	$4.07	$3.96	$3.97	$3.23	15,251,633
2018-12-11	$3.99	$4.00	$3.86	$3.93	$3.20	9,076,553
2018-12-10	$3.92	$3.98	$3.85	$3.88	$3.15	18,754,787
2018-12-07	$4.12	$4.19	$3.98	$4.00	$3.25	13,460,619
2018-12-06	$3.98	$4.08	$3.92	$4.06	$3.30	11,307,231
2018-12-04	$4.20	$4.22	$4.05	$4.06	$3.30	11,965,664
2018-12-03	$4.24	$4.26	$4.17	$4.20	$3.42	10,334,829
2018-11-30	$3.91	$4.04	$3.85	$4.02	$3.27	13,318,589
2018-11-29	$3.97	$3.99	$3.87	$3.88	$3.15	15,035,751
2018-11-28	$3.87	$3.96	$3.76	$3.94	$3.20	25,769,243
2018-11-27	$3.81	$3.84	$3.75	$3.81	$3.10	12,489,813
2018-11-26	$3.82	$3.90	$3.75	$3.81	$3.10	10,748,934
2018-11-23	$3.94	$3.98	$3.89	$3.90	$3.17	5,870,177
2018-11-21	$4.15	$4.18	$4.04	$4.06	$3.30	7,385,008
2018-11-20	$4.19	$4.21	$4.08	$4.11	$3.34	10,660,479
2018-11-19	$4.28	$4.38	$4.23	$4.30	$3.50	13,983,759
2018-11-16	$4.13	$4.37	$4.11	$4.35	$3.54	17,409,363
2018-11-15	$4.03	$4.20	$4.03	$4.06	$3.30	14,922,616
2018-11-14	$3.98	$4.04	$3.86	$4.03	$3.28	16,147,959
2018-11-13	$3.99	$4.10	$3.94	$4.02	$3.27	16,537,567
2018-11-12	$4.26	$4.26	$4.09	$4.14	$3.37	11,787,825
2018-11-09	$4.32	$4.35	$4.20	$4.34	$3.53	10,696,358
2018-11-08	$4.37	$4.47	$4.27	$4.31	$3.50	10,348,078
2018-11-07	$4.45	$4.48	$4.35	$4.41	$3.59	13,819,963
2018-11-06	$4.48	$4.57	$4.46	$4.51	$3.67	11,493,238
2018-11-05	$4.57	$4.68	$4.50	$4.50	$3.66	23,361,667
2018-11-02	$4.51	$4.71	$4.44	$4.67	$3.80	17,932,272
2018-11-01	$4.36	$4.52	$4.34	$4.45	$3.62	37,938,709
2018-10-31	$4.25	$4.36	$4.17	$4.35	$3.54	28,259,598
2018-10-30	$4.20	$4.30	$4.17	$4.24	$3.45	14,670,268
2018-10-29	$4.35	$4.39	$4.13	$4.16	$3.38	29,417,928
2018-10-26	$4.09	$4.30	$4.01	$4.29	$3.49	30,738,605
2018-10-25	$4.02	$4.16	$3.96	$4.11	$3.34	12,061,647
2018-10-24	$4.22	$4.25	$3.90	$3.91	$3.18	18,442,387
2018-10-23	$4.14	$4.21	$4.07	$4.19	$3.41	10,925,621
2018-10-22	$4.11	$4.26	$4.10	$4.26	$3.46	9,908,136
2018-10-19	$4.17	$4.22	$3.98	$4.00	$3.25	19,224,209
2018-10-18	$4.29	$4.31	$4.12	$4.13	$3.36	8,703,423
2018-10-17	$4.31	$4.39	$4.22	$4.33	$3.52	12,809,392
2018-10-16	$4.27	$4.32	$4.22	$4.31	$3.50	12,849,178
2018-10-15	$4.23	$4.29	$4.13	$4.15	$3.37	6,510,153
2018-10-12	$4.18	$4.27	$4.12	$4.21	$3.42	7,439,517
2018-10-11	$4.14	$4.23	$4.05	$4.13	$3.36	14,359,859
2018-10-10	$4.27	$4.27	$4.10	$4.10	$3.33	11,905,481
2018-10-09	$4.21	$4.38	$4.13	$4.30	$3.50	31,953,599
2018-10-08	$4.30	$4.32	$4.09	$4.15	$3.37	17,737,178
2018-10-05	$4.09	$4.13	$4.01	$4.09	$3.33	8,142,135
2018-10-04	$4.21	$4.25	$4.07	$4.13	$3.36	8,826,531
2018-10-03	$4.46	$4.48	$4.16	$4.23	$3.44	21,612,314
2018-10-02	$4.32	$4.36	$4.22	$4.23	$3.44	20,056,952
2018-10-01	$4.22	$4.26	$4.11	$4.16	$3.38	14,937,196
2018-09-28	$4.24	$4.32	$4.19	$4.21	$3.42	10,536,944
2018-09-27	$4.29	$4.31	$4.18	$4.30	$3.50	12,975,107
2018-09-26	$4.33	$4.35	$4.20	$4.22	$3.43	10,615,744
2018-09-25	$3.98	$4.29	$3.98	$4.27	$3.47	12,464,157
2018-09-24	$4.20	$4.24	$4.04	$4.04	$3.29	7,018,225
2018-09-21	$4.16	$4.25	$4.14	$4.21	$3.42	8,782,782
2018-09-20	$4.15	$4.16	$4.06	$4.15	$3.37	7,908,385
2018-09-19	$4.06	$4.17	$4.03	$4.05	$3.29	11,619,106
2018-09-18	$3.80	$4.05	$3.80	$4.05	$3.29	14,693,869
2018-09-17	$3.70	$3.84	$3.70	$3.80	$3.09	7,230,216
2018-09-14	$3.69	$3.71	$3.60	$3.67	$2.98	3,676,732
2018-09-13	$3.67	$3.73	$3.63	$3.64	$2.96	13,063,400
2018-09-12	$3.71	$3.74	$3.64	$3.70	$3.01	6,745,316
2018-09-11	$3.65	$3.69	$3.59	$3.64	$2.96	15,242,275
2018-09-10	$3.89	$3.91	$3.78	$3.79	$3.08	7,528,292
2018-09-07	$3.88	$3.95	$3.77	$3.90	$3.17	7,199,781
2018-09-06	$3.76	$3.85	$3.73	$3.83	$3.11	8,951,310
2018-09-05	$3.68	$3.77	$3.65	$3.72	$3.02	8,244,837
2018-09-04	$3.74	$3.78	$3.68	$3.71	$3.02	8,767,931
2018-08-31	$3.80	$3.95	$3.75	$3.90	$3.17	7,549,500
2018-08-30	$3.93	$3.94	$3.76	$3.80	$3.09	6,577,686
2018-08-29	$3.91	$4.00	$3.88	$3.93	$3.20	7,154,476
2018-08-28	$3.89	$3.92	$3.81	$3.92	$3.19	9,290,709
2018-08-27	$3.86	$3.95	$3.86	$3.92	$3.19	6,164,037
2018-08-24	$3.90	$3.91	$3.80	$3.85	$3.13	4,878,412
2018-08-23	$3.98	$4.01	$3.77	$3.78	$3.07	6,587,087
2018-08-22	$3.88	$4.00	$3.85	$4.00	$3.22	6,930,276
2018-08-21	$4.02	$4.08	$3.90	$3.92	$3.16	9,174,206
2018-08-20	$4.00	$4.09	$3.96	$4.06	$3.27	6,468,343
2018-08-17	$3.88	$3.99	$3.82	$3.96	$3.19	9,915,199
2018-08-16	$4.04	$4.05	$3.91	$3.92	$3.16	7,149,925
2018-08-15	$4.05	$4.08	$3.94	$3.95	$3.18	8,358,133
2018-08-14	$4.10	$4.15	$4.06	$4.15	$3.34	7,463,020
2018-08-13	$4.10	$4.14	$3.93	$4.02	$3.24	8,573,583
2018-08-10	$4.52	$4.52	$4.04	$4.13	$3.33	13,670,845
2018-08-09	$4.52	$4.53	$4.31	$4.34	$3.49	8,324,234
2018-08-08	$4.62	$4.63	$4.44	$4.56	$3.67	15,785,889
2018-08-07	$4.56	$4.57	$4.37	$4.39	$3.54	9,282,762
2018-08-06	$4.54	$4.57	$4.47	$4.49	$3.62	4,243,228
2018-08-03	$4.46	$4.59	$4.40	$4.55	$3.66	5,954,049
2018-08-02	$4.26	$4.45	$4.24	$4.41	$3.55	9,743,541
2018-08-01	$4.37	$4.46	$4.32	$4.32	$3.48	14,123,149
2018-07-31	$4.49	$4.54	$4.36	$4.40	$3.54	8,411,217
2018-07-30	$4.53	$4.55	$4.47	$4.52	$3.64	4,375,529
2018-07-27	$4.38	$4.50	$4.37	$4.47	$3.60	7,721,156
2018-07-26	$4.41	$4.41	$4.28	$4.31	$3.47	7,948,628
2018-07-25	$4.45	$4.50	$4.37	$4.45	$3.58	8,954,696
2018-07-24	$4.47	$4.50	$4.39	$4.44	$3.58	9,529,723
2018-07-23	$4.26	$4.31	$4.24	$4.28	$3.45	6,623,003
2018-07-20	$4.24	$4.30	$4.19	$4.22	$3.40	11,028,532
2018-07-19	$4.07	$4.10	$3.98	$4.09	$3.29	7,180,065
2018-07-18	$4.20	$4.26	$4.12	$4.20	$3.38	7,641,861
2018-07-17	$4.04	$4.22	$4.02	$4.15	$3.34	8,792,650
2018-07-16	$3.97	$4.03	$3.90	$4.02	$3.24	7,650,180
