US · ITUB

Itaú Unibanco Holding S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks
Headquarters: São Paulo, SP, BR
Website: itau.com.br

Price · as of 2026-09-18

$8.20

Market cap 91.37B

Price history

Weekly OHLC price history for ITUB, USD per share
Week	Open	High	Low	Close	Volume
Feb 25, 2002 – Mar 1, 2002	$0.40	$0.43	$0.40	$0.42	57,624,234
Mar 4, 2002 – Mar 8, 2002	$0.42	$0.42	$0.39	$0.40	7,819,966
Mar 11, 2002 – Mar 15, 2002	$0.40	$0.42	$0.39	$0.41	9,579,459
Mar 18, 2002 – Mar 22, 2002	$0.42	$0.42	$0.40	$0.40	9,963,598
Mar 25, 2002 – Mar 28, 2002	$0.40	$0.41	$0.40	$0.40	4,246,105
Apr 1, 2002 – Apr 5, 2002	$0.40	$0.42	$0.39	$0.41	11,064,568
Apr 8, 2002 – Apr 12, 2002	$0.41	$0.44	$0.41	$0.43	10,213,974
Apr 15, 2002 – Apr 19, 2002	$0.42	$0.42	$0.40	$0.41	10,800,471
Apr 22, 2002 – Apr 26, 2002	$0.41	$0.41	$0.39	$0.39	18,791,928
Apr 29, 2002 – May 3, 2002	$0.40	$0.40	$0.37	$0.38	9,888,141
May 6, 2002 – May 10, 2002	$0.37	$0.38	$0.35	$0.36	10,711,297
May 13, 2002 – May 17, 2002	$0.36	$0.37	$0.34	$0.36	13,606,056
May 20, 2002 – May 24, 2002	$0.37	$0.37	$0.35	$0.35	11,359,530
May 27, 2002 – May 31, 2002	$0.35	$0.36	$0.35	$0.35	6,389,736
Jun 3, 2002 – Jun 7, 2002	$0.35	$0.35	$0.30	$0.31	11,630,484
Jun 10, 2002 – Jun 14, 2002	$0.31	$0.33	$0.29	$0.29	14,861,367
Jun 17, 2002 – Jun 21, 2002	$0.29	$0.30	$0.26	$0.26	21,371,146
Jun 24, 2002 – Jun 28, 2002	$0.26	$0.29	$0.26	$0.28	8,032,614
Jul 1, 2002 – Jul 5, 2002	$0.28	$0.29	$0.26	$0.26	6,060,474
Jul 8, 2002 – Jul 12, 2002	$0.26	$0.29	$0.26	$0.29	7,679,344
Jul 15, 2002 – Jul 19, 2002	$0.29	$0.30	$0.28	$0.29	4,496,480
Jul 22, 2002 – Jul 26, 2002	$0.29	$0.29	$0.21	$0.21	35,395,637
Jul 29, 2002 – Aug 2, 2002	$0.22	$0.22	$0.17	$0.22	66,713,230
Aug 5, 2002 – Aug 9, 2002	$0.22	$0.28	$0.21	$0.23	26,478,132
Aug 12, 2002 – Aug 16, 2002	$0.22	$0.22	$0.18	$0.20	49,862,575
Aug 19, 2002 – Aug 23, 2002	$0.20	$0.22	$0.20	$0.21	19,515,617
Aug 26, 2002 – Aug 30, 2002	$0.22	$0.25	$0.22	$0.25	13,324,811
Sep 2, 2002 – Sep 6, 2002	$0.24	$0.24	$0.21	$0.21	18,085,387
Sep 9, 2002 – Sep 13, 2002	$0.22	$0.23	$0.22	$0.23	4,863,471
Sep 16, 2002 – Sep 20, 2002	$0.22	$0.23	$0.19	$0.20	11,928,879
Sep 23, 2002 – Sep 27, 2002	$0.19	$0.19	$0.15	$0.15	23,477,048
Sep 30, 2002 – Oct 4, 2002	$0.15	$0.19	$0.15	$0.18	27,561,952
Oct 7, 2002 – Oct 11, 2002	$0.18	$0.18	$0.16	$0.16	11,832,844
Oct 14, 2002 – Oct 18, 2002	$0.16	$0.17	$0.15	$0.16	7,730,791
Oct 21, 2002 – Oct 25, 2002	$0.16	$0.21	$0.16	$0.21	50,483,371
Oct 28, 2002 – Nov 1, 2002	$0.21	$0.23	$0.19	$0.23	43,393,955
Nov 4, 2002 – Nov 8, 2002	$0.23	$0.23	$0.20	$0.21	17,207,356
Nov 11, 2002 – Nov 15, 2002	$0.22	$0.22	$0.20	$0.21	22,585,297
Nov 18, 2002 – Nov 22, 2002	$0.21	$0.22	$0.21	$0.22	22,242,316
Nov 25, 2002 – Nov 29, 2002	$0.22	$0.22	$0.21	$0.21	6,475,481
Dec 2, 2002 – Dec 6, 2002	$0.22	$0.23	$0.20	$0.21	9,888,142
Dec 9, 2002 – Dec 13, 2002	$0.20	$0.22	$0.20	$0.21	12,398,762
Dec 16, 2002 – Dec 20, 2002	$0.21	$0.26	$0.21	$0.26	41,648,180
Dec 23, 2002 – Dec 27, 2002	$0.26	$0.26	$0.24	$0.24	9,219,329
Dec 30, 2002 – Jan 3, 2003	$0.25	$0.25	$0.24	$0.25	4,105,483
Jan 6, 2003 – Jan 10, 2003	$0.26	$0.27	$0.26	$0.26	26,824,542
Jan 13, 2003 – Jan 17, 2003	$0.27	$0.27	$0.26	$0.26	16,013,782
Jan 20, 2003 – Jan 24, 2003	$0.24	$0.24	$0.21	$0.22	27,970,098
Jan 27, 2003 – Jan 31, 2003	$0.21	$0.23	$0.21	$0.23	19,546,486
Feb 3, 2003 – Feb 7, 2003	$0.23	$0.23	$0.22	$0.22	12,258,141
Feb 10, 2003 – Feb 14, 2003	$0.22	$0.23	$0.22	$0.22	9,332,513
Feb 17, 2003 – Feb 21, 2003	$0.22	$0.22	$0.21	$0.22	8,210,964
Feb 24, 2003 – Feb 28, 2003	$0.22	$0.22	$0.21	$0.22	7,377,520
Mar 3, 2003 – Mar 7, 2003	$0.23	$0.25	$0.22	$0.24	11,678,503
Mar 10, 2003 – Mar 14, 2003	$0.23	$0.26	$0.23	$0.26	25,936,222
Mar 17, 2003 – Mar 21, 2003	$0.25	$0.28	$0.25	$0.28	17,944,766
Mar 24, 2003 – Mar 28, 2003	$0.28	$0.28	$0.27	$0.28	24,883,270
Mar 31, 2003 – Apr 4, 2003	$0.28	$0.31	$0.28	$0.31	24,331,071
Apr 7, 2003 – Apr 11, 2003	$0.31	$0.33	$0.29	$0.30	31,976,117
Apr 14, 2003 – Apr 17, 2003	$0.30	$0.32	$0.29	$0.32	9,768,098
Apr 21, 2003 – Apr 25, 2003	$0.32	$0.34	$0.31	$0.34	32,037,853
Apr 28, 2003 – May 2, 2003	$0.33	$0.36	$0.33	$0.33	18,435,227
May 5, 2003 – May 9, 2003	$0.34	$0.36	$0.33	$0.36	31,502,803
May 12, 2003 – May 16, 2003	$0.35	$0.38	$0.34	$0.36	33,111,384
May 19, 2003 – May 23, 2003	$0.35	$0.37	$0.33	$0.36	17,142,189
May 26, 2003 – May 30, 2003	$0.34	$0.37	$0.34	$0.36	18,562,131
Jun 2, 2003 – Jun 6, 2003	$0.35	$0.37	$0.34	$0.36	13,832,423
Jun 9, 2003 – Jun 13, 2003	$0.36	$0.37	$0.35	$0.36	14,573,263
Jun 16, 2003 – Jun 20, 2003	$0.36	$0.36	$0.34	$0.35	8,763,165
Jun 23, 2003 – Jun 27, 2003	$0.35	$0.36	$0.35	$0.35	21,443,172
Jun 30, 2003 – Jul 3, 2003	$0.35	$0.36	$0.34	$0.35	12,559,963
Jul 7, 2003 – Jul 11, 2003	$0.35	$0.35	$0.34	$0.34	18,716,472
Jul 14, 2003 – Jul 18, 2003	$0.34	$0.36	$0.34	$0.35	22,828,814
Jul 21, 2003 – Jul 25, 2003	$0.35	$0.38	$0.35	$0.38	25,277,699
Jul 28, 2003 – Aug 1, 2003	$0.38	$0.39	$0.36	$0.36	31,622,846
Aug 4, 2003 – Aug 8, 2003	$0.35	$0.38	$0.34	$0.37	35,498,531
Aug 11, 2003 – Aug 15, 2003	$0.37	$0.38	$0.36	$0.37	19,121,190
Aug 18, 2003 – Aug 22, 2003	$0.38	$0.39	$0.36	$0.38	26,210,606
Aug 25, 2003 – Aug 29, 2003	$0.38	$0.41	$0.37	$0.40	21,453,461
Sep 1, 2003 – Sep 5, 2003	$0.40	$0.44	$0.40	$0.43	24,207,599
Sep 8, 2003 – Sep 12, 2003	$0.43	$0.43	$0.40	$0.42	18,994,286
Sep 15, 2003 – Sep 19, 2003	$0.42	$0.42	$0.40	$0.40	22,324,632
Sep 22, 2003 – Sep 26, 2003	$0.41	$0.41	$0.37	$0.38	25,651,548
Sep 29, 2003 – Oct 3, 2003	$0.38	$0.41	$0.37	$0.41	33,090,804
Oct 6, 2003 – Oct 10, 2003	$0.41	$0.43	$0.40	$0.41	26,371,807
Oct 13, 2003 – Oct 17, 2003	$0.41	$0.43	$0.41	$0.42	12,216,984
Oct 20, 2003 – Oct 24, 2003	$0.42	$0.43	$0.41	$0.42	18,064,808
Oct 27, 2003 – Oct 31, 2003	$0.42	$0.44	$0.42	$0.43	17,660,090
Nov 3, 2003 – Nov 7, 2003	$0.43	$0.45	$0.42	$0.43	25,270,838
Nov 10, 2003 – Nov 14, 2003	$0.42	$0.43	$0.41	$0.42	12,683,437
Nov 17, 2003 – Nov 21, 2003	$0.41	$0.43	$0.40	$0.42	13,016,128
Nov 24, 2003 – Nov 28, 2003	$0.43	$0.43	$0.42	$0.43	19,193,215
Dec 1, 2003 – Dec 5, 2003	$0.44	$0.46	$0.44	$0.46	31,605,697
Dec 8, 2003 – Dec 12, 2003	$0.46	$0.49	$0.45	$0.48	17,865,879
Dec 15, 2003 – Dec 19, 2003	$0.49	$0.52	$0.47	$0.50	15,612,495
Dec 22, 2003 – Dec 26, 2003	$0.51	$0.53	$0.51	$0.51	7,483,844
Dec 29, 2003 – Jan 2, 2004	$0.52	$0.53	$0.52	$0.52	4,523,919
Jan 5, 2004 – Jan 9, 2004	$0.53	$0.58	$0.53	$0.57	18,531,262
Jan 12, 2004 – Jan 16, 2004	$0.57	$0.59	$0.53	$0.54	28,844,701
Jan 19, 2004 – Jan 23, 2004	$0.55	$0.57	$0.52	$0.56	18,171,133
Jan 26, 2004 – Jan 30, 2004	$0.56	$0.57	$0.50	$0.52	25,624,109
Feb 2, 2004 – Feb 6, 2004	$0.51	$0.53	$0.50	$0.53	27,160,664
Feb 9, 2004 – Feb 13, 2004	$0.52	$0.55	$0.51	$0.52	16,298,457
Feb 16, 2004 – Feb 20, 2004	$0.53	$0.53	$0.48	$0.50	29,588,969
Feb 23, 2004 – Feb 27, 2004	$0.51	$0.52	$0.49	$0.51	22,290,333
Mar 1, 2004 – Mar 5, 2004	$0.52	$0.54	$0.52	$0.53	18,881,102
Mar 8, 2004 – Mar 12, 2004	$0.54	$0.54	$0.49	$0.51	18,593,000
Mar 15, 2004 – Mar 19, 2004	$0.51	$0.51	$0.49	$0.50	28,055,844
Mar 22, 2004 – Mar 26, 2004	$0.50	$0.50	$0.46	$0.47	15,900,598
Mar 29, 2004 – Apr 2, 2004	$0.47	$0.54	$0.47	$0.53	33,680,733
Apr 5, 2004 – Apr 8, 2004	$0.53	$0.54	$0.51	$0.52	25,730,433
Apr 12, 2004 – Apr 16, 2004	$0.52	$0.52	$0.48	$0.49	18,935,979
Apr 19, 2004 – Apr 23, 2004	$0.50	$0.50	$0.47	$0.48	13,424,275
Apr 26, 2004 – Apr 30, 2004	$0.48	$0.48	$0.41	$0.43	29,558,102
May 3, 2004 – May 7, 2004	$0.43	$0.44	$0.40	$0.40	39,014,086
May 10, 2004 – May 14, 2004	$0.39	$0.41	$0.38	$0.41	40,615,808
May 17, 2004 – May 21, 2004	$0.39	$0.43	$0.39	$0.41	37,196,288
May 24, 2004 – May 28, 2004	$0.42	$0.46	$0.41	$0.45	22,111,983
May 31, 2004 – Jun 4, 2004	$0.45	$0.46	$0.44	$0.46	24,276,194
Jun 7, 2004 – Jun 10, 2004	$0.46	$0.48	$0.45	$0.45	19,553,346
Jun 14, 2004 – Jun 18, 2004	$0.44	$0.47	$0.44	$0.46	22,749,929
Jun 21, 2004 – Jun 25, 2004	$0.46	$0.48	$0.45	$0.47	13,630,065
Jun 28, 2004 – Jul 2, 2004	$0.47	$0.52	$0.47	$0.51	25,154,225
Jul 5, 2004 – Jul 9, 2004	$0.51	$0.51	$0.49	$0.50	9,675,494
Jul 12, 2004 – Jul 16, 2004	$0.49	$0.53	$0.49	$0.53	18,167,702
Jul 19, 2004 – Jul 23, 2004	$0.53	$0.53	$0.49	$0.49	14,147,966
Jul 26, 2004 – Jul 30, 2004	$0.49	$0.50	$0.47	$0.50	15,478,731
Aug 2, 2004 – Aug 6, 2004	$0.50	$0.51	$0.49	$0.50	11,946,028