2018-07-13	$4.00	$4.06	$3.95	$4.00	$3.22	3,177,895
2018-07-12	$3.87	$4.03	$3.84	$4.00	$3.22	8,295,456
2018-07-11	$3.90	$3.93	$3.78	$3.83	$3.08	10,079,374
2018-07-10	$4.04	$4.06	$3.93	$3.98	$3.20	13,068,246
2018-07-09	$3.97	$4.06	$3.90	$4.00	$3.22	7,140,718
2018-07-06	$3.78	$4.01	$3.76	$3.94	$3.17	19,202,332
2018-07-05	$3.80	$3.87	$3.68	$3.81	$3.07	21,063,168
2018-07-03	$3.59	$3.68	$3.55	$3.59	$2.89	7,450,173
2018-07-02	$3.47	$3.57	$3.46	$3.52	$2.83	7,533,171
2018-06-29	$3.63	$3.66	$3.50	$3.54	$2.85	10,010,399
2018-06-28	$3.48	$3.63	$3.42	$3.59	$2.89	17,038,505
2018-06-27	$3.52	$3.58	$3.37	$3.45	$2.78	11,337,953
2018-06-26	$3.63	$3.64	$3.50	$3.51	$2.83	8,199,092
2018-06-25	$3.76	$3.77	$3.56	$3.66	$2.95	10,907,501
2018-06-22	$3.79	$3.80	$3.64	$3.76	$3.03	10,550,946
2018-06-21	$3.85	$3.88	$3.67	$3.69	$2.97	8,949,343
2018-06-20	$3.81	$3.94	$3.73	$3.88	$3.12	20,347,078
2018-06-19	$3.66	$3.77	$3.60	$3.71	$2.99	14,752,048
2018-06-18	$3.66	$3.78	$3.61	$3.76	$3.03	8,846,286
2018-06-15	$3.73	$3.74	$3.63	$3.72	$3.00	8,421,852
2018-06-14	$3.89	$3.91	$3.70	$3.74	$3.01	6,244,717
2018-06-13	$3.87	$3.95	$3.76	$3.89	$3.13	10,447,980
2018-06-12	$3.85	$3.93	$3.82	$3.89	$3.13	7,575,161
2018-06-11	$3.97	$3.98	$3.79	$3.81	$3.07	9,038,121
2018-06-08	$3.86	$3.95	$3.69	$3.84	$3.09	10,625,390
2018-06-07	$4.06	$4.07	$3.52	$3.79	$3.05	22,989,264
2018-06-06	$4.24	$4.30	$4.13	$4.18	$3.37	11,566,416
2018-06-05	$4.32	$4.38	$4.19	$4.24	$3.41	14,723,746
2018-06-04	$4.14	$4.26	$4.11	$4.25	$3.42	16,053,585
2018-06-01	$4.01	$4.10	$3.90	$4.09	$3.29	17,089,407
2018-05-31	$3.99	$4.06	$3.93	$3.93	$3.16	6,593,200
2018-05-30	$4.03	$4.05	$3.88	$3.94	$3.17	16,129,400
2018-05-29	$4.08	$4.21	$3.99	$4.00	$3.22	20,132,795
2018-05-25	$4.48	$4.50	$4.22	$4.33	$3.49	21,963,373
2018-05-24	$4.50	$4.58	$4.48	$4.51	$3.63	21,335,474
2018-05-23	$4.54	$4.60	$4.47	$4.56	$3.67	5,478,633
2018-05-22	$4.64	$4.74	$4.56	$4.62	$3.70	8,833,475
2018-05-21	$4.81	$4.84	$4.62	$4.64	$3.72	7,719,926
2018-05-18	$4.76	$4.84	$4.67	$4.70	$3.77	5,146,006
2018-05-17	$4.90	$5.00	$4.79	$4.81	$3.85	9,219,685
2018-05-16	$4.89	$4.96	$4.85	$4.94	$3.96	8,722,185
2018-05-15	$4.67	$4.84	$4.65	$4.84	$3.88	8,038,725
2018-05-14	$4.96	$4.97	$4.81	$4.82	$3.86	4,761,172
2018-05-11	$4.93	$5.05	$4.85	$4.86	$3.89	7,536,708
2018-05-10	$4.91	$5.03	$4.89	$5.00	$4.01	10,677,251
2018-05-09	$4.73	$4.79	$4.67	$4.79	$3.84	11,118,931
2018-05-08	$4.53	$4.60	$4.43	$4.53	$3.63	11,218,323
2018-05-07	$4.73	$4.74	$4.54	$4.55	$3.65	6,928,902
2018-05-04	$4.62	$4.77	$4.62	$4.71	$3.77	3,650,431
2018-05-03	$4.55	$4.67	$4.51	$4.61	$3.69	7,919,090
2018-05-02	$4.66	$4.67	$4.52	$4.54	$3.64	4,715,654
2018-05-01	$4.58	$4.61	$4.47	$4.58	$3.67	4,560,979
2018-04-30	$4.76	$4.79	$4.67	$4.67	$3.74	3,888,644
2018-04-27	$4.90	$4.92	$4.74	$4.74	$3.80	8,283,571
2018-04-26	$4.78	$4.89	$4.74	$4.85	$3.89	3,209,755
2018-04-25	$4.70	$4.81	$4.62	$4.75	$3.81	8,588,249
2018-04-24	$4.83	$4.92	$4.73	$4.80	$3.85	5,382,071
2018-04-23	$4.84	$4.88	$4.79	$4.81	$3.85	5,179,080
2018-04-20	$5.00	$5.01	$4.87	$4.91	$3.93	6,143,762
2018-04-19	$5.05	$5.09	$4.94	$5.02	$4.02	5,678,678
2018-04-18	$5.04	$5.13	$5.00	$5.07	$4.06	6,730,817
2018-04-17	$4.79	$4.92	$4.78	$4.87	$3.90	6,320,792
2018-04-16	$4.77	$4.77	$4.66	$4.75	$3.81	7,013,579
2018-04-13	$4.84	$4.86	$4.73	$4.76	$3.81	5,302,509
2018-04-12	$4.72	$4.83	$4.69	$4.79	$3.84	4,157,018
2018-04-11	$4.69	$4.78	$4.65	$4.68	$3.75	7,365,110
2018-04-10	$4.65	$4.72	$4.55	$4.69	$3.76	9,036,116
2018-04-09	$4.73	$4.77	$4.55	$4.56	$3.65	9,133,135
2018-04-06	$4.79	$4.88	$4.68	$4.73	$3.79	10,355,881
2018-04-05	$4.70	$4.89	$4.70	$4.85	$3.89	11,030,940
2018-04-04	$4.53	$4.61	$4.49	$4.55	$3.65	5,205,123
2018-04-03	$4.70	$4.75	$4.65	$4.68	$3.75	3,507,572
2018-04-02	$4.66	$4.77	$4.60	$4.67	$3.74	4,411,858
2018-03-29	$4.53	$4.71	$4.53	$4.66	$3.73	6,422,618
2018-03-28	$4.39	$4.46	$4.27	$4.45	$3.57	9,784,816
2018-03-27	$4.58	$4.60	$4.45	$4.48	$3.59	4,788,434
2018-03-26	$4.62	$4.63	$4.48	$4.58	$3.67	7,270,120
2018-03-23	$4.61	$4.64	$4.47	$4.48	$3.59	11,901,529
2018-03-22	$4.73	$4.79	$4.55	$4.58	$3.67	13,754,153
2018-03-21	$4.75	$4.84	$4.71	$4.84	$3.88	8,659,246
2018-03-20	$4.57	$4.79	$4.51	$4.71	$3.77	23,101,282
2018-03-19	$4.57	$4.67	$4.50	$4.55	$3.65	10,482,902
2018-03-16	$4.62	$4.74	$4.61	$4.69	$3.76	11,304,387
2018-03-15	$4.79	$4.83	$4.65	$4.67	$3.74	11,113,912
2018-03-14	$5.03	$5.06	$4.83	$4.85	$3.89	6,962,914
2018-03-13	$5.03	$5.11	$4.91	$4.94	$3.96	8,408,698
2018-03-12	$4.94	$5.00	$4.91	$4.98	$3.99	6,489,155
2018-03-09	$4.99	$5.02	$4.85	$4.92	$3.94	10,785,580
2018-03-08	$5.02	$5.04	$4.81	$4.89	$3.92	14,871,524
2018-03-07	$5.06	$5.13	$4.88	$5.13	$4.11	11,476,326
2018-03-06	$5.31	$5.32	$5.03	$5.05	$4.05	17,297,091
2018-03-05	$5.12	$5.29	$5.10	$5.19	$4.16	13,470,089
2018-03-02	$5.05	$5.23	$4.93	$5.16	$4.13	16,575,076
2018-03-01	$5.19	$5.30	$5.15	$5.23	$4.19	17,451,661
2018-02-28	$5.28	$5.31	$4.99	$5.00	$4.01	18,856,365
2018-02-27	$5.26	$5.28	$5.07	$5.09	$4.08	8,815,284
2018-02-26	$5.21	$5.26	$5.13	$5.25	$4.21	8,233,767
2018-02-23	$4.96	$5.11	$4.95	$5.11	$4.09	8,703,418
2018-02-22	$5.05	$5.11	$4.92	$4.93	$3.95	11,286,062
2018-02-21	$5.07	$5.14	$4.92	$4.93	$3.95	19,648,090
2018-02-20	$4.98	$5.07	$4.86	$4.92	$3.94	15,762,811
2018-02-16	$4.56	$5.03	$4.55	$4.99	$4.00	29,716,805
2018-02-15	$4.65	$4.68	$4.53	$4.67	$3.74	8,955,203
2018-02-14	$4.32	$4.67	$4.28	$4.64	$3.72	9,550,216
2018-02-13	$4.34	$4.44	$4.33	$4.39	$3.52	3,624,814
2018-02-12	$4.29	$4.44	$4.26	$4.36	$3.49	6,242,662
2018-02-09	$4.20	$4.32	$4.05	$4.29	$3.44	10,215,672
2018-02-08	$4.37	$4.37	$4.12	$4.13	$3.31	9,245,308
2018-02-07	$4.41	$4.48	$4.26	$4.28	$3.43	7,975,220
2018-02-06	$4.19	$4.50	$4.16	$4.44	$3.56	15,695,148
2018-02-05	$4.42	$4.47	$4.12	$4.20	$3.37	17,912,657
2018-02-02	$4.55	$4.64	$4.42	$4.43	$3.55	30,369,617
2018-02-01	$4.56	$4.69	$4.50	$4.54	$3.64	18,617,880
2018-01-31	$4.75	$4.78	$4.47	$4.48	$3.59	22,213,745
2018-01-30	$4.55	$4.62	$4.47	$4.60	$3.69	8,918,395
2018-01-29	$4.65	$4.68	$4.56	$4.58	$3.67	8,256,747
2018-01-26	$4.53	$4.75	$4.51	$4.69	$3.76	9,513,413
2018-01-25	$4.49	$4.72	$4.48	$4.53	$3.63	8,993,439
2018-01-24	$4.42	$4.55	$4.39	$4.52	$3.62	16,064,912
2018-01-23	$4.21	$4.29	$4.18	$4.26	$3.41	10,637,653
2018-01-22	$4.40	$4.47	$4.35	$4.37	$3.50	8,629,397
2018-01-19	$4.42	$4.47	$4.28	$4.42	$3.54	14,256,984
2018-01-18	$4.68	$4.71	$4.41	$4.45	$3.57	15,832,104
2018-01-17	$4.49	$4.71	$4.46	$4.65	$3.73	15,240,388
2018-01-16	$4.61	$4.63	$4.48	$4.52	$3.62	14,505,164
2018-01-12	$4.64	$4.79	$4.54	$4.66	$3.73	21,162,873
2018-01-11	$4.36	$4.69	$4.34	$4.63	$3.71	22,764,458
2018-01-10	$4.21	$4.35	$4.18	$4.28	$3.43	17,229,318
2018-01-09	$4.26	$4.38	$4.22	$4.32	$3.46	43,604,050
2018-01-08	$4.16	$4.31	$4.14	$4.30	$3.45	15,647,307
2018-01-05	$4.13	$4.16	$4.07	$4.14	$3.32	12,159,781
2018-01-04	$4.10	$4.21	$4.07	$4.14	$3.32	12,046,362
2018-01-03	$3.99	$4.08	$3.95	$3.99	$3.20	6,661,040
2018-01-02	$3.88	$3.95	$3.83	$3.94	$3.16	6,175,574
2017-12-29	$3.72	$3.79	$3.68	$3.72	$2.98	3,368,199
2017-12-28	$3.68	$3.75	$3.65	$3.74	$3.00	5,264,210
2017-12-27	$3.74	$3.77	$3.67	$3.70	$2.96	3,735,037
2017-12-26	$3.71	$3.77	$3.69	$3.73	$2.99	4,583,456
2017-12-22	$3.70	$3.73	$3.67	$3.71	$2.97	3,507,404
2017-12-21	$3.64	$3.74	$3.63	$3.74	$3.00	5,362,504
2017-12-20	$3.66	$3.72	$3.66	$3.67	$2.94	5,395,302
2017-12-19	$3.60	$3.65	$3.57	$3.64	$2.92	3,414,903
2017-12-18	$3.62	$3.66	$3.56	$3.62	$2.90	4,139,765
2017-12-15	$3.57	$3.60	$3.53	$3.55	$2.84	6,196,806
2017-12-14	$3.45	$3.54	$3.44	$3.48	$2.79	3,359,853
2017-12-13	$3.58	$3.61	$3.46	$3.51	$2.81	6,490,323
2017-12-12	$3.46	$3.64	$3.46	$3.62	$2.90	5,982,062
2017-12-11	$3.54	$3.60	$3.51	$3.51	$2.81	5,993,248
2017-12-08	$3.43	$3.53	$3.35	$3.49	$2.80	13,234,534
2017-12-07	$3.23	$3.43	$3.23	$3.42	$2.74	20,072,547
2017-12-06	$3.38	$3.40	$3.33	$3.39	$2.72	2,995,628
2017-12-05	$3.45	$3.46	$3.37	$3.37	$2.70	4,130,934
2017-12-04	$3.41	$3.47	$3.39	$3.42	$2.74	4,249,789
2017-12-01	$3.35	$3.37	$3.26	$3.32	$2.66	5,831,310
2017-11-30	$3.34	$3.38	$3.28	$3.32	$2.66	10,719,120
2017-11-29	$3.37	$3.41	$3.33	$3.36	$2.69	6,499,081
2017-11-28	$3.39	$3.44	$3.35	$3.36	$2.69	11,008,137
2017-11-27	$3.35	$3.40	$3.32	$3.33	$2.67	5,043,993
2017-11-24	$3.30	$3.35	$3.24	$3.28	$2.63	9,710,991
2017-11-22	$3.25	$3.29	$3.24	$3.25	$2.60	6,770,755
2017-11-21	$3.23	$3.27	$3.18	$3.18	$2.54	4,198,385
2017-11-20	$3.21	$3.21	$3.15	$3.20	$2.56	1,781,458
2017-11-17	$3.08	$3.21	$3.06	$3.21	$2.57	6,397,059
2017-11-16	$3.08	$3.11	$3.05	$3.08	$2.46	6,677,044
2017-11-15	$2.91	$3.04	$2.89	$3.03	$2.42	8,151,027
2017-11-14	$3.11	$3.12	$2.97	$3.00	$2.40	14,261,788
2017-11-13	$3.05	$3.14	$3.05	$3.09	$2.47	5,805,396
2017-11-10	$3.15	$3.16	$3.06	$3.10	$2.48	8,400,235
2017-11-09	$3.16	$3.21	$3.10	$3.19	$2.55	7,442,751
2017-11-08	$3.27	$3.31	$3.20	$3.25	$2.60	4,694,459
2017-11-07	$3.24	$3.30	$3.16	$3.21	$2.57	12,714,983
2017-11-06	$3.26	$3.36	$3.23	$3.34	$2.67	8,365,246
2017-11-03	$3.21	$3.23	$3.03	$3.20	$2.56	17,737,272
2017-11-02	$3.21	$3.30	$3.17	$3.24	$2.59	13,884,959
2017-11-01	$3.31	$3.36	$3.21	$3.22	$2.57	16,382,838
2017-10-31	$3.31	$3.35	$3.26	$3.31	$2.65	7,687,744
2017-10-30	$3.48	$3.53	$3.36	$3.37	$2.69	8,439,980
2017-10-27	$3.52	$3.59	$3.47	$3.54	$2.83	7,685,550
2017-10-26	$3.65	$3.68	$3.49	$3.50	$2.80	9,842,887
2017-10-25	$3.67	$3.70	$3.59	$3.68	$2.94	3,823,977
2017-10-24	$3.58	$3.67	$3.55	$3.65	$2.92	5,743,266
2017-10-23	$3.61	$3.67	$3.54	$3.55	$2.84	4,221,628
2017-10-20	$3.68	$3.69	$3.62	$3.63	$2.90	4,689,728
2017-10-19	$3.57	$3.68	$3.55	$3.65	$2.92	5,049,937
2017-10-18	$3.60	$3.65	$3.52	$3.62	$2.89	5,408,138
2017-10-17	$3.56	$3.60	$3.52	$3.53	$2.82	4,809,592
2017-10-16	$3.63	$3.68	$3.55	$3.57	$2.85	6,718,366
2017-10-13	$3.53	$3.61	$3.52	$3.58	$2.86	6,994,594
2017-10-12	$3.40	$3.48	$3.39	$3.44	$2.75	3,794,527
2017-10-11	$3.47	$3.52	$3.38	$3.41	$2.73	7,637,981
2017-10-10	$3.37	$3.50	$3.34	$3.47	$2.77	14,713,930
2017-10-09	$3.35	$3.37	$3.23	$3.31	$2.65	24,410,251
2017-10-06	$3.43	$3.46	$3.34	$3.36	$2.69	11,733,843
2017-10-05	$3.68	$3.72	$3.48	$3.49	$2.79	9,210,308
2017-10-04	$3.58	$3.61	$3.54	$3.59	$2.87	8,018,202
2017-10-03	$3.50	$3.63	$3.49	$3.58	$2.86	8,369,709
2017-10-02	$3.44	$3.50	$3.42	$3.46	$2.77	8,499,432
2017-09-29	$3.45	$3.48	$3.41	$3.43	$2.74	4,061,805
2017-09-28	$3.39	$3.44	$3.34	$3.38	$2.70	9,826,129
2017-09-27	$3.47	$3.49	$3.29	$3.46	$2.77	10,543,530
2017-09-26	$3.49	$3.56	$3.45	$3.45	$2.76	5,741,811
2017-09-25	$3.58	$3.58	$3.41	$3.44	$2.75	5,797,936
2017-09-22	$3.65	$3.65	$3.54	$3.56	$2.85	4,349,711
2017-09-21	$3.68	$3.73	$3.63	$3.63	$2.90	4,850,739
2017-09-20	$3.79	$3.82	$3.62	$3.76	$3.01	14,061,380
2017-09-19	$3.84	$3.86	$3.72	$3.75	$3.00	6,479,416
2017-09-18	$3.92	$3.96	$3.84	$3.87	$3.09	9,487,479
2017-09-15	$3.81	$3.88	$3.80	$3.87	$3.09	6,983,642