Aug 9, 2004 – Aug 13, 2004	$0.49	$0.51	$0.49	$0.51	16,768,340
Aug 16, 2004 – Aug 20, 2004	$0.51	$0.58	$0.51	$0.57	16,819,788
Aug 23, 2004 – Aug 27, 2004	$0.56	$0.57	$0.55	$0.56	9,949,879
Aug 30, 2004 – Sep 3, 2004	$0.55	$0.56	$0.54	$0.55	9,771,528
Sep 6, 2004 – Sep 10, 2004	$0.55	$0.57	$0.55	$0.56	6,046,754
Sep 13, 2004 – Sep 17, 2004	$0.56	$0.61	$0.56	$0.61	15,118,601
Sep 20, 2004 – Sep 24, 2004	$0.61	$0.62	$0.59	$0.59	22,513,273
Sep 27, 2004 – Oct 1, 2004	$0.59	$0.63	$0.59	$0.63	29,839,346
Oct 4, 2004 – Oct 8, 2004	$0.63	$0.64	$0.63	$0.64	18,081,956
Oct 11, 2004 – Oct 15, 2004	$0.64	$0.65	$0.62	$0.62	19,529,336
Oct 18, 2004 – Oct 22, 2004	$0.62	$0.67	$0.60	$0.65	25,895,063
Oct 25, 2004 – Oct 29, 2004	$0.64	$0.67	$0.63	$0.66	17,310,250
Nov 1, 2004 – Nov 5, 2004	$0.65	$0.67	$0.65	$0.67	18,870,814
Nov 8, 2004 – Nov 12, 2004	$0.66	$0.68	$0.64	$0.68	22,859,682
Nov 15, 2004 – Nov 19, 2004	$0.68	$0.68	$0.65	$0.66	16,257,298
Nov 22, 2004 – Nov 26, 2004	$0.65	$0.68	$0.65	$0.68	13,458,574
Nov 29, 2004 – Dec 3, 2004	$0.68	$0.75	$0.68	$0.75	29,098,507
Dec 6, 2004 – Dec 10, 2004	$0.75	$0.77	$0.73	$0.76	31,688,012
Dec 13, 2004 – Dec 17, 2004	$0.77	$0.80	$0.77	$0.79	22,321,201
Dec 20, 2004 – Dec 23, 2004	$0.78	$0.83	$0.78	$0.83	16,953,550
Dec 27, 2004 – Dec 31, 2004	$0.83	$0.83	$0.82	$0.83	11,585,898
Jan 3, 2005 – Jan 7, 2005	$0.84	$0.84	$0.79	$0.80	53,052,297
Jan 10, 2005 – Jan 14, 2005	$0.80	$0.81	$0.78	$0.81	32,226,492
Jan 17, 2005 – Jan 21, 2005	$0.79	$0.81	$0.78	$0.79	22,170,291
Jan 24, 2005 – Jan 28, 2005	$0.80	$0.80	$0.78	$0.78	28,988,753
Jan 31, 2005 – Feb 4, 2005	$0.81	$0.94	$0.81	$0.92	41,946,574
Feb 7, 2005 – Feb 11, 2005	$0.92	$0.96	$0.90	$0.92	35,580,848
Feb 14, 2005 – Feb 18, 2005	$0.95	$0.97	$0.92	$0.93	26,910,288
Feb 21, 2005 – Feb 25, 2005	$0.93	$0.98	$0.93	$0.97	20,304,475
Feb 28, 2005 – Mar 4, 2005	$0.97	$1.02	$0.94	$1.00	37,268,313
Mar 7, 2005 – Mar 11, 2005	$1.01	$1.02	$0.96	$0.96	30,761,964
Mar 14, 2005 – Mar 18, 2005	$0.94	$0.96	$0.91	$0.93	27,561,952
Mar 21, 2005 – Mar 24, 2005	$0.92	$0.93	$0.86	$0.89	28,728,087
Mar 28, 2005 – Apr 1, 2005	$0.88	$0.93	$0.86	$0.91	28,038,695
Apr 4, 2005 – Apr 8, 2005	$0.89	$0.92	$0.89	$0.91	19,992,361
Apr 11, 2005 – Apr 15, 2005	$0.92	$0.95	$0.87	$0.87	30,168,607
Apr 18, 2005 – Apr 22, 2005	$0.87	$0.93	$0.86	$0.92	24,327,641
Apr 25, 2005 – Apr 29, 2005	$0.93	$1.01	$0.92	$0.95	35,831,223
May 2, 2005 – May 6, 2005	$0.97	$1.03	$0.96	$1.01	23,634,820
May 9, 2005 – May 13, 2005	$1.01	$1.01	$0.93	$0.93	27,280,706
May 16, 2005 – May 20, 2005	$0.93	$0.98	$0.93	$0.97	15,862,871
May 23, 2005 – May 27, 2005	$0.97	$0.98	$0.95	$0.98	11,428,126
May 30, 2005 – Jun 3, 2005	$0.99	$1.06	$0.96	$1.05	25,898,494
Jun 6, 2005 – Jun 10, 2005	$1.02	$1.03	$0.98	$0.99	17,433,723
Jun 13, 2005 – Jun 17, 2005	$1.00	$1.02	$0.98	$1.02	21,151,637
Jun 20, 2005 – Jun 24, 2005	$1.02	$1.04	$0.97	$0.99	17,337,688
Jun 27, 2005 – Jul 1, 2005	$0.98	$1.05	$0.98	$1.03	17,361,697
Jul 4, 2005 – Jul 8, 2005	$1.02	$1.03	$0.98	$1.02	14,244,001
Jul 11, 2005 – Jul 15, 2005	$1.03	$1.08	$1.03	$1.05	12,439,920
Jul 18, 2005 – Jul 22, 2005	$1.04	$1.07	$1.01	$1.02	20,657,744
Jul 25, 2005 – Jul 29, 2005	$0.98	$1.06	$0.93	$1.04	41,915,705
Aug 1, 2005 – Aug 5, 2005	$1.06	$1.16	$1.05	$1.09	25,524,645
Aug 8, 2005 – Aug 12, 2005	$1.10	$1.18	$1.05	$1.09	40,897,052
Aug 15, 2005 – Aug 19, 2005	$1.11	$1.16	$1.02	$1.05	34,939,472
Aug 22, 2005 – Aug 26, 2005	$1.08	$1.12	$1.07	$1.10	27,798,608
Aug 29, 2005 – Sep 2, 2005	$1.11	$1.21	$1.10	$1.21	19,985,502
Sep 5, 2005 – Sep 9, 2005	$1.23	$1.28	$1.21	$1.27	18,284,316
Sep 12, 2005 – Sep 16, 2005	$1.27	$1.28	$1.19	$1.23	49,509,304
Sep 19, 2005 – Sep 23, 2005	$1.23	$1.33	$1.23	$1.32	37,642,163
Sep 26, 2005 – Sep 30, 2005	$1.33	$1.35	$1.29	$1.33	36,805,290
Oct 3, 2005 – Oct 7, 2005	$1.35	$1.39	$1.26	$1.36	45,890,169
Oct 10, 2005 – Oct 14, 2005	$1.39	$1.39	$1.24	$1.28	34,241,849
Oct 17, 2005 – Oct 21, 2005	$1.30	$1.36	$1.21	$1.25	36,888,977
Oct 24, 2005 – Oct 28, 2005	$1.25	$1.31	$1.22	$1.28	21,032,965
Oct 31, 2005 – Nov 4, 2005	$1.32	$1.38	$1.31	$1.34	30,425,842
Nov 7, 2005 – Nov 11, 2005	$1.36	$1.44	$1.34	$1.40	40,019,707
Nov 14, 2005 – Nov 18, 2005	$1.36	$1.49	$1.34	$1.41	44,089,519
Nov 21, 2005 – Nov 25, 2005	$1.41	$1.42	$1.35	$1.42	19,613,711
Nov 28, 2005 – Dec 2, 2005	$1.46	$1.49	$1.41	$1.47	33,835,074
Dec 5, 2005 – Dec 9, 2005	$1.48	$1.55	$1.39	$1.42	31,340,231
Dec 12, 2005 – Dec 16, 2005	$1.43	$1.45	$1.37	$1.38	26,225,698
Dec 19, 2005 – Dec 23, 2005	$1.35	$1.38	$1.30	$1.38	39,731,603
Dec 26, 2005 – Dec 30, 2005	$1.35	$1.39	$1.33	$1.35	13,788,522
Jan 2, 2006 – Jan 6, 2006	$1.40	$1.52	$1.37	$1.51	31,732,600
Jan 9, 2006 – Jan 13, 2006	$1.50	$1.63	$1.47	$1.53	31,287,410
Jan 16, 2006 – Jan 20, 2006	$1.53	$1.58	$1.46	$1.55	40,487,532
Jan 23, 2006 – Jan 27, 2006	$1.55	$1.72	$1.54	$1.64	33,904,356
Jan 30, 2006 – Feb 3, 2006	$1.64	$1.75	$1.61	$1.63	38,444,739
Feb 6, 2006 – Feb 10, 2006	$1.68	$1.80	$1.62	$1.77	32,100,961
Feb 13, 2006 – Feb 17, 2006	$1.76	$1.93	$1.73	$1.89	39,144,420
Feb 20, 2006 – Feb 24, 2006	$1.90	$1.90	$1.80	$1.81	34,872,248
Feb 27, 2006 – Mar 3, 2006	$1.83	$1.89	$1.78	$1.86	33,161,461
Mar 6, 2006 – Mar 10, 2006	$1.86	$1.87	$1.65	$1.73	50,546,481
Mar 13, 2006 – Mar 17, 2006	$1.74	$1.89	$1.73	$1.85	31,851,958
Mar 20, 2006 – Mar 24, 2006	$1.87	$1.87	$1.78	$1.83	31,323,080
Mar 27, 2006 – Mar 31, 2006	$1.76	$1.80	$1.68	$1.69	39,029,179
Apr 3, 2006 – Apr 7, 2006	$1.70	$1.86	$1.70	$1.79	29,026,480
Apr 10, 2006 – Apr 13, 2006	$1.78	$1.78	$1.66	$1.68	20,351,805
Apr 17, 2006 – Apr 21, 2006	$1.69	$1.82	$1.68	$1.79	30,986,273
Apr 24, 2006 – Apr 28, 2006	$1.76	$1.82	$1.73	$1.81	25,565,117
May 1, 2006 – May 5, 2006	$1.81	$1.99	$1.81	$1.98	42,247,712
May 8, 2006 – May 12, 2006	$2.01	$2.06	$1.79	$1.84	62,808,736
May 15, 2006 – May 19, 2006	$1.78	$1.87	$1.64	$1.66	77,964,380
May 22, 2006 – May 26, 2006	$1.53	$1.65	$1.36	$1.63	111,584,746
May 29, 2006 – Jun 2, 2006	$1.58	$1.66	$1.49	$1.62	54,730,161
Jun 5, 2006 – Jun 9, 2006	$1.62	$1.62	$1.36	$1.42	65,867,440
Jun 12, 2006 – Jun 16, 2006	$1.43	$1.45	$1.26	$1.44	68,961,128
Jun 19, 2006 – Jun 23, 2006	$1.44	$1.53	$1.41	$1.52	62,756,602
Jun 26, 2006 – Jun 30, 2006	$1.54	$1.67	$1.46	$1.66	56,674,178
Jul 3, 2006 – Jul 7, 2006	$1.69	$1.74	$1.61	$1.63	30,107,556
Jul 10, 2006 – Jul 14, 2006	$1.65	$1.67	$1.51	$1.53	34,236,361
Jul 17, 2006 – Jul 21, 2006	$1.53	$1.67	$1.47	$1.62	39,451,731
Jul 24, 2006 – Jul 28, 2006	$1.65	$1.77	$1.65	$1.75	45,753,663
Jul 31, 2006 – Aug 4, 2006	$1.76	$1.76	$1.65	$1.71	59,012,620
Aug 7, 2006 – Aug 11, 2006	$1.70	$1.72	$1.65	$1.67	29,586,911
Aug 14, 2006 – Aug 18, 2006	$1.68	$1.79	$1.63	$1.76	28,618,332
Aug 21, 2006 – Aug 25, 2006	$1.74	$1.75	$1.62	$1.64	33,619,681
Aug 28, 2006 – Sep 1, 2006	$1.63	$1.80	$1.63	$1.79	36,890,349
Sep 4, 2006 – Sep 8, 2006	$1.78	$1.79	$1.65	$1.70	19,359,904
Sep 11, 2006 – Sep 15, 2006	$1.67	$1.79	$1.64	$1.78	31,072,019
Sep 18, 2006 – Sep 22, 2006	$1.78	$1.82	$1.61	$1.64	44,925,706
Sep 25, 2006 – Sep 29, 2006	$1.63	$1.73	$1.56	$1.71	41,298,340
Oct 2, 2006 – Oct 6, 2006	$1.77	$1.87	$1.70	$1.85	52,146,828
Oct 9, 2006 – Oct 13, 2006	$1.84	$1.96	$1.84	$1.94	39,087,484
Oct 16, 2006 – Oct 20, 2006	$1.94	$1.95	$1.86	$1.91	31,906,148
Oct 23, 2006 – Oct 27, 2006	$1.90	$2.00	$1.89	$1.96	47,616,737
Oct 30, 2006 – Nov 3, 2006	$1.94	$1.94	$1.86	$1.90	37,218,923
Nov 6, 2006 – Nov 10, 2006	$1.92	$1.96	$1.87	$1.90	36,611,162
Nov 13, 2006 – Nov 17, 2006	$1.86	$1.98	$1.85	$1.94	26,076,843
Nov 20, 2006 – Nov 24, 2006	$1.96	$1.96	$1.90	$1.92	24,032,676
Nov 27, 2006 – Dec 1, 2006	$1.90	$1.92	$1.84	$1.91	38,516,078
Dec 4, 2006 – Dec 8, 2006	$1.90	$2.00	$1.89	$1.96	32,828,768
Dec 11, 2006 – Dec 15, 2006	$1.97	$2.04	$1.94	$2.02	29,730,963
Dec 18, 2006 – Dec 22, 2006	$2.02	$2.04	$1.96	$2.01	34,031,258
Dec 25, 2006 – Dec 29, 2006	$2.00	$2.08	$1.99	$2.07	21,941,179
Jan 1, 2007 – Jan 5, 2007	$2.09	$2.12	$2.00	$2.02	27,784,889
Jan 8, 2007 – Jan 12, 2007	$2.03	$2.07	$1.93	$2.05	57,251,071
Jan 15, 2007 – Jan 19, 2007	$2.04	$2.12	$2.03	$2.11	40,402,473
Jan 22, 2007 – Jan 26, 2007	$2.13	$2.17	$2.07	$2.12	36,152,939
Jan 29, 2007 – Feb 2, 2007	$2.12	$2.16	$2.07	$2.14	33,657,409
Feb 5, 2007 – Feb 9, 2007	$2.16	$2.18	$2.09	$2.12	35,399,067
Feb 12, 2007 – Feb 16, 2007	$2.11	$2.16	$2.04	$2.10	52,491,182