2017-09-14	$3.73	$3.79	$3.70	$3.78	$3.02	4,165,830
2017-09-13	$3.83	$3.84	$3.75	$3.79	$3.03	6,866,244
2017-09-12	$3.92	$3.97	$3.83	$3.87	$3.09	9,758,769
2017-09-11	$3.97	$4.03	$3.91	$3.92	$3.13	5,221,512
2017-09-08	$4.08	$4.09	$3.88	$3.90	$3.12	8,552,285
2017-09-07	$4.05	$4.08	$3.99	$4.04	$3.23	6,642,309
2017-09-06	$4.05	$4.13	$4.00	$4.08	$3.26	8,436,689
2017-09-05	$4.16	$4.25	$3.98	$3.98	$3.18	18,871,888
2017-09-01	$3.84	$4.01	$3.82	$3.93	$3.14	18,830,867
2017-08-31	$3.78	$3.80	$3.70	$3.71	$2.97	8,072,126
2017-08-30	$3.56	$3.72	$3.54	$3.70	$2.96	9,422,828
2017-08-29	$3.52	$3.59	$3.52	$3.56	$2.85	3,898,192
2017-08-28	$3.58	$3.62	$3.56	$3.59	$2.87	2,486,223
2017-08-25	$3.64	$3.66	$3.55	$3.58	$2.86	4,315,096
2017-08-24	$3.66	$3.70	$3.62	$3.64	$2.91	8,086,477
2017-08-23	$3.53	$3.70	$3.52	$3.65	$2.92	8,461,460
2017-08-22	$3.50	$3.54	$3.49	$3.51	$2.81	5,471,529
2017-08-21	$3.52	$3.59	$3.44	$3.44	$2.75	4,295,795
2017-08-18	$3.56	$3.57	$3.51	$3.52	$2.81	4,382,382
2017-08-17	$3.51	$3.61	$3.48	$3.48	$2.78	9,092,309
2017-08-16	$3.47	$3.55	$3.46	$3.54	$2.83	6,254,432
2017-08-15	$3.44	$3.47	$3.40	$3.42	$2.73	3,088,223
2017-08-14	$3.49	$3.54	$3.44	$3.45	$2.75	5,217,361
2017-08-11	$3.52	$3.55	$3.48	$3.50	$2.79	6,553,422
2017-08-10	$3.55	$3.59	$3.48	$3.57	$2.85	10,992,498
2017-08-09	$3.59	$3.62	$3.51	$3.55	$2.83	17,577,319
2017-08-08	$3.63	$3.70	$3.58	$3.63	$2.90	5,943,265
2017-08-07	$3.58	$3.71	$3.58	$3.68	$2.94	8,276,215
2017-08-04	$3.45	$3.55	$3.43	$3.52	$2.81	9,466,406
2017-08-03	$3.44	$3.47	$3.39	$3.45	$2.75	4,794,148
2017-08-02	$3.31	$3.45	$3.30	$3.43	$2.74	5,412,999
2017-08-01	$3.35	$3.38	$3.31	$3.31	$2.64	3,340,272
2017-07-31	$3.39	$3.41	$3.34	$3.37	$2.69	6,149,237
2017-07-28	$3.28	$3.35	$3.26	$3.32	$2.65	4,891,221
2017-07-27	$3.34	$3.34	$3.27	$3.30	$2.63	4,885,197
2017-07-26	$3.38	$3.40	$3.29	$3.32	$2.65	9,496,900
2017-07-25	$3.48	$3.53	$3.42	$3.46	$2.76	3,106,887
2017-07-24	$3.37	$3.44	$3.34	$3.43	$2.74	3,327,146
2017-07-21	$3.43	$3.45	$3.32	$3.35	$2.67	4,935,772
2017-07-20	$3.47	$3.47	$3.36	$3.42	$2.73	5,026,765
2017-07-19	$3.41	$3.48	$3.39	$3.48	$2.78	4,909,939
2017-07-18	$3.41	$3.42	$3.35	$3.39	$2.71	2,562,423
2017-07-17	$3.41	$3.45	$3.38	$3.42	$2.73	3,756,382
2017-07-14	$3.39	$3.43	$3.36	$3.37	$2.69	4,086,360
2017-07-13	$3.39	$3.39	$3.29	$3.37	$2.69	12,182,680
2017-07-12	$3.39	$3.42	$3.29	$3.39	$2.71	6,173,486
2017-07-11	$3.32	$3.37	$3.30	$3.32	$2.65	3,998,199
2017-07-10	$3.24	$3.35	$3.23	$3.33	$2.66	5,873,409
2017-07-07	$3.23	$3.24	$3.13	$3.21	$2.56	9,411,181
2017-07-06	$3.12	$3.24	$3.09	$3.18	$2.54	5,371,692
2017-07-05	$3.09	$3.16	$3.04	$3.16	$2.52	6,788,791
2017-07-03	$3.09	$3.14	$3.07	$3.09	$2.47	2,838,803
2017-06-30	$3.03	$3.09	$3.01	$3.05	$2.43	7,123,021
2017-06-29	$3.09	$3.12	$2.98	$3.02	$2.41	7,909,465
2017-06-28	$3.00	$3.10	$3.00	$3.08	$2.46	8,207,795
2017-06-27	$2.98	$3.04	$2.94	$2.94	$2.35	4,831,253
2017-06-26	$2.92	$3.00	$2.88	$2.98	$2.38	7,641,136
2017-06-23	$2.78	$2.91	$2.75	$2.87	$2.29	10,314,251
2017-06-22	$2.70	$2.78	$2.69	$2.78	$2.22	4,541,821
2017-06-21	$2.67	$2.72	$2.64	$2.69	$2.15	5,845,560
2017-06-20	$2.70	$2.72	$2.62	$2.65	$2.12	9,074,230
2017-06-19	$2.70	$2.78	$2.70	$2.73	$2.18	3,991,432
2017-06-16	$2.68	$2.73	$2.66	$2.70	$2.16	6,350,835
2017-06-15	$2.75	$2.76	$2.60	$2.68	$2.14	7,821,677
2017-06-14	$2.85	$2.87	$2.74	$2.77	$2.21	7,416,102
2017-06-13	$2.82	$2.87	$2.79	$2.82	$2.25	10,566,450
2017-06-12	$2.88	$2.94	$2.80	$2.82	$2.25	9,090,629
2017-06-09	$2.91	$2.98	$2.88	$2.89	$2.31	8,000,616
2017-06-08	$2.75	$2.92	$2.73	$2.90	$2.31	9,965,943
2017-06-07	$2.86	$2.89	$2.76	$2.80	$2.24	12,013,995
2017-06-06	$2.84	$2.90	$2.77	$2.82	$2.25	9,166,773
2017-06-05	$2.86	$2.90	$2.80	$2.82	$2.25	3,869,334
2017-06-02	$2.95	$2.96	$2.88	$2.88	$2.30	5,440,048
2017-06-01	$2.94	$2.98	$2.85	$2.88	$2.30	4,202,156
2017-05-31	$2.99	$3.02	$2.89	$2.90	$2.31	10,661,443
2017-05-30	$2.95	$3.01	$2.92	$3.01	$2.40	11,241,209
2017-05-26	$2.91	$2.94	$2.86	$2.89	$2.31	9,417,740
2017-05-25	$2.89	$2.98	$2.82	$2.88	$2.30	8,846,327
2017-05-24	$2.97	$3.00	$2.90	$2.90	$2.31	11,165,218
2017-05-23	$2.82	$2.98	$2.81	$2.97	$2.37	11,122,193
2017-05-22	$2.80	$2.85	$2.71	$2.82	$2.25	11,046,292
2017-05-19	$2.81	$2.95	$2.76	$2.88	$2.30	8,753,863
2017-05-18	$2.76	$2.89	$2.60	$2.65	$2.12	21,950,937
2017-05-17	$3.26	$3.32	$3.17	$3.19	$2.55	8,229,074
2017-05-16	$3.24	$3.31	$3.16	$3.30	$2.63	8,855,724
2017-05-15	$3.08	$3.21	$3.08	$3.16	$2.52	13,986,431
2017-05-12	$3.15	$3.18	$3.02	$3.03	$2.42	6,166,602
2017-05-11	$3.02	$3.15	$2.98	$3.13	$2.50	8,176,612
2017-05-10	$3.05	$3.09	$3.02	$3.03	$2.42	9,590,679
2017-05-09	$2.87	$2.98	$2.86	$2.95	$2.35	7,044,623
2017-05-08	$2.86	$2.91	$2.80	$2.84	$2.27	4,904,204
2017-05-05	$2.91	$2.97	$2.88	$2.89	$2.31	7,712,765
2017-05-04	$2.92	$2.93	$2.82	$2.89	$2.31	14,424,548
2017-05-03	$3.14	$3.14	$2.96	$2.98	$2.38	11,776,777
2017-05-02	$3.09	$3.17	$3.08	$3.15	$2.51	4,787,650
2017-05-01	$3.05	$3.11	$3.03	$3.08	$2.46	2,480,346
2017-04-28	$3.01	$3.10	$3.00	$3.05	$2.43	4,426,685
2017-04-27	$3.07	$3.09	$2.96	$2.99	$2.39	5,609,400
2017-04-26	$3.06	$3.11	$3.02	$3.07	$2.45	4,763,773
2017-04-25	$3.04	$3.12	$3.01	$3.10	$2.47	5,118,589
2017-04-24	$3.07	$3.13	$3.04	$3.08	$2.46	6,734,241
2017-04-21	$2.99	$3.02	$2.95	$3.02	$2.41	3,198,391
2017-04-20	$2.98	$3.02	$2.94	$2.99	$2.39	10,625,652
2017-04-19	$3.00	$3.02	$2.90	$2.92	$2.33	6,801,627
2017-04-18	$2.97	$3.04	$2.94	$2.96	$2.36	7,647,345
2017-04-17	$3.00	$3.09	$2.99	$3.05	$2.43	7,301,024
2017-04-13	$3.08	$3.12	$2.96	$2.96	$2.36	10,597,926
2017-04-12	$3.11	$3.15	$3.01	$3.02	$2.41	9,790,868
2017-04-11	$3.26	$3.27	$3.12	$3.18	$2.54	13,617,303
2017-04-10	$3.32	$3.35	$3.22	$3.24	$2.59	5,737,851
2017-04-07	$3.26	$3.43	$3.26	$3.32	$2.65	9,687,556
2017-04-06	$3.36	$3.41	$3.27	$3.28	$2.62	8,077,760
2017-04-05	$3.56	$3.63	$3.36	$3.37	$2.69	8,095,711
2017-04-04	$3.40	$3.50	$3.40	$3.50	$2.79	4,495,577
2017-04-03	$3.50	$3.50	$3.37	$3.43	$2.74	3,745,027
2017-03-31	$3.35	$3.51	$3.31	$3.45	$2.75	6,801,416
2017-03-30	$3.49	$3.54	$3.35	$3.37	$2.69	10,908,105
2017-03-29	$3.50	$3.56	$3.47	$3.53	$2.82	6,241,665
2017-03-28	$3.48	$3.52	$3.40	$3.49	$2.79	11,557,891
2017-03-27	$3.45	$3.50	$3.38	$3.48	$2.78	12,109,097
2017-03-24	$3.63	$3.68	$3.50	$3.55	$2.83	7,738,974
2017-03-23	$3.73	$3.79	$3.59	$3.60	$2.87	11,746,570
2017-03-22	$3.62	$3.85	$3.56	$3.75	$2.99	15,925,545
2017-03-21	$4.00	$4.04	$3.72	$3.75	$2.99	13,542,772
2017-03-20	$3.86	$4.08	$3.84	$4.06	$3.24	9,098,680
2017-03-17	$4.09	$4.13	$3.93	$3.93	$3.14	8,724,004
2017-03-16	$4.18	$4.19	$4.04	$4.06	$3.24	10,681,757
2017-03-15	$3.91	$4.14	$3.85	$4.11	$3.28	14,748,387
2017-03-14	$3.81	$3.89	$3.78	$3.86	$3.08	5,545,988
2017-03-13	$3.75	$3.88	$3.75	$3.87	$3.09	7,624,098
2017-03-10	$3.79	$3.82	$3.64	$3.75	$2.99	16,147,566
2017-03-09	$3.84	$3.89	$3.62	$3.72	$2.97	13,584,577
2017-03-08	$3.90	$3.92	$3.78	$3.78	$3.02	20,812,194
2017-03-07	$4.27	$4.27	$4.12	$4.13	$3.30	11,617,211
2017-03-06	$4.23	$4.28	$4.11	$4.12	$3.29	8,936,145
2017-03-03	$4.13	$4.26	$4.10	$4.24	$3.38	7,067,495
2017-03-02	$4.22	$4.25	$4.08	$4.11	$3.28	8,515,044
2017-03-01	$4.19	$4.33	$4.16	$4.24	$3.38	14,404,881
2017-02-28	$4.16	$4.27	$4.03	$4.07	$3.25	7,846,942
2017-02-27	$4.09	$4.27	$4.06	$4.22	$3.37	6,736,735
2017-02-24	$4.07	$4.18	$4.03	$4.10	$3.27	5,712,761
2017-02-23	$4.29	$4.37	$4.09	$4.14	$3.30	10,642,310
2017-02-22	$4.25	$4.28	$4.16	$4.22	$3.37	9,647,960
2017-02-21	$4.37	$4.39	$4.30	$4.36	$3.48	6,169,103
2017-02-17	$4.24	$4.28	$4.17	$4.27	$3.41	7,703,790
2017-02-16	$4.38	$4.39	$4.21	$4.33	$3.46	11,531,211
2017-02-15	$4.28	$4.37	$4.24	$4.28	$3.42	10,385,528
2017-02-14	$4.24	$4.25	$4.11	$4.23	$3.38	4,365,496
2017-02-13	$4.20	$4.28	$4.19	$4.22	$3.37	8,947,101
2017-02-10	$4.03	$4.12	$4.02	$4.12	$3.29	8,041,253
2017-02-09	$3.93	$4.00	$3.87	$3.98	$3.18	12,840,390
2017-02-08	$3.83	$3.93	$3.78	$3.93	$3.14	8,744,814
2017-02-07	$4.02	$4.04	$3.86	$3.88	$3.10	6,914,727
2017-02-06	$4.04	$4.05	$3.93	$3.96	$3.16	43,425
2017-02-03	$4.01	$4.04	$3.90	$4.03	$3.22	165,208
2017-02-02	$3.99	$4.08	$3.98	$4.04	$3.22	5,624,151
2017-02-01	$3.90	$3.96	$3.85	$3.96	$3.16	5,705,748
2017-01-31	$3.87	$3.94	$3.78	$3.83	$3.06	4,714,825
2017-01-30	$3.89	$3.93	$3.81	$3.85	$3.07	5,444,181
2017-01-27	$3.95	$3.98	$3.83	$3.95	$3.15	4,184,799
2017-01-26	$3.89	$3.94	$3.85	$3.92	$3.13	5,499,550
2017-01-25	$3.95	$3.97	$3.79	$3.95	$3.15	7,420,276
2017-01-24	$4.05	$4.11	$3.87	$3.94	$3.15	11,218,036
2017-01-23	$3.92	$4.03	$3.86	$4.02	$3.21	6,369,594
2017-01-20	$3.77	$3.86	$3.72	$3.83	$3.06	7,300,968
2017-01-19	$3.82	$3.85	$3.73	$3.78	$3.02	10,397,754
2017-01-18	$4.03	$4.16	$3.78	$3.86	$3.08	15,270,593
2017-01-17	$4.00	$4.09	$3.94	$4.03	$3.22	7,082,940
2017-01-13	$3.97	$4.12	$3.94	$4.05	$3.23	9,709,906
2017-01-12	$4.00	$4.06	$3.95	$4.01	$3.20	8,613,789
2017-01-11	$3.70	$3.98	$3.68	$3.96	$3.16	14,178,778
2017-01-10	$3.70	$3.75	$3.66	$3.72	$2.97	6,412,845
2017-01-09	$3.70	$3.72	$3.59	$3.59	$2.87	8,913,034
2017-01-06	$3.62	$3.65	$3.56	$3.56	$2.84	5,139,461
2017-01-05	$3.52	$3.70	$3.51	$3.65	$2.91	9,295,047
2017-01-04	$3.41	$3.45	$3.35	$3.41	$2.72	6,145,114
2017-01-03	$3.41	$3.42	$3.31	$3.37	$2.69	10,544,459
2016-12-30	$3.21	$3.25	$3.09	$3.14	$2.51	4,258,768
2016-12-29	$3.29	$3.32	$3.22	$3.22	$2.57	5,247,990
2016-12-28	$3.45	$3.47	$3.23	$3.24	$2.59	12,118,235
2016-12-27	$3.26	$3.37	$3.24	$3.33	$2.66	9,504,477
2016-12-23	$3.16	$3.20	$3.14	$3.18	$2.54	6,815,312
2016-12-22	$3.19	$3.23	$3.10	$3.14	$2.51	6,892,398
2016-12-21	$3.26	$3.29	$3.17	$3.19	$2.55	9,409,034
2016-12-20	$3.16	$3.20	$3.07	$3.18	$2.54	10,607,528
2016-12-19	$3.29	$3.31	$3.07	$3.10	$2.47	16,269,152
2016-12-16	$3.38	$3.41	$3.21	$3.22	$2.57	8,295,238
2016-12-15	$3.29	$3.44	$3.26	$3.41	$2.72	10,610,117
2016-12-14	$3.33	$3.45	$3.22	$3.22	$2.57	25,921,096
2016-12-13	$3.62	$3.69	$3.51	$3.52	$2.81	8,681,936
2016-12-12	$3.66	$3.73	$3.59	$3.67	$2.93	9,623,149
2016-12-09	$3.98	$4.00	$3.77	$3.81	$3.04	10,719,094
2016-12-08	$4.10	$4.12	$3.97	$4.05	$3.23	9,708,772
2016-12-07	$3.93	$4.10	$3.92	$4.10	$3.27	19,173,848
2016-12-06	$3.75	$3.90	$3.73	$3.89	$3.11	8,323,055
2016-12-05	$3.83	$3.91	$3.78	$3.86	$3.08	9,394,994
2016-12-02	$3.57	$3.79	$3.56	$3.74	$2.99	19,671,512
2016-12-01	$3.96	$3.99	$3.71	$3.78	$3.02	21,859,264
2016-11-30	$4.06	$4.18	$3.99	$4.04	$3.22	13,695,481
2016-11-29	$4.17	$4.21	$4.03	$4.09	$3.26	12,859,776
2016-11-28	$4.19	$4.31	$4.16	$4.28	$3.42	7,034,473
2016-11-25	$4.16	$4.16	$4.06	$4.13	$3.30	4,705,611
2016-11-23	$4.07	$4.26	$4.06	$4.26	$3.40	14,002,501
2016-11-22	$4.17	$4.19	$4.06	$4.18	$3.34	9,612,771
2016-11-21	$4.02	$4.06	$3.95	$4.00	$3.19	7,800,748
2016-11-18	$3.81	$3.92	$3.69	$3.87	$3.09	11,744,251
2016-11-17	$3.74	$3.85	$3.71	$3.72	$2.97	6,155,403
2016-11-16	$3.75	$3.75	$3.56	$3.70	$2.95	9,565,728
2016-11-15	$3.85	$3.87	$3.76	$3.78	$3.01	9,136,105
2016-11-14	$3.65	$3.92	$3.62	$3.91	$3.12	15,863,938