Feb 19, 2007 – Feb 23, 2007	$2.11	$2.13	$2.05	$2.06	32,629,152
Feb 26, 2007 – Mar 2, 2007	$2.09	$2.09	$1.85	$1.90	121,284,935
Mar 5, 2007 – Mar 9, 2007	$1.86	$2.03	$1.84	$2.02	76,857,923
Mar 12, 2007 – Mar 16, 2007	$2.01	$2.06	$1.89	$1.95	68,241,553
Mar 19, 2007 – Mar 23, 2007	$1.99	$2.15	$1.99	$2.11	50,947,081
Mar 26, 2007 – Mar 30, 2007	$2.12	$2.12	$2.00	$2.03	56,878,594
Apr 2, 2007 – Apr 5, 2007	$2.04	$2.13	$2.00	$2.13	49,437,278
Apr 9, 2007 – Apr 13, 2007	$2.16	$2.17	$2.06	$2.16	55,241,888
Apr 16, 2007 – Apr 20, 2007	$2.18	$2.30	$2.18	$2.30	61,339,404
Apr 23, 2007 – Apr 27, 2007	$2.30	$2.34	$2.21	$2.29	52,137,910
Apr 30, 2007 – May 4, 2007	$2.30	$2.41	$2.23	$2.39	34,296,726
May 7, 2007 – May 11, 2007	$2.40	$2.52	$2.38	$2.47	64,407,712
May 14, 2007 – May 18, 2007	$2.47	$2.67	$2.40	$2.66	65,988,855
May 21, 2007 – May 25, 2007	$2.67	$2.71	$2.48	$2.56	79,733,474
May 28, 2007 – Jun 1, 2007	$2.59	$2.69	$2.49	$2.66	51,470,470
Jun 4, 2007 – Jun 8, 2007	$2.63	$2.66	$2.42	$2.51	62,323,760
Jun 11, 2007 – Jun 15, 2007	$2.53	$2.69	$2.48	$2.67	62,620,096
Jun 18, 2007 – Jun 22, 2007	$2.69	$2.72	$2.58	$2.59	49,035,990
Jun 25, 2007 – Jun 29, 2007	$2.57	$2.63	$2.50	$2.59	41,109,700
Jul 2, 2007 – Jul 6, 2007	$2.63	$2.67	$2.59	$2.66	32,687,459
Jul 9, 2007 – Jul 13, 2007	$2.66	$2.88	$2.61	$2.85	54,407,073
Jul 16, 2007 – Jul 20, 2007	$2.85	$2.98	$2.84	$2.90	53,882,998
Jul 23, 2007 – Jul 27, 2007	$2.92	$2.99	$2.52	$2.58	93,828,622
Jul 30, 2007 – Aug 3, 2007	$2.65	$2.75	$2.56	$2.57	96,273,389
Aug 6, 2007 – Aug 10, 2007	$2.58	$2.66	$2.38	$2.49	118,598,022
Aug 13, 2007 – Aug 17, 2007	$2.52	$2.54	$1.95	$2.28	198,687,511
Aug 20, 2007 – Aug 24, 2007	$2.33	$2.53	$2.25	$2.53	79,125,027
Aug 27, 2007 – Aug 31, 2007	$2.53	$2.58	$2.36	$2.55	77,234,515
Sep 3, 2007 – Sep 7, 2007	$2.55	$2.58	$2.37	$2.43	55,274,128
Sep 10, 2007 – Sep 14, 2007	$2.44	$2.58	$2.36	$2.53	62,697,610
Sep 17, 2007 – Sep 21, 2007	$2.52	$2.75	$2.44	$2.70	75,995,668
Sep 24, 2007 – Sep 28, 2007	$2.70	$2.98	$2.68	$2.97	68,661,363
Oct 1, 2007 – Oct 5, 2007	$2.97	$3.21	$2.92	$3.21	91,222,652
Oct 8, 2007 – Oct 12, 2007	$3.21	$3.34	$3.08	$3.22	78,207,553
Oct 15, 2007 – Oct 19, 2007	$3.19	$3.23	$2.97	$2.99	54,323,044
Oct 22, 2007 – Oct 26, 2007	$2.92	$3.28	$2.82	$3.28	59,333,309
Oct 29, 2007 – Nov 2, 2007	$3.30	$3.38	$3.10	$3.23	50,925,815
Nov 5, 2007 – Nov 9, 2007	$3.11	$3.22	$2.86	$2.90	80,654,378
Nov 12, 2007 – Nov 16, 2007	$2.91	$3.16	$2.73	$3.12	87,182,679
Nov 19, 2007 – Nov 23, 2007	$3.10	$3.10	$2.72	$2.75	61,165,514
Nov 26, 2007 – Nov 30, 2007	$2.71	$3.24	$2.62	$3.24	112,569,444
Dec 3, 2007 – Dec 7, 2007	$3.23	$3.38	$3.10	$3.36	62,167,704
Dec 10, 2007 – Dec 14, 2007	$3.36	$3.45	$3.02	$3.09	85,366,937
Dec 17, 2007 – Dec 21, 2007	$3.10	$3.13	$2.87	$3.03	74,532,853
Dec 24, 2007 – Dec 28, 2007	$3.00	$3.19	$3.00	$3.06	28,898,891
Dec 31, 2007 – Jan 4, 2008	$3.05	$3.12	$2.77	$2.88	61,653,575
Jan 7, 2008 – Jan 11, 2008	$2.89	$3.04	$2.77	$2.90	94,792,741
Jan 14, 2008 – Jan 18, 2008	$2.96	$2.98	$2.50	$2.60	92,347,973
Jan 21, 2008 – Jan 25, 2008	$2.48	$2.82	$2.36	$2.64	129,339,157
Jan 28, 2008 – Feb 1, 2008	$2.66	$2.78	$2.56	$2.62	140,310,432
Feb 4, 2008 – Feb 8, 2008	$2.65	$2.66	$2.36	$2.45	125,793,078
Feb 11, 2008 – Feb 15, 2008	$2.42	$2.85	$2.42	$2.73	134,065,092
Feb 18, 2008 – Feb 22, 2008	$2.86	$3.00	$2.73	$2.94	95,508,542
Feb 25, 2008 – Feb 29, 2008	$2.96	$3.27	$2.90	$3.04	128,506,743
Mar 3, 2008 – Mar 7, 2008	$3.03	$3.19	$2.92	$2.97	89,955,679
Mar 10, 2008 – Mar 14, 2008	$2.96	$3.11	$2.84	$2.91	89,302,301
Mar 17, 2008 – Mar 20, 2008	$2.79	$2.95	$2.64	$2.77	104,037,108
Mar 24, 2008 – Mar 28, 2008	$2.78	$2.86	$2.65	$2.69	96,110,474
Mar 31, 2008 – Apr 4, 2008	$2.67	$2.96	$2.65	$2.89	100,171,368
Apr 7, 2008 – Apr 11, 2008	$2.95	$3.01	$2.85	$2.86	82,432,735
Apr 14, 2008 – Apr 18, 2008	$2.86	$3.23	$2.82	$3.19	85,144,000
Apr 21, 2008 – Apr 25, 2008	$3.24	$3.24	$3.06	$3.15	73,271,027
Apr 28, 2008 – May 2, 2008	$3.18	$3.88	$3.06	$3.60	131,602,831
May 5, 2008 – May 9, 2008	$3.55	$3.60	$3.27	$3.32	107,829,791
May 12, 2008 – May 16, 2008	$3.35	$3.46	$3.29	$3.44	80,021,579
May 19, 2008 – May 23, 2008	$3.45	$3.52	$3.27	$3.33	82,076,377
May 26, 2008 – May 30, 2008	$3.30	$3.69	$3.29	$3.69	80,935,280
Jun 2, 2008 – Jun 6, 2008	$3.65	$3.65	$3.40	$3.42	74,089,037
Jun 9, 2008 – Jun 13, 2008	$3.47	$3.47	$3.16	$3.30	114,506,122
Jun 16, 2008 – Jun 20, 2008	$3.28	$3.52	$3.19	$3.21	101,476,823
Jun 23, 2008 – Jun 27, 2008	$3.24	$3.27	$3.01	$3.05	119,048,973
Jun 30, 2008 – Jul 3, 2008	$3.08	$3.09	$2.94	$2.96	112,372,642
Jul 7, 2008 – Jul 11, 2008	$2.95	$3.05	$2.82	$2.92	128,472,444
Jul 14, 2008 – Jul 18, 2008	$3.00	$3.28	$2.80	$3.26	189,580,953
Jul 21, 2008 – Jul 25, 2008	$3.26	$3.31	$3.04	$3.07	142,537,133
Jul 28, 2008 – Aug 1, 2008	$3.12	$3.24	$3.01	$3.15	88,411,992
Aug 4, 2008 – Aug 8, 2008	$3.15	$3.24	$3.02	$3.09	91,677,169
Aug 11, 2008 – Aug 15, 2008	$3.07	$3.08	$2.85	$2.86	92,636,419
Aug 18, 2008 – Aug 22, 2008	$2.93	$2.98	$2.75	$2.92	65,902,012
Aug 25, 2008 – Aug 29, 2008	$2.93	$2.95	$2.76	$2.87	55,419,690
Sep 1, 2008 – Sep 5, 2008	$2.83	$2.88	$2.55	$2.68	97,856,315
Sep 8, 2008 – Sep 12, 2008	$2.84	$2.84	$2.42	$2.63	141,253,837
Sep 15, 2008 – Sep 19, 2008	$2.46	$2.92	$2.11	$2.73	242,129,755
Sep 22, 2008 – Sep 26, 2008	$2.67	$2.78	$2.42	$2.51	86,098,652
Sep 29, 2008 – Oct 3, 2008	$2.38	$2.77	$2.02	$2.04	122,669,480
Oct 6, 2008 – Oct 10, 2008	$2.00	$2.00	$1.01	$1.52	172,108,679
Oct 13, 2008 – Oct 17, 2008	$1.74	$2.28	$1.52	$1.67	206,706,680
Oct 20, 2008 – Oct 24, 2008	$1.71	$1.78	$1.09	$1.13	169,197,456
Oct 27, 2008 – Oct 31, 2008	$1.18	$1.76	$1.14	$1.67	221,783,575
Nov 3, 2008 – Nov 7, 2008	$1.90	$2.12	$1.59	$1.81	186,830,247
Nov 10, 2008 – Nov 14, 2008	$1.89	$1.93	$1.53	$1.65	165,429,605
Nov 17, 2008 – Nov 21, 2008	$1.68	$1.74	$1.23	$1.39	155,996,257
Nov 24, 2008 – Nov 28, 2008	$1.44	$1.89	$1.43	$1.78	116,312,808
Dec 1, 2008 – Dec 5, 2008	$1.68	$1.75	$1.56	$1.75	139,121,318
Dec 8, 2008 – Dec 12, 2008	$1.80	$2.01	$1.79	$1.93	149,622,846
Dec 15, 2008 – Dec 19, 2008	$1.92	$2.10	$1.79	$1.86	118,498,282
Dec 22, 2008 – Dec 26, 2008	$1.86	$1.86	$1.62	$1.69	45,991,280
Dec 29, 2008 – Jan 2, 2009	$1.66	$1.98	$1.64	$1.95	43,316,028
Jan 5, 2009 – Jan 9, 2009	$1.91	$2.15	$1.86	$1.92	99,251,288
Jan 12, 2009 – Jan 16, 2009	$1.90	$1.90	$1.46	$1.59	164,323,285
Jan 19, 2009 – Jan 23, 2009	$1.60	$1.60	$1.40	$1.55	143,578,972
Jan 26, 2009 – Jan 30, 2009	$1.56	$1.68	$1.49	$1.55	111,363,730
Feb 2, 2009 – Feb 6, 2009	$1.49	$1.82	$1.48	$1.80	126,735,863
Feb 9, 2009 – Feb 13, 2009	$1.78	$1.82	$1.61	$1.72	120,113,586
Feb 16, 2009 – Feb 20, 2009	$1.65	$1.65	$1.44	$1.47	117,815,065
Feb 23, 2009 – Feb 27, 2009	$1.45	$1.53	$1.32	$1.42	128,162,115
Mar 2, 2009 – Mar 6, 2009	$1.39	$1.49	$1.28	$1.46	129,196,821
Mar 9, 2009 – Mar 13, 2009	$1.42	$1.65	$1.41	$1.62	109,055,331
Mar 16, 2009 – Mar 20, 2009	$1.68	$1.82	$1.62	$1.68	122,256,530
Mar 23, 2009 – Mar 27, 2009	$1.73	$1.89	$1.73	$1.80	164,996,351
Mar 30, 2009 – Apr 3, 2009	$1.76	$2.01	$1.69	$2.00	173,144,207
Apr 6, 2009 – Apr 9, 2009	$1.96	$2.13	$1.91	$2.13	165,679,295
Apr 13, 2009 – Apr 17, 2009	$2.08	$2.11	$1.90	$2.00	175,536,294
Apr 20, 2009 – Apr 24, 2009	$1.93	$2.05	$1.83	$2.02	154,352,417
Apr 27, 2009 – May 1, 2009	$1.98	$2.24	$1.90	$2.20	187,287,371
May 4, 2009 – May 8, 2009	$2.25	$2.46	$2.19	$2.28	240,116,046
May 11, 2009 – May 15, 2009	$2.25	$2.28	$2.07	$2.09	157,449,673
May 18, 2009 – May 22, 2009	$2.15	$2.41	$2.15	$2.33	119,509,939
May 25, 2009 – May 29, 2009	$2.28	$2.56	$2.28	$2.51	92,466,301
Jun 1, 2009 – Jun 5, 2009	$2.62	$2.67	$2.44	$2.52	109,682,025
Jun 8, 2009 – Jun 12, 2009	$2.49	$2.61	$2.46	$2.60	72,885,928
Jun 15, 2009 – Jun 19, 2009	$2.54	$2.54	$2.35	$2.44	91,087,791
Jun 22, 2009 – Jun 26, 2009	$2.37	$2.53	$2.31	$2.50	124,170,091
Jun 29, 2009 – Jul 2, 2009	$2.54	$2.58	$2.45	$2.45	74,313,003
Jul 6, 2009 – Jul 10, 2009	$2.40	$2.48	$2.29	$2.34	112,816,322
Jul 13, 2009 – Jul 17, 2009	$2.33	$2.57	$2.29	$2.55	117,164,498
Jul 20, 2009 – Jul 24, 2009	$2.61	$2.85	$2.61	$2.81	133,936,268
Jul 27, 2009 – Jul 31, 2009	$2.82	$2.84	$2.72	$2.80	120,028,800
Aug 3, 2009 – Aug 7, 2009	$2.88	$3.10	$2.85	$3.07	144,064,908
Aug 10, 2009 – Aug 14, 2009	$3.03	$3.07	$2.77	$2.82	123,487,146
Aug 17, 2009 – Aug 21, 2009	$2.72	$3.01	$2.68	$2.94	127,808,433
Aug 24, 2009 – Aug 28, 2009	$2.98	$3.04	$2.92	$2.97	118,223,623
Aug 31, 2009 – Sep 4, 2009	$2.67	$2.72	$2.53	$2.70	134,123,672
Sep 7, 2009 – Sep 11, 2009	$2.76	$2.87	$2.73	$2.84	107,150,826
Sep 14, 2009 – Sep 18, 2009	$2.81	$3.02	$2.80	$2.96	136,106,104
Sep 21, 2009 – Sep 25, 2009	$2.91	$3.02	$2.84	$2.90	110,840,202
Sep 28, 2009 – Oct 2, 2009	$2.93	$3.23	$2.92	$3.17	174,391,562
Oct 5, 2009 – Oct 9, 2009	$3.20	$3.36	$3.09	$3.27	184,525,688
Oct 12, 2009 – Oct 16, 2009	$3.25	$3.44	$3.24	$3.36	125,929,446
Oct 19, 2009 – Oct 23, 2009	$3.35	$3.43	$3.12	$3.35	213,190,666
Oct 26, 2009 – Oct 30, 2009	$3.34	$3.44	$2.96	$3.01	229,812,622
Nov 2, 2009 – Nov 6, 2009	$3.05	$3.41	$3.01	$3.40	182,673,591
Nov 9, 2009 – Nov 13, 2009	$3.42	$3.56	$3.37	$3.52	159,035,616
Nov 16, 2009 – Nov 20, 2009	$3.53	$3.59	$3.31	$3.42	138,374,443
Nov 23, 2009 – Nov 27, 2009	$3.49	$3.62	$3.37	$3.46	99,363,512
Nov 30, 2009 – Dec 4, 2009	$3.48	$3.77	$3.43	$3.67	179,472,069
Dec 7, 2009 – Dec 11, 2009	$3.67	$3.75	$3.56	$3.64	120,044,990
Dec 14, 2009 – Dec 18, 2009	$3.69	$3.69	$3.38	$3.40	159,508,107
Dec 21, 2009 – Dec 24, 2009	$3.50	$3.66	$3.25	$3.44	92,546,146
Dec 28, 2009 – Dec 31, 2009	$3.50	$3.62	$3.46	$3.60	57,445,748
Jan 4, 2010 – Jan 8, 2010	$3.63	$3.75	$3.55	$3.59	153,876,359
Jan 11, 2010 – Jan 15, 2010	$3.61	$3.61	$3.31	$3.33	189,945,887
Jan 18, 2010 – Jan 22, 2010	$3.35	$3.40	$3.05	$3.09	170,730,993
Jan 25, 2010 – Jan 29, 2010	$3.14	$3.17	$2.98	$3.02	195,280,749
Feb 1, 2010 – Feb 5, 2010	$3.07	$3.25	$2.82	$2.93	208,052,811
Feb 8, 2010 – Feb 12, 2010	$2.93	$3.19	$2.89	$3.16	174,506,253
Feb 15, 2010 – Feb 19, 2010	$3.24	$3.31	$3.17	$3.27	68,925,732
Feb 22, 2010 – Feb 26, 2010	$3.29	$3.33	$3.01	$3.18	144,239,691
Mar 1, 2010 – Mar 5, 2010	$3.22	$3.39	$3.22	$3.35	141,091,400
Mar 8, 2010 – Mar 12, 2010	$3.36	$3.46	$3.28	$3.39	127,203,688
Mar 15, 2010 – Mar 19, 2010	$3.38	$3.46	$3.24	$3.26	134,105,289
Mar 22, 2010 – Mar 26, 2010	$3.23	$3.36	$3.22	$3.28	144,398,560
Mar 29, 2010 – Apr 1, 2010	$3.32	$3.59	$3.32	$3.57	122,841,519
Apr 5, 2010 – Apr 9, 2010	$3.56	$3.63	$3.46	$3.62	132,075,116
Apr 12, 2010 – Apr 16, 2010	$3.63	$3.66	$3.44	$3.49	146,448,214
Apr 19, 2010 – Apr 23, 2010	$3.46	$3.49	$3.35	$3.43	134,288,852
Apr 26, 2010 – Apr 30, 2010	$3.45	$3.54	$3.27	$3.45	150,692,125
May 3, 2010 – May 7, 2010	$3.48	$3.52	$2.93	$3.13	225,188,143
May 10, 2010 – May 14, 2010	$3.36	$3.40	$3.13	$3.19	152,803,515
May 17, 2010 – May 21, 2010	$3.20	$3.28	$2.73	$2.90	321,037,881
May 24, 2010 – May 28, 2010	$2.88	$2.97	$2.60	$2.93	553,192,652
May 31, 2010 – Jun 4, 2010	$2.97	$3.10	$2.90	$2.91	186,254,312
Jun 7, 2010 – Jun 11, 2010	$2.93	$3.08	$2.79	$3.07	191,982,095
Jun 14, 2010 – Jun 18, 2010	$3.12	$3.18	$3.02	$3.14	159,880,447
Jun 21, 2010 – Jun 25, 2010	$3.22	$3.25	$3.01	$3.10	143,733,177
Jun 28, 2010 – Jul 2, 2010	$3.11	$3.13	$2.86	$3.06	207,845,103
Jul 5, 2010 – Jul 9, 2010	$3.07	$3.46	$3.02	$3.43	324,118,124
Jul 12, 2010 – Jul 16, 2010	$3.40	$3.45	$3.22	$3.22	242,076,525
Jul 19, 2010 – Jul 23, 2010	$3.25	$3.50	$3.23	$3.50	189,005,020
Jul 26, 2010 – Jul 30, 2010	$3.49	$3.61	$3.46	$3.57	158,448,433
Aug 2, 2010 – Aug 6, 2010	$3.62	$3.65	$3.41	$3.48	160,434,704
Aug 9, 2010 – Aug 13, 2010	$3.52	$3.53	$3.34	$3.44	88,697,625
Aug 16, 2010 – Aug 20, 2010	$3.43	$3.51	$3.39	$3.44	104,859,987
Aug 23, 2010 – Aug 27, 2010	$3.44	$3.47	$3.25	$3.39	120,051,026
Aug 30, 2010 – Sep 3, 2010	$3.38	$3.59	$3.33	$3.51	172,920,035
Sep 6, 2010 – Sep 10, 2010	$3.48	$3.54	$3.46	$3.48	62,721,892
Sep 13, 2010 – Sep 17, 2010	$3.55	$3.72	$3.54	$3.64	122,144,033
Sep 20, 2010 – Sep 24, 2010	$3.65	$3.74	$3.59	$3.65	138,242,737
Sep 27, 2010 – Oct 1, 2010	$3.64	$3.96	$3.62	$3.95	117,058,860
Oct 4, 2010 – Oct 8, 2010	$3.92	$4.14	$3.90	$4.11	127,453,379
Oct 11, 2010 – Oct 15, 2010	$4.13	$4.22	$4.06	$4.15	114,303,488
Oct 18, 2010 – Oct 22, 2010	$4.08	$4.20	$4.00	$4.04	112,395,690
Oct 25, 2010 – Oct 29, 2010	$4.08	$4.13	$3.91	$3.95	130,828,312
Nov 1, 2010 – Nov 5, 2010	$3.99	$4.23	$3.98	$4.22	119,380,156
Nov 8, 2010 – Nov 12, 2010	$4.17	$4.21	$3.91	$3.96	151,418,694
Nov 15, 2010 – Nov 19, 2010	$3.97	$4.01	$3.80	$3.97	111,121,172
Nov 22, 2010 – Nov 26, 2010	$3.93	$3.95	$3.73	$3.76	96,953,315
Nov 29, 2010 – Dec 3, 2010	$3.73	$3.89	$3.65	$3.82	137,960,944
Dec 6, 2010 – Dec 10, 2010	$3.78	$3.87	$3.61	$3.67	133,609,750
Dec 13, 2010 – Dec 17, 2010	$3.66	$3.73	$3.62	$3.68	122,097,113
Dec 20, 2010 – Dec 23, 2010	$3.69	$3.82	$3.62	$3.78	78,077,562
Dec 27, 2010 – Dec 31, 2010	$3.75	$3.90	$3.70	$3.86	60,831,107
Jan 3, 2011 – Jan 7, 2011	$3.94	$4.01	$3.73	$3.74	116,795,450
Jan 10, 2011 – Jan 14, 2011	$3.71	$3.95	$3.66	$3.85	118,241,733
Jan 17, 2011 – Jan 21, 2011	$3.81	$3.81	$3.60	$3.62	147,315,819
Jan 24, 2011 – Jan 28, 2011	$3.64	$3.67	$3.43	$3.52	150,602,125
Jan 31, 2011 – Feb 4, 2011	$3.53	$3.60	$3.33	$3.37	162,462,957
Feb 7, 2011 – Feb 11, 2011	$3.36	$3.55	$3.35	$3.54	176,515,025
Feb 14, 2011 – Feb 18, 2011	$3.52	$3.77	$3.51	$3.75	135,377,886
Feb 21, 2011 – Feb 25, 2011	$3.66	$3.68	$3.49	$3.57	171,083,852
Feb 28, 2011 – Mar 4, 2011	$3.57	$3.73	$3.53	$3.70	148,796,948
Mar 7, 2011 – Mar 11, 2011	$3.69	$3.69	$3.44	$3.52	130,027,931
Mar 14, 2011 – Mar 18, 2011	$3.51	$3.60	$3.43	$3.55	140,522,601
Mar 21, 2011 – Mar 25, 2011	$3.60	$3.73	$3.57	$3.68	144,926,476
Mar 28, 2011 – Apr 1, 2011	$3.68	$4.03	$3.64	$3.97	162,687,679
Apr 4, 2011 – Apr 8, 2011	$3.96	$4.01	$3.91	$3.96	113,494,602
Apr 11, 2011 – Apr 15, 2011	$3.96	$3.96	$3.82	$3.85	90,532,162
Apr 18, 2011 – Apr 21, 2011	$3.76	$4.00	$3.74	$3.97	79,852,832
Apr 25, 2011 – Apr 29, 2011	$3.97	$4.04	$3.79	$3.88	128,216,444
May 2, 2011 – May 6, 2011	$3.91	$3.93	$3.59	$3.73	173,301,155
May 9, 2011 – May 13, 2011	$3.74	$3.85	$3.60	$3.63	160,026,146
May 16, 2011 – May 20, 2011	$3.61	$3.68	$3.51	$3.53	128,977,587
May 23, 2011 – May 27, 2011	$3.46	$3.73	$3.42	$3.68	153,415,393
May 30, 2011 – Jun 3, 2011	$3.75	$3.80	$3.63	$3.74	162,629,233
Jun 6, 2011 – Jun 10, 2011	$3.70	$3.74	$3.57	$3.60	137,015,689
Jun 13, 2011 – Jun 17, 2011	$3.61	$3.70	$3.57	$3.61	159,179,395
Jun 20, 2011 – Jun 24, 2011	$3.61	$3.71	$3.56	$3.60	146,067,642
Jun 27, 2011 – Jul 1, 2011	$3.60	$3.90	$3.58	$3.88	152,532,423
Jul 4, 2011 – Jul 8, 2011	$3.89	$3.89	$3.67	$3.69	109,726,476
Jul 11, 2011 – Jul 15, 2011	$3.60	$3.60	$3.27	$3.35	312,747,894
Jul 18, 2011 – Jul 22, 2011	$3.27	$3.53	$3.24	$3.49	230,034,051
Jul 25, 2011 – Jul 29, 2011	$3.43	$3.47	$3.23	$3.33	190,808,825
Aug 1, 2011 – Aug 5, 2011	$3.39	$3.39	$2.79	$2.93	369,281,587
Aug 8, 2011 – Aug 12, 2011	$2.76	$2.88	$2.57	$2.87	383,636,575
Aug 15, 2011 – Aug 19, 2011	$2.92	$3.01	$2.74	$2.75	278,361,993
Aug 22, 2011 – Aug 26, 2011	$2.82	$2.83	$2.61	$2.80	256,757,483
Aug 29, 2011 – Sep 2, 2011	$2.87	$3.24	$2.84	$3.03	306,755,056
Sep 5, 2011 – Sep 9, 2011	$2.84	$3.01	$2.78	$2.83	154,010,807
Sep 12, 2011 – Sep 16, 2011	$2.76	$2.84	$2.63	$2.82	201,130,633
Sep 19, 2011 – Sep 23, 2011	$2.70	$2.74	$2.40	$2.49	261,102,092
Sep 26, 2011 – Sep 30, 2011	$2.52	$2.76	$2.41	$2.57	327,123,188
Oct 3, 2011 – Oct 7, 2011	$2.55	$2.82	$2.41	$2.70	278,288,184
Oct 10, 2011 – Oct 14, 2011	$2.79	$3.05	$2.78	$3.00	199,991,113
Oct 17, 2011 – Oct 21, 2011	$2.95	$3.03	$2.85	$3.01	225,185,124
Oct 24, 2011 – Oct 28, 2011	$3.01	$3.33	$2.99	$3.27	264,070,386
Oct 31, 2011 – Nov 4, 2011	$3.21	$3.26	$2.95	$3.10	260,807,952
Nov 7, 2011 – Nov 11, 2011	$3.13	$3.13	$2.92	$3.03	226,708,233
Nov 14, 2011 – Nov 18, 2011	$3.04	$3.06	$2.80	$2.82	171,234,489
Nov 21, 2011 – Nov 25, 2011	$2.76	$2.78	$2.59	$2.61	148,623,263
Nov 28, 2011 – Dec 2, 2011	$2.71	$3.15	$2.68	$3.08	217,968,530
Dec 5, 2011 – Dec 9, 2011	$3.15	$3.18	$3.05	$3.17	178,728,762
Dec 12, 2011 – Dec 16, 2011	$3.06	$3.07	$2.92	$2.97	161,936,685
Dec 19, 2011 – Dec 23, 2011	$2.96	$3.11	$2.91	$3.10	157,409,611
Dec 26, 2011 – Dec 30, 2011	$3.07	$3.11	$2.98	$3.10	72,466,120
Jan 2, 2012 – Jan 6, 2012	$3.14	$3.22	$3.10	$3.15	78,695,751
Jan 9, 2012 – Jan 13, 2012	$3.18	$3.36	$3.15	$3.32	139,329,575
Jan 16, 2012 – Jan 20, 2012	$3.37	$3.53	$3.35	$3.53	132,124,779
Jan 23, 2012 – Jan 27, 2012	$3.47	$3.53	$3.37	$3.48	175,168,344
Jan 30, 2012 – Feb 3, 2012	$3.35	$3.51	$3.32	$3.49	168,866,001
Feb 6, 2012 – Feb 10, 2012	$3.46	$3.62	$3.43	$3.55	142,014,156
Feb 13, 2012 – Feb 17, 2012	$3.59	$3.66	$3.45	$3.58	129,888,544