2016-11-11	$3.68	$3.70	$3.33	$3.61	$2.88	17,469,233
2016-11-10	$3.78	$3.95	$3.66	$3.69	$2.94	31,131,069
2016-11-09	$3.55	$3.82	$3.55	$3.74	$2.98	19,217,035
2016-11-08	$3.40	$3.56	$3.33	$3.50	$2.79	9,964,580
2016-11-07	$3.36	$3.47	$3.34	$3.45	$2.75	11,377,077
2016-11-04	$3.10	$3.26	$3.06	$3.17	$2.53	8,616,175
2016-11-03	$3.19	$3.25	$3.07	$3.10	$2.47	17,199,851
2016-11-02	$3.23	$3.23	$3.08	$3.12	$2.49	6,419,058
2016-11-01	$3.42	$3.46	$3.19	$3.23	$2.58	15,521,597
2016-10-31	$3.46	$3.47	$3.35	$3.43	$2.73	12,737,402
2016-10-28	$3.42	$3.43	$3.35	$3.40	$2.71	14,439,054
2016-10-27	$3.40	$3.41	$3.32	$3.32	$2.65	7,587,021
2016-10-26	$3.29	$3.36	$3.25	$3.34	$2.66	9,370,379
2016-10-25	$3.25	$3.42	$3.25	$3.35	$2.67	8,401,747
2016-10-24	$3.52	$3.52	$3.33	$3.35	$2.67	12,028,130
2016-10-21	$3.21	$3.36	$3.18	$3.34	$2.66	12,995,512
2016-10-20	$3.13	$3.27	$3.12	$3.23	$2.58	7,494,228
2016-10-19	$3.10	$3.18	$3.10	$3.16	$2.52	9,533,424
2016-10-18	$3.04	$3.15	$3.02	$3.11	$2.48	8,723,487
2016-10-17	$2.93	$2.98	$2.92	$2.95	$2.35	2,809,216
2016-10-14	$3.00	$3.00	$2.90	$2.90	$2.31	5,377,769
2016-10-13	$2.86	$2.92	$2.80	$2.90	$2.31	10,526,618
2016-10-12	$2.90	$2.98	$2.78	$2.90	$2.31	3,751,582
2016-10-11	$3.01	$3.03	$2.91	$2.91	$2.32	9,143,891
2016-10-10	$2.99	$3.04	$2.96	$3.01	$2.40	11,880,195
2016-10-07	$2.95	$3.00	$2.89	$2.98	$2.38	16,148,871
2016-10-06	$2.78	$2.89	$2.78	$2.87	$2.29	9,288,884
2016-10-05	$2.74	$2.81	$2.71	$2.80	$2.23	5,567,639
2016-10-04	$2.76	$2.80	$2.67	$2.68	$2.14	4,351,325
2016-10-03	$2.73	$2.80	$2.71	$2.80	$2.23	4,750,635
2016-09-30	$2.77	$2.79	$2.72	$2.72	$2.17	5,160,158
2016-09-29	$2.79	$2.86	$2.70	$2.73	$2.18	10,951,278
2016-09-28	$2.70	$2.79	$2.66	$2.79	$2.22	5,321,094
2016-09-27	$2.65	$2.67	$2.57	$2.66	$2.12	3,822,203
2016-09-26	$2.60	$2.68	$2.60	$2.64	$2.11	5,134,973
2016-09-23	$2.63	$2.73	$2.61	$2.67	$2.13	6,985,272
2016-09-22	$2.78	$2.81	$2.67	$2.67	$2.13	6,643,869
2016-09-21	$2.62	$2.74	$2.58	$2.71	$2.16	7,808,137
2016-09-20	$2.61	$2.61	$2.49	$2.54	$2.03	7,256,227
2016-09-19	$2.61	$2.66	$2.52	$2.55	$2.03	6,877,914
2016-09-16	$2.54	$2.57	$2.47	$2.55	$2.03	13,635,251
2016-09-15	$2.60	$2.64	$2.54	$2.62	$2.09	6,969,342
2016-09-14	$2.58	$2.65	$2.52	$2.59	$2.07	12,145,589
2016-09-13	$2.79	$2.82	$2.55	$2.57	$2.05	9,814,222
2016-09-12	$2.70	$2.87	$2.68	$2.86	$2.28	9,916,708
2016-09-09	$2.90	$2.92	$2.75	$2.76	$2.20	10,881,587
2016-09-08	$3.00	$3.04	$2.92	$2.99	$2.38	15,656,709
2016-09-07	$2.98	$3.00	$2.86	$2.91	$2.32	6,936,064
2016-09-06	$2.94	$2.96	$2.86	$2.96	$2.36	6,141,918
2016-09-02	$2.78	$2.89	$2.75	$2.89	$2.30	13,658,770
2016-09-01	$2.77	$2.78	$2.69	$2.70	$2.15	15,026,516
2016-08-31	$2.82	$2.85	$2.69	$2.76	$2.20	12,207,423
2016-08-30	$2.84	$2.91	$2.76	$2.79	$2.22	5,481,488
2016-08-29	$2.77	$2.87	$2.75	$2.84	$2.26	4,359,019
2016-08-26	$2.84	$2.93	$2.74	$2.77	$2.21	6,473,440
2016-08-25	$2.84	$2.88	$2.77	$2.79	$2.22	5,799,039
2016-08-24	$2.90	$2.92	$2.78	$2.78	$2.22	12,489,895
2016-08-23	$3.05	$3.10	$2.95	$2.96	$2.36	16,933,740
2016-08-22	$3.12	$3.15	$2.96	$2.96	$2.35	12,602,700
2016-08-19	$3.15	$3.17	$3.04	$3.14	$2.50	14,727,655
2016-08-18	$3.14	$3.19	$3.12	$3.15	$2.51	20,002,021
2016-08-17	$2.87	$3.07	$2.84	$3.04	$2.42	16,273,997
2016-08-16	$3.01	$3.09	$2.94	$2.96	$2.35	13,632,383
2016-08-15	$2.84	$3.01	$2.83	$3.00	$2.39	12,797,168
2016-08-12	$2.80	$2.90	$2.79	$2.79	$2.22	9,376,773
2016-08-11	$2.74	$2.84	$2.66	$2.84	$2.26	14,266,819
2016-08-10	$2.74	$2.78	$2.62	$2.70	$2.15	17,618,186
2016-08-09	$2.60	$2.68	$2.57	$2.58	$2.05	22,453,621
2016-08-08	$2.66	$2.69	$2.49	$2.54	$2.02	18,526,533
2016-08-05	$2.59	$2.67	$2.56	$2.67	$2.12	17,041,298
2016-08-04	$2.46	$2.56	$2.43	$2.53	$2.01	19,461,418
2016-08-03	$2.24	$2.38	$2.19	$2.38	$1.89	7,100,960
2016-08-02	$2.38	$2.41	$2.25	$2.25	$1.79	6,051,545
2016-08-01	$2.39	$2.42	$2.35	$2.36	$1.88	13,078,632
2016-07-29	$2.33	$2.36	$2.28	$2.36	$1.88	6,704,044
2016-07-28	$2.33	$2.35	$2.25	$2.31	$1.84	8,259,672
2016-07-27	$2.32	$2.39	$2.32	$2.35	$1.87	13,389,931
2016-07-26	$2.18	$2.29	$2.17	$2.29	$1.82	12,539,754
2016-07-25	$2.21	$2.22	$2.13	$2.16	$1.72	7,725,881
2016-07-22	$2.09	$2.19	$2.06	$2.18	$1.73	8,450,644
2016-07-21	$2.08	$2.12	$2.04	$2.06	$1.64	10,238,803
2016-07-20	$2.08	$2.11	$2.04	$2.04	$1.62	7,523,938
2016-07-19	$2.12	$2.15	$2.07	$2.09	$1.66	1,880,552
2016-07-18	$2.07	$2.16	$2.06	$2.14	$1.70	2,621,808
2016-07-15	$2.04	$2.09	$2.02	$2.07	$1.65	6,635,337
2016-07-14	$2.15	$2.17	$2.03	$2.04	$1.62	8,057,360
2016-07-13	$2.00	$2.10	$1.87	$2.08	$1.65	17,607,215
2016-07-12	$1.94	$2.04	$1.94	$2.01	$1.60	22,141,009
2016-07-11	$1.87	$1.90	$1.84	$1.88	$1.50	6,964,367
2016-07-08	$1.83	$1.86	$1.80	$1.84	$1.46	3,327,784
2016-07-07	$1.83	$1.86	$1.75	$1.76	$1.40	2,828,201
2016-07-06	$1.79	$1.82	$1.72	$1.80	$1.43	3,843,956
2016-07-05	$1.87	$1.90	$1.79	$1.79	$1.42	3,764,703
2016-07-01	$1.82	$1.93	$1.81	$1.90	$1.51	10,090,020
2016-06-30	$1.75	$1.82	$1.73	$1.82	$1.45	11,683,207
2016-06-29	$1.76	$1.81	$1.74	$1.75	$1.39	8,865,122
2016-06-28	$1.73	$1.75	$1.67	$1.71	$1.36	8,202,394
2016-06-27	$1.74	$1.74	$1.63	$1.66	$1.32	4,175,298
2016-06-24	$1.71	$1.79	$1.68	$1.70	$1.35	8,369,914
2016-06-23	$1.74	$1.86	$1.72	$1.86	$1.48	6,545,692
2016-06-22	$1.69	$1.75	$1.68	$1.70	$1.35	2,684,506
2016-06-21	$1.72	$1.73	$1.66	$1.68	$1.34	6,137,843
2016-06-20	$1.77	$1.78	$1.69	$1.71	$1.36	2,401,352
2016-06-17	$1.76	$1.79	$1.70	$1.72	$1.37	4,835,528