Feb 20, 2012 – Feb 24, 2012	$3.62	$3.64	$3.49	$3.53	72,764,924
Feb 27, 2012 – Mar 2, 2012	$3.49	$3.73	$3.46	$3.67	141,292,798
Mar 5, 2012 – Mar 9, 2012	$3.65	$3.68	$3.42	$3.63	229,826,617
Mar 12, 2012 – Mar 16, 2012	$3.58	$3.66	$3.51	$3.63	176,657,156
Mar 19, 2012 – Mar 23, 2012	$3.61	$3.65	$3.38	$3.40	165,627,161
Mar 26, 2012 – Mar 30, 2012	$3.43	$3.50	$3.22	$3.25	180,851,952
Apr 2, 2012 – Apr 5, 2012	$3.24	$3.30	$3.05	$3.06	188,688,379
Apr 9, 2012 – Apr 13, 2012	$3.02	$3.07	$2.89	$2.93	209,321,841
Apr 16, 2012 – Apr 20, 2012	$2.95	$2.96	$2.80	$2.91	198,262,763
Apr 23, 2012 – Apr 27, 2012	$2.84	$2.91	$2.61	$2.67	309,219,305
Apr 30, 2012 – May 4, 2012	$2.70	$2.70	$2.49	$2.52	322,560,168
May 7, 2012 – May 11, 2012	$2.52	$2.55	$2.44	$2.50	265,934,008
May 14, 2012 – May 18, 2012	$2.43	$2.48	$2.25	$2.27	201,539,191
May 21, 2012 – May 25, 2012	$2.27	$2.44	$2.23	$2.42	235,641,927
May 28, 2012 – Jun 1, 2012	$2.44	$2.46	$2.33	$2.36	196,328,624
Jun 4, 2012 – Jun 8, 2012	$2.36	$2.52	$2.30	$2.40	174,647,836
Jun 11, 2012 – Jun 15, 2012	$2.45	$2.48	$2.38	$2.48	159,001,044
Jun 18, 2012 – Jun 22, 2012	$2.44	$2.55	$2.30	$2.32	158,141,944
Jun 25, 2012 – Jun 29, 2012	$2.27	$2.36	$2.18	$2.36	162,587,527
Jul 2, 2012 – Jul 6, 2012	$2.38	$2.50	$2.36	$2.43	127,939,040
Jul 9, 2012 – Jul 13, 2012	$2.41	$2.44	$2.28	$2.39	189,402,878
Jul 16, 2012 – Jul 20, 2012	$2.40	$2.54	$2.38	$2.50	159,875,233
Jul 23, 2012 – Jul 27, 2012	$2.41	$2.75	$2.37	$2.72	269,900,240
Jul 30, 2012 – Aug 3, 2012	$2.69	$2.78	$2.61	$2.73	224,890,709
Aug 6, 2012 – Aug 10, 2012	$2.74	$2.93	$2.73	$2.92	211,899,413
Aug 13, 2012 – Aug 17, 2012	$2.87	$2.98	$2.84	$2.95	141,010,731
Aug 20, 2012 – Aug 24, 2012	$2.96	$2.97	$2.84	$2.89	147,291,948
Aug 27, 2012 – Aug 31, 2012	$2.86	$2.87	$2.70	$2.71	128,793,201
Sep 3, 2012 – Sep 7, 2012	$2.70	$2.88	$2.63	$2.84	117,464,676
Sep 10, 2012 – Sep 14, 2012	$2.81	$3.05	$2.78	$2.98	179,644,931
Sep 17, 2012 – Sep 21, 2012	$2.99	$3.00	$2.84	$2.86	153,213,995
Sep 24, 2012 – Sep 28, 2012	$2.88	$2.91	$2.58	$2.62	201,215,143
Oct 1, 2012 – Oct 5, 2012	$2.60	$2.67	$2.57	$2.61	124,788,554
Oct 8, 2012 – Oct 12, 2012	$2.59	$2.64	$2.47	$2.49	148,443,542
Oct 15, 2012 – Oct 19, 2012	$2.51	$2.56	$2.47	$2.49	159,171,437
Oct 22, 2012 – Oct 26, 2012	$2.48	$2.58	$2.39	$2.51	222,677,522
Oct 29, 2012 – Nov 2, 2012	$2.52	$2.79	$2.49	$2.62	78,438,104
Nov 5, 2012 – Nov 9, 2012	$2.61	$2.65	$2.48	$2.49	157,605,798
Nov 12, 2012 – Nov 16, 2012	$2.49	$2.52	$2.44	$2.46	114,645,920
Nov 19, 2012 – Nov 23, 2012	$2.50	$2.63	$2.50	$2.62	77,906,346
Nov 26, 2012 – Nov 30, 2012	$2.61	$2.62	$2.51	$2.60	144,191,125
Dec 3, 2012 – Dec 7, 2012	$2.65	$2.72	$2.61	$2.70	150,492,372
Dec 10, 2012 – Dec 14, 2012	$2.67	$2.74	$2.67	$2.69	141,166,856
Dec 17, 2012 – Dec 21, 2012	$2.68	$2.84	$2.65	$2.82	174,689,817
Dec 24, 2012 – Dec 28, 2012	$2.82	$2.86	$2.78	$2.81	75,616,057
Dec 31, 2012 – Jan 4, 2013	$2.81	$3.03	$2.81	$3.00	149,494,709
Jan 7, 2013 – Jan 11, 2013	$2.97	$3.01	$2.94	$2.99	150,634,778
Jan 14, 2013 – Jan 18, 2013	$3.02	$3.07	$2.96	$3.07	116,578,687
Jan 21, 2013 – Jan 25, 2013	$3.02	$3.08	$3.02	$3.06	93,851,944
Jan 28, 2013 – Feb 1, 2013	$3.03	$3.05	$2.96	$2.97	155,172,553
Feb 4, 2013 – Feb 8, 2013	$2.91	$3.00	$2.88	$2.97	162,382,287
Feb 11, 2013 – Feb 15, 2013	$2.96	$3.10	$2.92	$3.09	107,982,212
Feb 18, 2013 – Feb 22, 2013	$3.10	$3.11	$2.94	$3.08	131,721,434
Feb 25, 2013 – Mar 1, 2013	$3.10	$3.14	$2.95	$3.08	163,922,684
Mar 4, 2013 – Mar 8, 2013	$3.05	$3.34	$3.02	$3.34	144,955,013
Mar 11, 2013 – Mar 15, 2013	$3.32	$3.33	$3.11	$3.15	116,437,105
Mar 18, 2013 – Mar 22, 2013	$3.13	$3.20	$3.07	$3.08	128,287,234
Mar 25, 2013 – Mar 28, 2013	$3.07	$3.12	$3.00	$3.12	87,050,494
Apr 1, 2013 – Apr 5, 2013	$3.12	$3.14	$2.88	$3.00	111,180,440
Apr 8, 2013 – Apr 12, 2013	$2.98	$3.15	$2.93	$3.07	100,077,186
Apr 15, 2013 – Apr 19, 2013	$3.04	$3.06	$2.82	$2.89	117,369,737
Apr 22, 2013 – Apr 26, 2013	$2.89	$2.99	$2.85	$2.86	105,316,837
Apr 29, 2013 – May 3, 2013	$2.89	$2.99	$2.82	$2.94	115,388,954
May 6, 2013 – May 10, 2013	$2.94	$3.11	$2.90	$3.00	104,725,265
May 13, 2013 – May 17, 2013	$3.01	$3.07	$2.95	$3.02	92,151,581
May 20, 2013 – May 24, 2013	$3.06	$3.17	$3.02	$3.09	127,745,949
May 27, 2013 – May 31, 2013	$3.10	$3.12	$2.86	$2.90	96,596,914
Jun 3, 2013 – Jun 7, 2013	$2.92	$2.94	$2.78	$2.84	143,864,183
Jun 10, 2013 – Jun 14, 2013	$2.79	$2.82	$2.65	$2.66	170,107,840
Jun 17, 2013 – Jun 21, 2013	$2.66	$2.68	$2.35	$2.47	205,255,285
Jun 24, 2013 – Jun 28, 2013	$2.41	$2.52	$2.34	$2.49	181,942,305
Jul 1, 2013 – Jul 5, 2013	$2.47	$2.51	$2.20	$2.26	184,066,293
Jul 8, 2013 – Jul 12, 2013	$2.28	$2.37	$2.24	$2.33	163,774,291
Jul 15, 2013 – Jul 19, 2013	$2.33	$2.47	$2.33	$2.43	104,196,874
Jul 22, 2013 – Jul 26, 2013	$2.42	$2.58	$2.41	$2.47	166,516,144
Jul 29, 2013 – Aug 2, 2013	$2.49	$2.56	$2.43	$2.55	166,107,060
Aug 5, 2013 – Aug 9, 2013	$2.51	$2.54	$2.37	$2.53	118,819,587
Aug 12, 2013 – Aug 16, 2013	$2.55	$2.62	$2.36	$2.38	171,106,102
Aug 19, 2013 – Aug 23, 2013	$2.37	$2.45	$2.27	$2.44	157,893,477
Aug 26, 2013 – Aug 30, 2013	$2.44	$2.45	$2.29	$2.38	115,549,420
Sep 2, 2013 – Sep 6, 2013	$2.40	$2.56	$2.37	$2.56	100,750,352
Sep 9, 2013 – Sep 13, 2013	$2.57	$2.69	$2.57	$2.68	130,254,199
Sep 16, 2013 – Sep 20, 2013	$2.72	$2.92	$2.65	$2.76	188,441,483
Sep 23, 2013 – Sep 27, 2013	$2.80	$2.82	$2.73	$2.79	118,613,050
Sep 30, 2013 – Oct 4, 2013	$2.77	$2.82	$2.75	$2.81	105,782,069
Oct 7, 2013 – Oct 11, 2013	$2.78	$2.91	$2.75	$2.87	135,771,828
Oct 14, 2013 – Oct 18, 2013	$2.84	$3.03	$2.84	$3.03	167,010,286
Oct 21, 2013 – Oct 25, 2013	$3.03	$3.05	$2.91	$2.95	122,913,907
Oct 28, 2013 – Nov 1, 2013	$2.97	$3.11	$2.94	$2.95	142,591,787
Nov 4, 2013 – Nov 8, 2013	$2.99	$3.02	$2.67	$2.71	113,857,463
Nov 11, 2013 – Nov 15, 2013	$2.70	$2.89	$2.67	$2.86	101,585,729
Nov 18, 2013 – Nov 22, 2013	$2.89	$2.93	$2.74	$2.78	125,658,754
Nov 25, 2013 – Nov 29, 2013	$2.72	$2.78	$2.66	$2.75	78,784,602
Dec 2, 2013 – Dec 6, 2013	$2.74	$2.76	$2.56	$2.66	121,483,116
Dec 9, 2013 – Dec 13, 2013	$2.68	$2.71	$2.54	$2.60	97,548,530
Dec 16, 2013 – Dec 20, 2013	$2.61	$2.70	$2.56	$2.57	107,905,309
Dec 23, 2013 – Dec 27, 2013	$2.61	$2.67	$2.60	$2.66	50,694,834
Dec 30, 2013 – Jan 3, 2014	$2.66	$2.68	$2.58	$2.60	67,476,207
Jan 6, 2014 – Jan 10, 2014	$2.62	$2.63	$2.51	$2.59	108,968,675
Jan 13, 2014 – Jan 17, 2014	$2.59	$2.63	$2.50	$2.51	136,024,760
Jan 20, 2014 – Jan 24, 2014	$2.52	$2.54	$2.36	$2.38	114,792,367
Jan 27, 2014 – Jan 31, 2014	$2.39	$2.48	$2.35	$2.41	174,483,779
Feb 3, 2014 – Feb 7, 2014	$2.44	$2.67	$2.37	$2.63	223,178,099
Feb 10, 2014 – Feb 14, 2014	$2.61	$2.62	$2.51	$2.59	129,406,102
Feb 17, 2014 – Feb 21, 2014	$2.57	$2.65	$2.53	$2.63	108,322,124
Feb 24, 2014 – Feb 28, 2014	$2.66	$2.72	$2.61	$2.67	99,563,263
Mar 3, 2014 – Mar 7, 2014	$2.64	$2.74	$2.56	$2.64	106,338,572
Mar 10, 2014 – Mar 14, 2014	$2.64	$2.65	$2.47	$2.47	108,936,746
Mar 17, 2014 – Mar 21, 2014	$2.50	$2.75	$2.50	$2.68	156,487,129
Mar 24, 2014 – Mar 28, 2014	$2.71	$2.97	$2.70	$2.93	245,299,250
Mar 31, 2014 – Apr 4, 2014	$2.93	$3.17	$2.93	$3.05	177,282,256
Apr 7, 2014 – Apr 11, 2014	$3.07	$3.29	$3.05	$3.18	223,929,913
Apr 14, 2014 – Apr 17, 2014	$3.16	$3.17	$3.00	$3.16	140,094,885
Apr 21, 2014 – Apr 25, 2014	$3.16	$3.30	$3.11	$3.28	154,570,677
Apr 28, 2014 – May 2, 2014	$3.27	$3.41	$3.24	$3.37	130,839,387
May 5, 2014 – May 9, 2014	$3.37	$3.43	$3.30	$3.33	111,197,676
May 12, 2014 – May 16, 2014	$3.34	$3.40	$3.32	$3.40	78,841,973
May 19, 2014 – May 23, 2014	$3.38	$3.41	$3.20	$3.21	108,917,540
May 26, 2014 – May 30, 2014	$3.24	$3.29	$3.10	$3.11	83,571,867
Jun 2, 2014 – Jun 6, 2014	$3.10	$3.26	$3.03	$3.18	157,908,942
Jun 9, 2014 – Jun 13, 2014	$3.21	$3.41	$3.21	$3.37	105,025,652
Jun 16, 2014 – Jun 20, 2014	$3.36	$3.38	$3.22	$3.30	99,210,281
Jun 23, 2014 – Jun 27, 2014	$3.31	$3.34	$3.17	$3.21	93,216,222
Jun 30, 2014 – Jul 3, 2014	$3.21	$3.23	$3.11	$3.15	64,831,456
Jul 7, 2014 – Jul 11, 2014	$3.14	$3.31	$3.12	$3.28	102,110,143
Jul 14, 2014 – Jul 18, 2014	$3.31	$3.49	$3.24	$3.45	108,883,139
Jul 21, 2014 – Jul 25, 2014	$3.45	$3.58	$3.45	$3.54	97,099,333
Jul 28, 2014 – Aug 1, 2014	$3.52	$3.59	$3.36	$3.41	97,124,504
Aug 4, 2014 – Aug 8, 2014	$3.45	$3.53	$3.31	$3.37	91,885,114
Aug 11, 2014 – Aug 15, 2014	$3.41	$3.53	$3.35	$3.50	135,689,173
Aug 18, 2014 – Aug 22, 2014	$3.54	$3.73	$3.51	$3.66	101,441,189
Aug 25, 2014 – Aug 29, 2014	$3.69	$4.03	$3.67	$4.02	134,866,924
Sep 1, 2014 – Sep 5, 2014	$3.98	$4.13	$3.96	$4.03	112,410,003
Sep 8, 2014 – Sep 12, 2014	$4.05	$4.06	$3.49	$3.54	139,382,256
Sep 15, 2014 – Sep 19, 2014	$3.52	$3.84	$3.52	$3.54	104,180,501
Sep 22, 2014 – Sep 26, 2014	$3.44	$3.51	$3.32	$3.47	103,843,530
Sep 29, 2014 – Oct 3, 2014	$3.18	$3.27	$2.93	$3.15	222,911,559
Oct 6, 2014 – Oct 10, 2014	$3.56	$3.57	$3.24	$3.24	297,880,287
Oct 13, 2014 – Oct 17, 2014	$3.42	$3.62	$3.18	$3.36	196,186,255
Oct 20, 2014 – Oct 24, 2014	$3.26	$3.29	$2.84	$3.01	228,324,877
Oct 27, 2014 – Oct 31, 2014	$2.78	$3.34	$2.78	$3.30	263,291,929
Nov 3, 2014 – Nov 7, 2014	$3.25	$3.33	$3.07	$3.15	130,691,740
Nov 10, 2014 – Nov 14, 2014	$3.21	$3.26	$2.95	$3.05	108,341,625
Nov 17, 2014 – Nov 21, 2014	$3.07	$3.61	$2.98	$3.60	178,979,607
Nov 24, 2014 – Nov 28, 2014	$3.46	$3.54	$3.33	$3.36	93,562,491
Dec 1, 2014 – Dec 5, 2014	$3.27	$3.27	$3.10	$3.17	107,277,874
Dec 8, 2014 – Dec 12, 2014	$3.17	$3.17	$2.82	$2.82	125,908,375
Dec 15, 2014 – Dec 19, 2014	$2.83	$2.95	$2.60	$2.86	198,997,679
Dec 22, 2014 – Dec 26, 2014	$2.90	$2.94	$2.84	$2.88	52,877,350
Dec 29, 2014 – Jan 2, 2015	$2.88	$2.94	$2.78	$2.81	58,483,189
Jan 5, 2015 – Jan 9, 2015	$2.73	$3.05	$2.72	$2.94	121,440,891
Jan 12, 2015 – Jan 16, 2015	$2.84	$2.98	$2.82	$2.96	158,076,022
Jan 19, 2015 – Jan 23, 2015	$2.85	$3.05	$2.81	$2.94	97,854,458
Jan 26, 2015 – Jan 30, 2015	$2.91	$2.99	$2.69	$2.71	105,139,034
Feb 2, 2015 – Feb 6, 2015	$2.69	$2.92	$2.69	$2.79	214,296,558
Feb 9, 2015 – Feb 13, 2015	$2.81	$2.92	$2.64	$2.90	224,255,819
Feb 16, 2015 – Feb 20, 2015	$2.89	$2.94	$2.81	$2.86	58,141,909
Feb 23, 2015 – Feb 27, 2015	$2.87	$3.02	$2.84	$2.93	109,632,368
Mar 2, 2015 – Mar 6, 2015	$2.91	$2.91	$2.60	$2.60	239,436,781
Mar 9, 2015 – Mar 13, 2015	$2.56	$2.58	$2.32	$2.39	292,281,248
Mar 16, 2015 – Mar 20, 2015	$2.41	$2.58	$2.36	$2.55	141,031,739
Mar 23, 2015 – Mar 27, 2015	$2.56	$2.64	$2.38	$2.40	124,974,559
Mar 30, 2015 – Apr 2, 2015	$2.40	$2.73	$2.39	$2.70	149,928,382
Apr 6, 2015 – Apr 10, 2015	$2.76	$2.84	$2.71	$2.76	170,354,402
Apr 13, 2015 – Apr 17, 2015	$2.75	$2.84	$2.68	$2.75	108,418,273
Apr 20, 2015 – Apr 24, 2015	$2.76	$3.05	$2.69	$3.05	206,052,316
Apr 27, 2015 – May 1, 2015	$3.04	$3.06	$2.90	$2.96	138,278,367
May 4, 2015 – May 8, 2015	$2.91	$2.95	$2.79	$2.93	133,919,957
May 11, 2015 – May 15, 2015	$2.95	$2.97	$2.83	$2.97	98,694,393
May 18, 2015 – May 22, 2015	$2.94	$2.94	$2.62	$2.62	152,230,946
May 25, 2015 – May 29, 2015	$2.56	$2.59	$2.45	$2.46	163,970,079
Jun 1, 2015 – Jun 5, 2015	$2.49	$2.55	$2.40	$2.41	227,169,513
Jun 8, 2015 – Jun 12, 2015	$2.44	$2.53	$2.42	$2.44	214,957,802
Jun 15, 2015 – Jun 19, 2015	$2.41	$2.62	$2.39	$2.53	136,388,739
Jun 22, 2015 – Jun 26, 2015	$2.58	$2.62	$2.50	$2.54	117,379,543
Jun 29, 2015 – Jul 2, 2015	$2.50	$2.59	$2.49	$2.58	84,349,738
Jul 6, 2015 – Jul 10, 2015	$2.48	$2.51	$2.38	$2.51	118,214,037
Jul 13, 2015 – Jul 17, 2015	$2.53	$2.56	$2.22	$2.24	109,570,688
Jul 20, 2015 – Jul 24, 2015	$2.22	$2.25	$1.94	$1.98	170,023,326
Jul 27, 2015 – Jul 31, 2015	$1.99	$2.05	$1.90	$2.00	159,179,684
Aug 3, 2015 – Aug 7, 2015	$1.98	$2.00	$1.83	$1.83	166,876,063
Aug 10, 2015 – Aug 14, 2015	$1.85	$1.91	$1.75	$1.78	280,789,289
Aug 17, 2015 – Aug 21, 2015	$1.77	$1.85	$1.71	$1.74	257,933,488
Aug 24, 2015 – Aug 28, 2015	$1.63	$1.88	$1.60	$1.78	286,170,632
Aug 31, 2015 – Sep 4, 2015	$1.66	$1.71	$1.59	$1.60	251,104,936
Sep 7, 2015 – Sep 11, 2015	$1.64	$1.71	$1.56	$1.58	144,009,607
Sep 14, 2015 – Sep 18, 2015	$1.60	$1.79	$1.57	$1.62	234,503,068
Sep 21, 2015 – Sep 25, 2015	$1.62	$1.63	$1.40	$1.52	244,176,381
Sep 28, 2015 – Oct 2, 2015	$1.50	$1.64	$1.46	$1.64	218,574,918
Oct 5, 2015 – Oct 9, 2015	$1.67	$1.85	$1.67	$1.81	282,551,927
Oct 12, 2015 – Oct 16, 2015	$1.80	$1.83	$1.61	$1.65	211,652,940
Oct 19, 2015 – Oct 23, 2015	$1.62	$1.67	$1.55	$1.61	197,278,125
Oct 26, 2015 – Oct 30, 2015	$1.62	$1.65	$1.55	$1.60	246,449,467
Nov 2, 2015 – Nov 6, 2015	$1.62	$1.77	$1.59	$1.75	229,435,568
Nov 9, 2015 – Nov 13, 2015	$1.70	$1.78	$1.64	$1.67	241,935,496
Nov 16, 2015 – Nov 20, 2015	$1.68	$1.92	$1.67	$1.90	175,523,267
Nov 23, 2015 – Nov 27, 2015	$1.84	$1.86	$1.68	$1.68	124,644,617
Nov 30, 2015 – Dec 4, 2015	$1.66	$1.80	$1.61	$1.74	279,603,085
Dec 7, 2015 – Dec 11, 2015	$1.76	$1.82	$1.66	$1.72	261,833,154
Dec 14, 2015 – Dec 18, 2015	$1.70	$1.74	$1.57	$1.57	237,160,293
Dec 21, 2015 – Dec 24, 2015	$1.58	$1.60	$1.52	$1.58	106,459,256
Dec 28, 2015 – Dec 31, 2015	$1.59	$1.62	$1.52	$1.53	107,080,816
Jan 4, 2016 – Jan 8, 2016	$1.50	$1.50	$1.42	$1.42	204,068,356
Jan 11, 2016 – Jan 15, 2016	$1.45	$1.46	$1.37	$1.38	148,269,374
Jan 18, 2016 – Jan 22, 2016	$1.38	$1.39	$1.29	$1.35	139,013,764
Jan 25, 2016 – Jan 29, 2016	$1.34	$1.48	$1.31	$1.48	147,686,818
Feb 1, 2016 – Feb 5, 2016	$1.44	$1.54	$1.36	$1.49	224,292,102
Feb 8, 2016 – Feb 12, 2016	$1.48	$1.49	$1.39	$1.43	141,530,620
Feb 15, 2016 – Feb 19, 2016	$1.44	$1.52	$1.41	$1.45	150,082,128
Feb 22, 2016 – Feb 26, 2016	$1.51	$1.55	$1.45	$1.49	136,480,352
Feb 29, 2016 – Mar 4, 2016	$1.52	$2.07	$1.51	$2.04	385,025,119
Mar 7, 2016 – Mar 11, 2016	$1.95	$2.21	$1.94	$2.17	275,504,547
Mar 14, 2016 – Mar 18, 2016	$2.16	$2.22	$1.82	$2.22	404,599,187
Mar 21, 2016 – Mar 24, 2016	$2.20	$2.23	$1.98	$2.02	200,479,583
Mar 28, 2016 – Apr 1, 2016	$2.12	$2.18	$2.03	$2.13	210,000,962
Apr 4, 2016 – Apr 8, 2016	$2.08	$2.13	$1.93	$2.13	198,769,327
Apr 11, 2016 – Apr 15, 2016	$2.20	$2.35	$2.19	$2.25	261,539,723
Apr 18, 2016 – Apr 22, 2016	$2.18	$2.26	$2.13	$2.15	244,019,914
Apr 25, 2016 – Apr 29, 2016	$2.17	$2.37	$2.12	$2.31	205,851,402
May 2, 2016 – May 6, 2016	$2.25	$2.26	$2.03	$2.09	224,593,017
May 9, 2016 – May 13, 2016	$2.07	$2.32	$1.95	$2.14	253,156,247
May 16, 2016 – May 20, 2016	$2.16	$2.19	$2.02	$2.07	151,147,239
May 23, 2016 – May 27, 2016	$2.01	$2.10	$1.99	$2.00	120,041,076
May 30, 2016 – Jun 3, 2016	$1.99	$2.07	$1.92	$2.05	110,898,167
Jun 6, 2016 – Jun 10, 2016	$2.04	$2.21	$2.02	$2.04	153,222,134
Jun 13, 2016 – Jun 17, 2016	$1.99	$2.08	$1.94	$2.04	148,382,983
Jun 20, 2016 – Jun 24, 2016	$2.09	$2.18	$2.04	$2.07	157,841,775
Jun 27, 2016 – Jul 1, 2016	$2.07	$2.33	$1.98	$2.32	183,524,191
Jul 4, 2016 – Jul 8, 2016	$2.26	$2.37	$2.19	$2.36	112,819,087
Jul 11, 2016 – Jul 15, 2016	$2.36	$2.54	$2.35	$2.50	141,729,038
Jul 18, 2016 – Jul 22, 2016	$2.50	$2.59	$2.46	$2.55	124,734,869
Jul 25, 2016 – Jul 29, 2016	$2.54	$2.55	$2.44	$2.54	132,303,355
Aug 1, 2016 – Aug 5, 2016	$2.53	$2.73	$2.48	$2.70	222,457,351
Aug 8, 2016 – Aug 12, 2016	$2.68	$2.78	$2.66	$2.74	148,498,179
Aug 15, 2016 – Aug 19, 2016	$2.78	$2.82	$2.73	$2.78	129,576,060
Aug 22, 2016 – Aug 26, 2016	$2.76	$2.79	$2.65	$2.69	138,808,088
Aug 29, 2016 – Sep 2, 2016	$2.69	$2.81	$2.68	$2.78	181,613,929
Sep 5, 2016 – Sep 9, 2016	$2.77	$2.85	$2.63	$2.63	153,085,168
Sep 12, 2016 – Sep 16, 2016	$2.60	$2.71	$2.57	$2.61	131,060,913
Sep 19, 2016 – Sep 23, 2016	$2.66	$2.81	$2.62	$2.73	93,698,322
Sep 26, 2016 – Sep 30, 2016	$2.70	$2.80	$2.67	$2.69	127,061,924
Oct 3, 2016 – Oct 7, 2016	$2.70	$2.93	$2.69	$2.91	160,528,478
Oct 10, 2016 – Oct 14, 2016	$2.94	$3.02	$2.87	$3.00	132,603,590
Oct 17, 2016 – Oct 21, 2016	$2.99	$3.15	$2.99	$3.11	129,578,184
Oct 24, 2016 – Oct 28, 2016	$3.14	$3.18	$3.05	$3.12	116,471,702
Oct 31, 2016 – Nov 4, 2016	$3.26	$3.27	$3.02	$3.06	179,851,083
Nov 7, 2016 – Nov 11, 2016	$3.20	$3.30	$2.66	$2.79	190,469,218
Nov 14, 2016 – Nov 18, 2016	$2.73	$2.88	$2.66	$2.80	170,555,604
Nov 21, 2016 – Nov 25, 2016	$2.87	$2.94	$2.74	$2.76	65,456,129
Nov 28, 2016 – Dec 2, 2016	$2.77	$2.88	$2.62	$2.64	139,016,814
Dec 5, 2016 – Dec 9, 2016	$2.65	$2.76	$2.64	$2.73	124,921,146
Dec 12, 2016 – Dec 16, 2016	$2.68	$2.70	$2.52	$2.52	210,126,794
Dec 19, 2016 – Dec 23, 2016	$2.57	$2.73	$2.46	$2.71	155,552,878
Dec 26, 2016 – Dec 30, 2016	$2.73	$2.86	$2.70	$2.82	94,819,631
Jan 2, 2017 – Jan 6, 2017	$2.89	$3.09	$2.89	$3.05	132,480,437
Jan 9, 2017 – Jan 13, 2017	$3.06	$3.18	$3.01	$3.08	110,766,107
Jan 16, 2017 – Jan 20, 2017	$3.09	$3.17	$3.07	$3.17	83,928,348
Jan 23, 2017 – Jan 27, 2017	$3.19	$3.36	$3.18	$3.32	152,187,490
Jan 30, 2017 – Feb 3, 2017	$3.28	$3.40	$3.22	$3.35	114,097,480
Feb 6, 2017 – Feb 10, 2017	$3.35	$3.56	$3.33	$3.54	122,815,330
Feb 13, 2017 – Feb 17, 2017	$3.52	$3.75	$3.47	$3.60	142,587,115