2016-06-16	$1.66	$1.72	$1.61	$1.71	$1.36	2,650,746
2016-06-15	$1.64	$1.70	$1.63	$1.68	$1.34	3,445,788
2016-06-14	$1.66	$1.73	$1.58	$1.61	$1.28	5,707,428
2016-06-13	$1.63	$1.68	$1.61	$1.66	$1.32	6,314,183
2016-06-10	$1.70	$1.74	$1.68	$1.68	$1.34	2,620,354
2016-06-09	$1.89	$1.89	$1.78	$1.79	$1.42	5,011,111
2016-06-08	$1.87	$1.92	$1.85	$1.92	$1.53	5,285,621
2016-06-07	$1.77	$1.86	$1.77	$1.79	$1.42	4,682,377
2016-06-06	$1.73	$1.81	$1.71	$1.79	$1.42	8,233,852
2016-06-03	$1.62	$1.75	$1.62	$1.69	$1.34	17,692,173
2016-06-02	$1.54	$1.61	$1.52	$1.58	$1.26	5,873,521
2016-06-01	$1.54	$1.57	$1.50	$1.56	$1.24	5,545,850
2016-05-31	$1.55	$1.58	$1.51	$1.54	$1.22	9,704,433
2016-05-27	$1.62	$1.63	$1.55	$1.58	$1.26	9,268,997
2016-05-26	$1.63	$1.70	$1.62	$1.67	$1.33	7,280,523
2016-05-25	$1.60	$1.67	$1.58	$1.61	$1.28	5,825,829
2016-05-24	$1.64	$1.67	$1.54	$1.58	$1.26	8,309,436
2016-05-23	$1.58	$1.67	$1.56	$1.62	$1.29	9,586,051
2016-05-20	$1.61	$1.67	$1.58	$1.62	$1.29	8,283,835
2016-05-19	$1.60	$1.60	$1.53	$1.57	$1.25	5,438,954
2016-05-18	$1.64	$1.73	$1.62	$1.63	$1.30	11,791,182
2016-05-17	$1.62	$1.76	$1.59	$1.71	$1.36	22,434,192
2016-05-16	$1.89	$1.95	$1.66	$1.72	$1.37	18,066,837
2016-05-13	$1.98	$2.00	$1.83	$1.85	$1.47	13,815,298
2016-05-12	$2.08	$2.11	$1.95	$2.00	$1.59	6,579,093
2016-05-11	$2.08	$2.15	$2.02	$2.09	$1.66	7,256,439
2016-05-10	$2.00	$2.04	$1.96	$2.01	$1.60	8,128,588
2016-05-09	$1.98	$1.98	$1.81	$1.90	$1.51	11,335,924
2016-05-06	$1.90	$2.05	$1.88	$2.04	$1.62	7,336,163
2016-05-05	$2.10	$2.11	$1.92	$1.93	$1.54	5,145,944
2016-05-04	$1.92	$2.09	$1.90	$2.04	$1.62	14,058,461
2016-05-03	$2.06	$2.07	$1.94	$1.96	$1.56	11,183,351
2016-05-02	$2.20	$2.22	$2.12	$2.14	$1.70	5,089,091
2016-04-29	$2.24	$2.30	$2.17	$2.23	$1.77	7,054,153
2016-04-28	$2.30	$2.33	$2.16	$2.18	$1.73	8,479,891
2016-04-27	$2.15	$2.26	$2.12	$2.26	$1.80	9,652,219
2016-04-26	$2.02	$2.16	$1.92	$2.16	$1.72	11,290,441
2016-04-25	$2.13	$2.16	$1.98	$2.01	$1.60	12,802,381
2016-04-22	$2.18	$2.27	$2.10	$2.14	$1.70	14,476,735
2016-04-21	$2.25	$2.31	$2.13	$2.18	$1.73	10,567,287
2016-04-20	$2.25	$2.30	$2.21	$2.27	$1.81	15,061,398
2016-04-19	$2.09	$2.26	$2.08	$2.25	$1.79	16,674,183
2016-04-18	$2.13	$2.19	$2.03	$2.05	$1.63	14,832,671
2016-04-15	$2.11	$2.21	$2.04	$2.21	$1.76	10,520,107
2016-04-14	$2.32	$2.35	$2.05	$2.12	$1.69	23,267,622
2016-04-13	$2.28	$2.48	$2.24	$2.35	$1.87	24,536,709
2016-04-12	$2.06	$2.18	$2.02	$2.17	$1.73	12,429,600
2016-04-11	$1.94	$2.03	$1.94	$2.00	$1.59	13,355,441
2016-04-08	$1.73	$1.86	$1.72	$1.85	$1.47	10,319,428
2016-04-07	$1.69	$1.74	$1.62	$1.62	$1.29	4,607,642
2016-04-06	$1.74	$1.76	$1.64	$1.71	$1.36	11,319,542
2016-04-05	$1.73	$1.82	$1.68	$1.79	$1.42	8,096,765
2016-04-04	$1.91	$1.94	$1.74	$1.76	$1.40	8,538,873
2016-04-01	$1.76	$1.96	$1.76	$1.93	$1.54	12,667,378
2016-03-31	$1.83	$1.86	$1.77	$1.78	$1.42	8,994,860
2016-03-30	$1.73	$1.93	$1.72	$1.82	$1.45	27,244,126
2016-03-29	$1.64	$1.72	$1.58	$1.66	$1.32	5,161,197
2016-03-28	$1.65	$1.70	$1.58	$1.70	$1.35	8,187,615
2016-03-24	$1.54	$1.62	$1.45	$1.59	$1.26	15,044,265
2016-03-23	$1.69	$1.70	$1.54	$1.57	$1.25	12,954,208
2016-03-22	$1.62	$1.73	$1.61	$1.72	$1.37	8,849,711
2016-03-21	$1.56	$1.63	$1.54	$1.63	$1.30	9,837,913
2016-03-18	$1.50	$1.56	$1.48	$1.56	$1.24	8,173,397
2016-03-17	$1.46	$1.50	$1.39	$1.50	$1.19	10,857,476
2016-03-16	$1.19	$1.35	$1.19	$1.33	$1.06	7,597,346
2016-03-15	$1.36	$1.36	$1.20	$1.26	$1.00	6,530,349
2016-03-14	$1.38	$1.48	$1.37	$1.43	$1.14	7,956,833
2016-03-11	$1.44	$1.49	$1.35	$1.43	$1.14	12,040,511
2016-03-10	$1.30	$1.46	$1.30	$1.46	$1.16	13,015,497
2016-03-09	$1.33	$1.34	$1.27	$1.28	$1.02	9,702,097
2016-03-08	$1.28	$1.31	$1.20	$1.25	$0.99	11,585,248
2016-03-07	$1.27	$1.33	$1.25	$1.28	$1.02	12,001,904
2016-03-04	$1.15	$1.30	$1.11	$1.23	$0.98	20,370,748
2016-03-03	$1.03	$1.06	$1.00	$1.03	$0.82	31,261,112
2016-03-02	$0.92	$0.97	$0.90	$0.95	$0.76	9,289,003
2016-03-01	$0.92	$0.92	$0.90	$0.91	$0.72	17,714,404
2016-02-29	$0.88	$0.91	$0.88	$0.88	$0.70	7,309,509
2016-02-26	$0.92	$0.93	$0.87	$0.87	$0.69	3,462,381
2016-02-25	$0.93	$0.93	$0.87	$0.92	$0.73	6,928,994
2016-02-24	$0.95	$0.98	$0.93	$0.95	$0.76	6,242,372
2016-02-23	$1.06	$1.06	$0.98	$0.99	$0.79	4,476,770
2016-02-22	$1.07	$1.09	$1.04	$1.08	$0.86	7,207,449
2016-02-19	$1.02	$1.04	$1.00	$1.03	$0.82	2,130,138
2016-02-18	$1.08	$1.08	$1.01	$1.03	$0.82	2,017,341
2016-02-17	$1.08	$1.14	$1.03	$1.07	$0.85	6,011,942
2016-02-16	$1.00	$1.07	$0.98	$1.03	$0.82	5,258,751
2016-02-12	$0.97	$0.97	$0.94	$0.95	$0.76	2,727,267
2016-02-11	$1.03	$1.04	$0.92	$0.93	$0.74	1,945,879
2016-02-10	$1.03	$1.09	$0.98	$1.04	$0.83	3,298,185
2016-02-09	$1.00	$1.03	$0.97	$1.00	$0.79	1,560,149
2016-02-08	$1.09	$1.09	$1.01	$1.01	$0.80	1,462,847
2016-02-05	$1.11	$1.13	$1.07	$1.07	$0.85	1,988,304
2016-02-04	$1.07	$1.19	$1.03	$1.14	$0.91	9,143,305
2016-02-03	$0.98	$0.99	$0.93	$0.99	$0.78	5,736,491
2016-02-02	$1.00	$1.00	$0.93	$0.94	$0.74	4,433,003
2016-02-01	$0.91	$0.97	$0.89	$0.95	$0.75	2,681,039
2016-01-29	$0.89	$0.94	$0.86	$0.91	$0.72	5,553,214
2016-01-28	$0.85	$0.86	$0.81	$0.85	$0.67	5,852,446
2016-01-27	$0.82	$0.84	$0.81	$0.84	$0.67	3,479,865
2016-01-26	$0.82	$0.84	$0.80	$0.84	$0.67	2,736,392
2016-01-25	$0.85	$0.86	$0.81	$0.81	$0.64	1,332,399
2016-01-22	$0.83	$0.85	$0.80	$0.85	$0.67	5,833,797
2016-01-21	$0.85	$0.85	$0.79	$0.80	$0.64	3,250,513
2016-01-20	$0.82	$0.86	$0.81	$0.86	$0.69	4,679,327
2016-01-19	$0.91	$0.91	$0.83	$0.83	$0.66	2,741,587