Feb 20, 2017 – Feb 24, 2017	$3.68	$3.79	$3.58	$3.59	76,638,083
Feb 27, 2017 – Mar 3, 2017	$3.61	$3.68	$3.49	$3.60	114,095,008
Mar 6, 2017 – Mar 10, 2017	$3.60	$3.61	$3.39	$3.48	78,964,684
Mar 13, 2017 – Mar 17, 2017	$3.48	$3.59	$3.43	$3.43	126,241,945
Mar 20, 2017 – Mar 24, 2017	$3.42	$3.52	$3.35	$3.43	150,666,520
Mar 27, 2017 – Mar 31, 2017	$3.37	$3.51	$3.36	$3.38	111,977,853
Apr 3, 2017 – Apr 7, 2017	$3.40	$3.51	$3.33	$3.38	111,275,089
Apr 10, 2017 – Apr 13, 2017	$3.39	$3.41	$3.30	$3.30	85,831,312
Apr 17, 2017 – Apr 21, 2017	$3.36	$3.52	$3.31	$3.33	125,249,748
Apr 24, 2017 – Apr 28, 2017	$3.42	$3.48	$3.36	$3.45	116,374,193
May 1, 2017 – May 5, 2017	$3.47	$3.56	$3.32	$3.40	124,919,910
May 8, 2017 – May 12, 2017	$3.39	$3.60	$3.38	$3.60	103,089,518
May 15, 2017 – May 19, 2017	$3.61	$3.66	$2.81	$3.05	293,288,679
May 22, 2017 – May 26, 2017	$2.98	$3.11	$2.90	$3.07	246,804,887
May 29, 2017 – Jun 2, 2017	$3.07	$3.12	$3.01	$3.05	107,204,259
Jun 5, 2017 – Jun 9, 2017	$3.03	$3.15	$2.99	$3.04	112,423,961
Jun 12, 2017 – Jun 16, 2017	$3.04	$3.14	$2.98	$3.06	112,745,759
Jun 19, 2017 – Jun 23, 2017	$3.06	$3.12	$2.96	$2.98	94,806,849
Jun 26, 2017 – Jun 30, 2017	$3.02	$3.13	$3.01	$3.10	86,144,661
Jul 3, 2017 – Jul 7, 2017	$3.14	$3.17	$3.05	$3.08	85,398,400
Jul 10, 2017 – Jul 14, 2017	$3.11	$3.30	$3.11	$3.30	134,126,540
Jul 17, 2017 – Jul 21, 2017	$3.29	$3.32	$3.25	$3.27	77,825,709
Jul 24, 2017 – Jul 28, 2017	$3.28	$3.33	$3.24	$3.31	118,183,774
Jul 31, 2017 – Aug 4, 2017	$3.32	$3.51	$3.30	$3.47	128,871,792
Aug 7, 2017 – Aug 11, 2017	$3.46	$3.60	$3.41	$3.47	96,747,746
Aug 14, 2017 – Aug 18, 2017	$3.46	$3.60	$3.46	$3.60	80,178,493
Aug 21, 2017 – Aug 25, 2017	$3.60	$3.73	$3.52	$3.69	91,935,394
Aug 28, 2017 – Sep 1, 2017	$3.69	$3.75	$3.59	$3.71	93,502,747
Sep 4, 2017 – Sep 8, 2017	$3.77	$3.87	$3.67	$3.84	126,912,136
Sep 11, 2017 – Sep 15, 2017	$3.89	$3.98	$3.83	$3.97	101,396,206
Sep 18, 2017 – Sep 22, 2017	$3.97	$4.01	$3.87	$3.94	92,759,787
Sep 25, 2017 – Sep 29, 2017	$3.92	$3.93	$3.80	$3.89	100,895,470
Oct 2, 2017 – Oct 6, 2017	$3.87	$4.14	$3.85	$4.02	75,419,121
Oct 9, 2017 – Oct 13, 2017	$3.98	$4.06	$3.91	$4.01	90,995,559
Oct 16, 2017 – Oct 20, 2017	$4.00	$4.01	$3.89	$3.91	58,411,182
Oct 23, 2017 – Oct 27, 2017	$3.86	$3.90	$3.75	$3.82	86,085,702
Oct 30, 2017 – Nov 3, 2017	$3.76	$3.79	$3.54	$3.59	136,395,626
Nov 6, 2017 – Nov 10, 2017	$3.63	$3.72	$3.53	$3.60	124,208,074
Nov 13, 2017 – Nov 17, 2017	$3.58	$3.72	$3.47	$3.70	80,150,661
Nov 20, 2017 – Nov 24, 2017	$3.70	$3.83	$3.66	$3.76	53,549,148
Nov 27, 2017 – Dec 1, 2017	$3.72	$3.83	$3.55	$3.59	88,565,471
Dec 4, 2017 – Dec 8, 2017	$3.65	$3.73	$3.50	$3.66	79,633,433
Dec 11, 2017 – Dec 15, 2017	$3.67	$3.76	$3.48	$3.53	133,100,122
Dec 18, 2017 – Dec 22, 2017	$3.59	$3.71	$3.52	$3.66	106,958,528
Dec 25, 2017 – Dec 29, 2017	$3.68	$3.76	$3.65	$3.71	45,672,595
Jan 1, 2018 – Jan 5, 2018	$3.80	$4.01	$3.79	$4.01	105,411,172
Jan 8, 2018 – Jan 12, 2018	$3.98	$4.03	$3.88	$4.03	84,692,957
Jan 15, 2018 – Jan 19, 2018	$4.07	$4.22	$4.04	$4.22	66,959,576
Jan 22, 2018 – Jan 26, 2018	$4.21	$4.85	$4.21	$4.85	196,828,925
Jan 29, 2018 – Feb 2, 2018	$4.73	$4.78	$4.55	$4.57	130,691,060
Feb 5, 2018 – Feb 9, 2018	$4.56	$4.62	$4.27	$4.42	138,826,745
Feb 12, 2018 – Feb 16, 2018	$4.46	$4.72	$4.41	$4.66	91,494,029
Feb 19, 2018 – Feb 23, 2018	$4.65	$4.89	$4.64	$4.87	76,870,826
Feb 26, 2018 – Mar 2, 2018	$4.91	$4.91	$4.59	$4.69	112,418,394
Mar 5, 2018 – Mar 9, 2018	$4.66	$4.88	$4.65	$4.78	68,469,001
Mar 12, 2018 – Mar 16, 2018	$4.79	$4.85	$4.59	$4.64	89,277,099
Mar 19, 2018 – Mar 23, 2018	$4.62	$4.65	$4.46	$4.52	106,747,433
Mar 26, 2018 – Mar 29, 2018	$4.60	$4.69	$4.46	$4.65	59,737,546
Apr 2, 2018 – Apr 6, 2018	$4.65	$4.70	$4.40	$4.53	100,071,080
Apr 9, 2018 – Apr 13, 2018	$4.51	$4.55	$4.35	$4.40	69,170,527
Apr 16, 2018 – Apr 20, 2018	$4.43	$4.59	$4.32	$4.45	84,221,287
Apr 23, 2018 – Apr 27, 2018	$4.40	$4.48	$4.27	$4.44	60,248,796
Apr 30, 2018 – May 4, 2018	$4.44	$4.44	$4.00	$4.01	94,277,045
May 7, 2018 – May 11, 2018	$3.98	$4.12	$3.90	$4.00	87,281,779
May 14, 2018 – May 18, 2018	$4.00	$4.04	$3.51	$3.60	165,399,189
May 21, 2018 – May 25, 2018	$3.69	$3.80	$3.57	$3.65	129,389,020
May 28, 2018 – Jun 1, 2018	$3.49	$3.54	$3.38	$3.48	131,651,510
Jun 4, 2018 – Jun 8, 2018	$3.56	$3.59	$2.99	$3.30	201,258,663
Jun 11, 2018 – Jun 15, 2018	$3.34	$3.35	$2.97	$3.08	145,904,471
Jun 18, 2018 – Jun 22, 2018	$3.01	$3.25	$2.98	$3.11	158,622,236
Jun 25, 2018 – Jun 29, 2018	$3.15	$3.16	$2.96	$3.10	97,384,128
Jul 2, 2018 – Jul 6, 2018	$3.05	$3.26	$3.04	$3.25	69,247,833
Jul 9, 2018 – Jul 13, 2018	$3.25	$3.45	$3.22	$3.43	134,418,652
Jul 16, 2018 – Jul 20, 2018	$3.41	$3.68	$3.34	$3.64	137,943,600
Jul 23, 2018 – Jul 27, 2018	$3.62	$3.80	$3.56	$3.71	130,987,916
Jul 30, 2018 – Aug 3, 2018	$3.75	$3.79	$3.55	$3.77	110,631,080
Aug 6, 2018 – Aug 10, 2018	$3.74	$3.76	$3.30	$3.36	154,243,005
Aug 13, 2018 – Aug 17, 2018	$3.26	$3.44	$3.26	$3.29	162,027,823
Aug 20, 2018 – Aug 24, 2018	$3.26	$3.29	$3.04	$3.09	197,109,496
Aug 27, 2018 – Aug 31, 2018	$3.15	$3.21	$3.04	$3.16	135,386,111
Sep 3, 2018 – Sep 7, 2018	$3.01	$3.25	$3.00	$3.21	136,715,775
Sep 10, 2018 – Sep 14, 2018	$3.19	$3.20	$2.99	$3.07	159,574,027
Sep 17, 2018 – Sep 21, 2018	$3.06	$3.35	$3.06	$3.30	145,814,176
Sep 24, 2018 – Sep 28, 2018	$3.28	$3.41	$3.10	$3.34	168,654,906
Oct 1, 2018 – Oct 5, 2018	$3.33	$3.81	$3.27	$3.71	311,081,019
Oct 8, 2018 – Oct 12, 2018	$4.07	$4.11	$3.77	$3.90	241,029,200
Oct 15, 2018 – Oct 19, 2018	$3.88	$4.12	$3.87	$3.92	132,777,292
Oct 22, 2018 – Oct 26, 2018	$3.99	$4.06	$3.84	$4.03	147,523,979
Oct 29, 2018 – Nov 2, 2018	$4.17	$4.21	$3.86	$4.15	239,069,340
Nov 5, 2018 – Nov 9, 2018	$4.12	$4.16	$4.01	$4.12	162,181,404
Nov 12, 2018 – Nov 16, 2018	$4.11	$4.29	$3.98	$4.25	131,223,339
Nov 19, 2018 – Nov 23, 2018	$4.24	$4.28	$4.06	$4.10	88,515,170
Nov 26, 2018 – Nov 30, 2018	$4.06	$4.30	$3.92	$4.25	102,029,498
Dec 3, 2018 – Dec 7, 2018	$4.31	$4.31	$4.00	$4.14	81,544,849
Dec 10, 2018 – Dec 14, 2018	$4.05	$4.19	$3.98	$4.12	85,366,583
Dec 17, 2018 – Dec 21, 2018	$4.10	$4.19	$3.98	$4.00	125,747,531
Dec 24, 2018 – Dec 28, 2018	$3.97	$4.17	$3.85	$4.12	88,751,281
Dec 31, 2018 – Jan 4, 2019	$4.16	$4.60	$4.13	$4.55	87,737,300
Jan 7, 2019 – Jan 11, 2019	$4.57	$4.74	$4.47	$4.61	147,055,676
Jan 14, 2019 – Jan 18, 2019	$4.58	$4.67	$4.45	$4.56	92,122,235
Jan 21, 2019 – Jan 25, 2019	$4.50	$4.61	$4.09	$4.57	87,367,743
Jan 28, 2019 – Feb 1, 2019	$4.50	$4.91	$4.49	$4.83	118,069,291
Feb 4, 2019 – Feb 8, 2019	$4.80	$4.93	$4.41	$4.54	234,831,871
Feb 11, 2019 – Feb 15, 2019	$4.52	$4.65	$4.39	$4.62	133,652,121
Feb 18, 2019 – Feb 22, 2019	$4.59	$4.70	$4.49	$4.67	111,421,388
Feb 25, 2019 – Mar 1, 2019	$4.71	$4.72	$4.43	$4.46	86,063,506
Mar 4, 2019 – Mar 8, 2019	$4.46	$4.53	$4.31	$4.42	128,967,308
Mar 11, 2019 – Mar 15, 2019	$4.50	$4.74	$4.49	$4.60	110,644,617
Mar 18, 2019 – Mar 22, 2019	$4.61	$4.69	$4.11	$4.13	174,921,846
Mar 25, 2019 – Mar 29, 2019	$4.15	$4.25	$3.99	$4.23	170,880,770
Apr 1, 2019 – Apr 5, 2019	$4.29	$4.31	$4.11	$4.29	132,473,359
Apr 8, 2019 – Apr 12, 2019	$4.27	$4.31	$4.03	$4.08	117,754,021
Apr 15, 2019 – Apr 18, 2019	$4.14	$4.14	$3.91	$4.03	120,049,562
Apr 22, 2019 – Apr 26, 2019	$4.01	$4.16	$3.95	$4.13	82,898,151
Apr 29, 2019 – May 3, 2019	$4.15	$4.18	$4.06	$4.13	134,312,898
May 6, 2019 – May 10, 2019	$4.04	$4.09	$3.85	$3.96	120,218,880
May 13, 2019 – May 17, 2019	$3.85	$3.89	$3.65	$3.69	133,848,238
May 20, 2019 – May 24, 2019	$3.70	$4.04	$3.68	$3.98	197,120,421
May 27, 2019 – May 31, 2019	$4.00	$4.34	$3.97	$4.28	100,957,658
Jun 3, 2019 – Jun 7, 2019	$4.33	$4.39	$4.22	$4.35	93,078,356
Jun 10, 2019 – Jun 14, 2019	$4.29	$4.40	$4.14	$4.19	144,532,408
Jun 17, 2019 – Jun 21, 2019	$4.21	$4.53	$4.18	$4.51	106,240,442
Jun 24, 2019 – Jun 28, 2019	$4.51	$4.58	$4.41	$4.53	123,323,764
Jul 1, 2019 – Jul 5, 2019	$4.60	$4.70	$4.42	$4.68	80,907,848
Jul 8, 2019 – Jul 12, 2019	$4.69	$4.80	$4.60	$4.69	104,242,168
Jul 15, 2019 – Jul 19, 2019	$4.69	$4.79	$4.61	$4.66	91,823,044
Jul 22, 2019 – Jul 26, 2019	$4.73	$4.82	$4.55	$4.67	112,210,802
Jul 29, 2019 – Aug 2, 2019	$4.69	$4.69	$4.27	$4.32	177,719,567
Aug 5, 2019 – Aug 9, 2019	$4.18	$4.56	$4.16	$4.46	138,661,962
Aug 12, 2019 – Aug 16, 2019	$4.29	$4.39	$4.14	$4.22	105,718,195