2016-01-15	$0.85	$0.87	$0.84	$0.85	$0.68	1,946,662
2016-01-14	$0.86	$0.89	$0.83	$0.89	$0.70	2,583,692
2016-01-13	$0.92	$0.94	$0.85	$0.86	$0.68	2,305,327
2016-01-12	$0.93	$0.94	$0.89	$0.93	$0.74	3,483,187
2016-01-11	$1.00	$1.01	$0.92	$0.93	$0.74	4,047,429
2016-01-08	$1.00	$1.01	$0.90	$0.91	$0.72	4,336,140
2016-01-07	$0.96	$0.97	$0.91	$0.93	$0.74	5,214,091
2016-01-06	$1.05	$1.05	$0.99	$1.00	$0.80	6,761,506
2016-01-05	$1.14	$1.14	$1.08	$1.08	$0.86	4,854,303
2016-01-04	$1.16	$1.17	$1.12	$1.15	$0.91	3,503,253
2015-12-31	$1.19	$1.21	$1.17	$1.20	$0.95	1,612,769
2015-12-30	$1.19	$1.20	$1.18	$1.19	$0.95	3,002,749
2015-12-29	$1.23	$1.24	$1.20	$1.22	$0.97	4,362,403
2015-12-28	$1.23	$1.25	$1.21	$1.21	$0.96	4,128,464
2015-12-24	$1.24	$1.25	$1.19	$1.20	$0.95	820,240
2015-12-23	$1.24	$1.24	$1.21	$1.24	$0.99	4,941,709
2015-12-22	$1.19	$1.21	$1.16	$1.19	$0.95	2,639,423
2015-12-21	$1.24	$1.26	$1.16	$1.17	$0.93	6,068,756
2015-12-18	$1.24	$1.28	$1.19	$1.19	$0.95	6,693,806
2015-12-17	$1.29	$1.30	$1.21	$1.22	$0.97	4,449,430
2015-12-16	$1.26	$1.30	$1.23	$1.27	$1.01	5,951,285
2015-12-15	$1.28	$1.30	$1.25	$1.29	$1.03	2,636,935
2015-12-14	$1.25	$1.29	$1.21	$1.23	$0.98	4,661,637
2015-12-11	$1.30	$1.31	$1.25	$1.26	$1.00	4,252,067
2015-12-10	$1.33	$1.35	$1.31	$1.33	$1.06	6,008,312
2015-12-09	$1.36	$1.41	$1.32	$1.35	$1.07	4,477,381
2015-12-08	$1.35	$1.37	$1.31	$1.34	$1.07	6,477,411
2015-12-07	$1.47	$1.47	$1.39	$1.42	$1.13	3,281,976
2015-12-04	$1.51	$1.51	$1.43	$1.47	$1.17	6,716,610
2015-12-03	$1.60	$1.63	$1.57	$1.58	$1.26	3,817,890
2015-12-02	$1.56	$1.58	$1.51	$1.55	$1.23	6,010,496
2015-12-01	$1.59	$1.61	$1.51	$1.54	$1.22	4,174,744
2015-11-30	$1.56	$1.61	$1.55	$1.58	$1.26	10,998,060
2015-11-27	$1.63	$1.66	$1.60	$1.61	$1.28	5,446,931
2015-11-25	$1.66	$1.73	$1.66	$1.66	$1.32	6,603,388
2015-11-24	$1.60	$1.70	$1.58	$1.68	$1.34	11,653,680
2015-11-23	$1.56	$1.63	$1.54	$1.56	$1.24	15,315,376
2015-11-20	$1.58	$1.62	$1.53	$1.58	$1.26	4,427,715
2015-11-19	$1.49	$1.57	$1.48	$1.56	$1.24	12,109,331
2015-11-18	$1.50	$1.55	$1.40	$1.47	$1.17	12,140,743
2015-11-17	$1.32	$1.41	$1.31	$1.36	$1.08	10,268,080
2015-11-16	$1.35	$1.39	$1.33	$1.36	$1.08	5,788,204
2015-11-13	$1.39	$1.42	$1.36	$1.38	$1.10	8,618,293
2015-11-12	$1.39	$1.44	$1.38	$1.43	$1.14	8,409,502
2015-11-11	$1.54	$1.55	$1.48	$1.50	$1.19	5,623,878
2015-11-10	$1.45	$1.51	$1.44	$1.48	$1.18	2,509,213
2015-11-09	$1.48	$1.50	$1.44	$1.45	$1.15	1,772,256
2015-11-06	$1.51	$1.51	$1.44	$1.47	$1.16	7,728,552
2015-11-05	$1.51	$1.56	$1.50	$1.53	$1.21	3,481,672
2015-11-04	$1.56	$1.59	$1.49	$1.53	$1.21	4,646,512
2015-11-03	$1.46	$1.61	$1.45	$1.56	$1.23	9,868,250
2015-11-02	$1.40	$1.48	$1.40	$1.45	$1.15	4,171,410
2015-10-30	$1.40	$1.42	$1.38	$1.39	$1.10	7,444,842
2015-10-29	$1.45	$1.47	$1.40	$1.40	$1.11	14,040,202
2015-10-28	$1.44	$1.47	$1.37	$1.41	$1.12	6,275,799
2015-10-27	$1.46	$1.47	$1.45	$1.46	$1.15	5,487,951
2015-10-26	$1.50	$1.52	$1.45	$1.47	$1.16	2,884,029
2015-10-23	$1.54	$1.56	$1.48	$1.49	$1.18	8,457,095
2015-10-22	$1.57	$1.58	$1.51	$1.54	$1.22	7,131,546
2015-10-21	$1.56	$1.59	$1.55	$1.57	$1.24	3,530,339
2015-10-20	$1.59	$1.60	$1.54	$1.56	$1.23	3,094,169
2015-10-19	$1.59	$1.62	$1.55	$1.57	$1.24	2,760,420
2015-10-16	$1.70	$1.70	$1.63	$1.64	$1.30	3,256,310
2015-10-15	$1.68	$1.70	$1.62	$1.69	$1.34	4,088,066
2015-10-14	$1.64	$1.69	$1.62	$1.65	$1.31	7,096,786
2015-10-13	$1.71	$1.71	$1.61	$1.63	$1.29	7,249,014
2015-10-12	$1.80	$1.81	$1.73	$1.74	$1.38	1,749,258
2015-10-09	$1.79	$1.84	$1.79	$1.79	$1.42	7,283,888
2015-10-08	$1.65	$1.77	$1.65	$1.74	$1.38	4,885,641
2015-10-07	$1.63	$1.73	$1.63	$1.67	$1.32	7,650,860
2015-10-06	$1.55	$1.61	$1.54	$1.58	$1.25	2,742,162
2015-10-05	$1.46	$1.55	$1.44	$1.54	$1.22	3,309,110
2015-10-02	$1.34	$1.45	$1.33	$1.44	$1.14	5,357,782
2015-10-01	$1.39	$1.42	$1.33	$1.38	$1.09	4,540,682
2015-09-30	$1.46	$1.46	$1.32	$1.37	$1.08	7,410,224
2015-09-29	$1.46	$1.47	$1.39	$1.42	$1.12	7,430,799
2015-09-28	$1.51	$1.51	$1.43	$1.43	$1.13	2,301,091
2015-09-25	$1.56	$1.58	$1.51	$1.54	$1.22	3,352,471
2015-09-24	$1.38	$1.56	$1.35	$1.53	$1.21	5,246,929
2015-09-23	$1.49	$1.50	$1.42	$1.43	$1.13	5,470,419
2015-09-22	$1.51	$1.54	$1.48	$1.50	$1.19	4,416,859
2015-09-21	$1.59	$1.61	$1.56	$1.56	$1.23	2,849,082
2015-09-18	$1.68	$1.69	$1.56	$1.58	$1.25	4,463,504
2015-09-17	$1.68	$1.73	$1.63	$1.68	$1.33	2,477,962
2015-09-16	$1.66	$1.73	$1.66	$1.69	$1.34	5,200,764
2015-09-15	$1.59	$1.70	$1.56	$1.65	$1.31	3,519,703
2015-09-14	$1.71	$1.71	$1.59	$1.66	$1.31	2,734,345
2015-09-11	$1.77	$1.77	$1.68	$1.72	$1.36	4,266,126
2015-09-10	$1.62	$1.74	$1.59	$1.73	$1.37	4,218,437
2015-09-09	$1.74	$1.75	$1.64	$1.64	$1.30	4,836,836
2015-09-08	$1.65	$1.66	$1.60	$1.66	$1.31	3,890,682

Gerdau S.A. (GGB) News Headlines

Recent Gerdau S.A. (GGB) News

Similar Companies to Gerdau S.A. (GGB) in the Steel Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ArcelorMittal	MT	Steel	Basic Materials	260,000
Posco	PKX	Steel	Basic Materials	60,000
Gerdau S.A.	GGB	Steel	Basic Materials	58,000
United States Steel Corp	X	Steel	Basic Materials	25,732
Nucor Corp	NUE	Steel	Basic Materials	24,000
Companhia Siderurgica Nacional	SID	Steel	Basic Materials	23,400
Grupo Simec S.A.B. de C.V.	SIM	Steel	Basic Materials	18,506
Reliance Steel & Aluminum Company	RS	Steel	Basic Materials	15,000
Steel Dynamics Inc	STLD	Steel	Basic Materials	12,900
Ternium S.A.	TX	Steel	Basic Materials	10,000

Gerdau S.A. (GGB) Exchange: NYSE