Aug 19, 2019 – Aug 23, 2019	$4.25	$4.35	$3.94	$3.96	136,668,635
Aug 26, 2019 – Aug 30, 2019	$3.98	$4.09	$3.88	$4.05	121,260,346
Sep 2, 2019 – Sep 6, 2019	$3.96	$4.27	$3.86	$4.22	121,401,489
Sep 9, 2019 – Sep 13, 2019	$4.27	$4.41	$4.21	$4.30	133,016,218
Sep 16, 2019 – Sep 20, 2019	$4.22	$4.27	$4.07	$4.11	104,782,553
Sep 23, 2019 – Sep 27, 2019	$4.06	$4.22	$4.01	$4.19	79,931,937
Sep 30, 2019 – Oct 4, 2019	$4.20	$4.21	$3.91	$4.05	161,711,110
Oct 7, 2019 – Oct 11, 2019	$4.01	$4.10	$3.90	$4.07	132,906,960
Oct 14, 2019 – Oct 18, 2019	$4.05	$4.17	$3.97	$4.07	87,025,398
Oct 21, 2019 – Oct 25, 2019	$4.05	$4.54	$4.02	$4.48	141,654,701
Oct 28, 2019 – Nov 1, 2019	$4.54	$4.61	$4.35	$4.46	126,381,647
Nov 4, 2019 – Nov 8, 2019	$4.49	$4.58	$4.24	$4.28	152,798,172
Nov 11, 2019 – Nov 15, 2019	$4.31	$4.34	$4.12	$4.22	138,728,068
Nov 18, 2019 – Nov 22, 2019	$4.22	$4.23	$4.04	$4.18	83,297,943
Nov 25, 2019 – Nov 29, 2019	$4.13	$4.16	$3.94	$4.01	124,831,265
Dec 2, 2019 – Dec 6, 2019	$4.09	$4.32	$4.07	$4.25	161,406,007
Dec 9, 2019 – Dec 13, 2019	$4.22	$4.39	$4.22	$4.34	130,488,416
Dec 16, 2019 – Dec 20, 2019	$4.38	$4.46	$4.29	$4.36	98,976,838
Dec 23, 2019 – Dec 27, 2019	$4.41	$4.54	$4.39	$4.50	39,807,439
Dec 30, 2019 – Jan 3, 2020	$4.56	$4.64	$4.48	$4.59	56,573,703
Jan 6, 2020 – Jan 10, 2020	$4.49	$4.55	$4.15	$4.17	163,258,328
Jan 13, 2020 – Jan 17, 2020	$4.15	$4.22	$4.04	$4.13	197,484,342
Jan 20, 2020 – Jan 24, 2020	$4.03	$4.10	$3.90	$4.01	136,083,172
Jan 27, 2020 – Jan 31, 2020	$3.94	$3.97	$3.73	$3.76	192,982,041
Feb 3, 2020 – Feb 7, 2020	$3.80	$3.92	$3.80	$3.83	168,114,107
Feb 10, 2020 – Feb 14, 2020	$3.84	$4.04	$3.82	$3.88	229,565,717
Feb 17, 2020 – Feb 21, 2020	$3.79	$3.86	$3.72	$3.76	102,979,434
Feb 24, 2020 – Feb 28, 2020	$3.65	$3.67	$3.48	$3.60	205,798,896
Mar 2, 2020 – Mar 6, 2020	$3.59	$3.66	$3.22	$3.26	263,178,505
Mar 9, 2020 – Mar 13, 2020	$3.00	$3.14	$2.26	$2.79	378,508,348
Mar 16, 2020 – Mar 20, 2020	$2.50	$2.71	$2.09	$2.23	322,830,981
Mar 23, 2020 – Mar 27, 2020	$2.13	$2.56	$1.95	$2.33	317,205,440
Mar 30, 2020 – Apr 3, 2020	$2.33	$2.45	$1.92	$1.99	204,962,204
Apr 6, 2020 – Apr 9, 2020	$2.16	$2.49	$2.10	$2.36	173,651,829
Apr 13, 2020 – Apr 17, 2020	$2.31	$2.48	$2.19	$2.25	158,994,335
Apr 20, 2020 – Apr 24, 2020	$2.20	$2.20	$1.83	$1.86	309,308,408
Apr 27, 2020 – May 1, 2020	$1.98	$2.29	$1.91	$2.06	249,871,565
May 4, 2020 – May 8, 2020	$2.00	$2.17	$1.85	$2.03	263,861,273
May 11, 2020 – May 15, 2020	$2.00	$2.04	$1.77	$1.91	295,744,331
May 18, 2020 – May 22, 2020	$2.00	$2.14	$1.90	$2.08	279,763,909
May 25, 2020 – May 29, 2020	$2.28	$2.29	$2.13	$2.17	207,313,269
Jun 1, 2020 – Jun 5, 2020	$2.21	$2.95	$2.19	$2.82	314,527,423
Jun 8, 2020 – Jun 12, 2020	$2.86	$3.00	$2.47	$2.63	236,434,612
Jun 15, 2020 – Jun 19, 2020	$2.50	$2.70	$2.45	$2.69	228,208,429
Jun 22, 2020 – Jun 26, 2020	$2.72	$2.74	$2.38	$2.39	239,090,366
Jun 29, 2020 – Jul 2, 2020	$2.45	$2.63	$2.38	$2.52	120,857,392
Jul 6, 2020 – Jul 10, 2020	$2.61	$2.67	$2.48	$2.60	189,486,574
Jul 13, 2020 – Jul 17, 2020	$2.61	$2.66	$2.47	$2.56	109,630,362
Jul 20, 2020 – Jul 24, 2020	$2.55	$2.76	$2.53	$2.60	129,316,937
Jul 27, 2020 – Jul 31, 2020	$2.60	$2.81	$2.60	$2.60	125,934,165
Aug 3, 2020 – Aug 7, 2020	$2.57	$2.65	$2.38	$2.40	211,304,458
Aug 10, 2020 – Aug 14, 2020	$2.42	$2.46	$2.31	$2.32	162,552,337
Aug 17, 2020 – Aug 21, 2020	$2.31	$2.32	$2.11	$2.18	205,192,817
Aug 24, 2020 – Aug 28, 2020	$2.23	$2.30	$2.12	$2.29	334,771,152
Aug 31, 2020 – Sep 4, 2020	$2.25	$2.44	$2.18	$2.38	319,627,970
Sep 7, 2020 – Sep 11, 2020	$2.34	$2.38	$2.23	$2.26	111,112,851
Sep 14, 2020 – Sep 18, 2020	$2.25	$2.35	$2.15	$2.17	177,865,246
Sep 21, 2020 – Sep 25, 2020	$2.12	$2.20	$2.04	$2.10	172,462,760
Sep 28, 2020 – Oct 2, 2020	$2.18	$2.19	$1.99	$2.04	145,518,764
Oct 5, 2020 – Oct 9, 2020	$2.03	$2.27	$2.01	$2.21	203,010,794
Oct 12, 2020 – Oct 16, 2020	$2.20	$2.24	$2.09	$2.09	142,014,227
Oct 19, 2020 – Oct 23, 2020	$2.11	$2.40	$2.09	$2.30	226,390,742
Oct 26, 2020 – Oct 30, 2020	$2.31	$2.35	$2.03	$2.10	246,376,923
Nov 2, 2020 – Nov 6, 2020	$2.10	$2.44	$2.08	$2.43	250,624,148
Nov 9, 2020 – Nov 13, 2020	$2.66	$2.77	$2.56	$2.67	366,396,249
Nov 16, 2020 – Nov 20, 2020	$2.77	$2.84	$2.69	$2.71	291,461,235
Nov 23, 2020 – Nov 27, 2020	$2.75	$2.88	$2.71	$2.82	259,928,768
Nov 30, 2020 – Dec 4, 2020	$2.78	$3.10	$2.72	$3.05	312,815,010
Dec 7, 2020 – Dec 11, 2020	$3.12	$3.25	$3.02	$3.21	286,272,868
Dec 14, 2020 – Dec 18, 2020	$3.20	$3.28	$3.11	$3.22	244,357,482
Dec 21, 2020 – Dec 24, 2020	$3.15	$3.19	$3.10	$3.18	170,497,881
Dec 28, 2020 – Dec 31, 2020	$3.17	$3.20	$3.12	$3.13	137,205,311
Jan 4, 2021 – Jan 8, 2021	$3.14	$3.18	$2.93	$3.12	270,234,449
Jan 11, 2021 – Jan 15, 2021	$3.03	$3.27	$2.98	$3.07	270,174,390
Jan 18, 2021 – Jan 22, 2021	$3.05	$3.06	$2.74	$2.78	167,143,419
Jan 25, 2021 – Jan 29, 2021	$2.76	$2.84	$2.66	$2.69	268,367,011
Feb 1, 2021 – Feb 5, 2021	$2.77	$2.81	$2.67	$2.70	270,959,133
Feb 8, 2021 – Feb 12, 2021	$2.68	$2.72	$2.59	$2.67	211,076,870
Feb 15, 2021 – Feb 19, 2021	$2.68	$2.72	$2.61	$2.65	170,547,219
Feb 22, 2021 – Feb 26, 2021	$2.48	$2.58	$2.35	$2.35	437,298,294
Mar 1, 2021 – Mar 5, 2021	$2.36	$2.53	$2.24	$2.51	495,621,519
Mar 8, 2021 – Mar 12, 2021	$2.50	$2.56	$2.36	$2.52	409,107,233
Mar 15, 2021 – Mar 19, 2021	$2.51	$2.68	$2.45	$2.63	287,118,219
Mar 22, 2021 – Mar 26, 2021	$2.58	$2.69	$2.46	$2.53	310,265,905
Mar 29, 2021 – Apr 1, 2021	$2.50	$2.60	$2.46	$2.48	197,789,169
Apr 5, 2021 – Apr 9, 2021	$2.50	$2.54	$2.43	$2.45	218,445,884
Apr 12, 2021 – Apr 16, 2021	$2.46	$2.60	$2.42	$2.58	198,985,247
Apr 19, 2021 – Apr 23, 2021	$2.55	$2.64	$2.51	$2.58	192,509,823
Apr 26, 2021 – Apr 30, 2021	$2.61	$2.74	$2.56	$2.61	234,821,564
May 3, 2021 – May 7, 2021	$2.66	$2.75	$2.53	$2.74	273,069,414
May 10, 2021 – May 14, 2021	$2.74	$2.87	$2.68	$2.85	223,268,679
May 17, 2021 – May 21, 2021	$2.79	$2.91	$2.78	$2.85	250,214,186
May 24, 2021 – May 28, 2021	$2.85	$2.98	$2.80	$2.98	156,492,232
May 31, 2021 – Jun 4, 2021	$3.04	$3.34	$3.02	$3.31	218,671,960
Jun 7, 2021 – Jun 11, 2021	$3.31	$3.51	$3.26	$3.33	424,563,075
Jun 14, 2021 – Jun 18, 2021	$3.36	$3.53	$3.29	$3.32	312,782,163
Jun 21, 2021 – Jun 25, 2021	$3.37	$3.44	$3.21	$3.25	259,228,135
Jun 28, 2021 – Jul 2, 2021	$3.23	$3.25	$3.02	$3.10	212,697,341
Jul 5, 2021 – Jul 9, 2021	$3.00	$3.01	$2.84	$2.90	207,333,196
Jul 12, 2021 – Jul 16, 2021	$2.91	$3.13	$2.90	$2.95	305,081,659
Jul 19, 2021 – Jul 23, 2021	$2.90	$2.96	$2.81	$2.89	208,590,433
Jul 26, 2021 – Jul 30, 2021	$2.91	$3.18	$2.91	$3.02	245,747,067
Aug 2, 2021 – Aug 6, 2021	$3.15	$3.19	$2.96	$3.06	318,136,274
Aug 9, 2021 – Aug 13, 2021	$3.09	$3.13	$2.98	$3.06	199,541,989
Aug 16, 2021 – Aug 20, 2021	$3.07	$3.09	$2.80	$2.89	256,888,064
Aug 23, 2021 – Aug 27, 2021	$2.91	$3.11	$2.88	$3.10	172,001,535
Aug 30, 2021 – Sep 3, 2021	$3.07	$3.20	$2.95	$2.98	207,110,143
Sep 6, 2021 – Sep 10, 2021	$2.98	$3.06	$2.78	$2.84	226,516,219
Sep 13, 2021 – Sep 17, 2021	$2.91	$2.95	$2.74	$2.75	194,020,621
Sep 20, 2021 – Sep 24, 2021	$2.71	$2.85	$2.62	$2.77	216,309,902
Sep 27, 2021 – Oct 1, 2021	$2.76	$2.91	$2.72	$2.90	227,430,834
Oct 4, 2021 – Oct 8, 2021	$2.84	$2.94	$2.77	$2.83	208,831,388
Oct 11, 2021 – Oct 15, 2021	$2.83	$2.89	$2.71	$2.88	121,148,517
Oct 18, 2021 – Oct 22, 2021	$2.82	$2.88	$2.53	$2.63	288,295,702
Oct 25, 2021 – Oct 29, 2021	$2.71	$2.79	$2.58	$2.60	231,246,094
Nov 1, 2021 – Nov 5, 2021	$2.64	$2.81	$2.57	$2.62	266,508,339
Nov 8, 2021 – Nov 12, 2021	$2.60	$2.73	$2.57	$2.67	203,158,569
Nov 15, 2021 – Nov 19, 2021	$2.68	$2.69	$2.49	$2.51	184,158,161
Nov 22, 2021 – Nov 26, 2021	$2.54	$2.64	$2.47	$2.60	202,686,336
Nov 29, 2021 – Dec 3, 2021	$2.62	$2.67	$2.48	$2.57	305,041,216
Dec 6, 2021 – Dec 10, 2021	$2.60	$2.68	$2.49	$2.51	280,720,465
Dec 13, 2021 – Dec 17, 2021	$2.53	$2.53	$2.39	$2.39	345,229,179
Dec 20, 2021 – Dec 23, 2021	$2.37	$2.42	$2.33	$2.42	143,198,851
Dec 27, 2021 – Dec 31, 2021	$2.42	$2.46	$2.39	$2.42	115,870,324
Jan 3, 2022 – Jan 7, 2022	$2.42	$2.57	$2.41	$2.57	202,045,624
Jan 10, 2022 – Jan 14, 2022	$2.57	$2.79	$2.53	$2.75	256,447,980
Jan 17, 2022 – Jan 21, 2022	$2.74	$2.79	$2.70	$2.73	196,410,762
Jan 24, 2022 – Jan 28, 2022	$2.70	$2.96	$2.65	$2.95	333,513,053
Jan 31, 2022 – Feb 4, 2022	$2.96	$3.12	$2.94	$3.07	243,054,899
Feb 7, 2022 – Feb 11, 2022	$3.07	$3.35	$2.99	$3.24	354,393,562
Feb 14, 2022 – Feb 18, 2022	$3.24	$3.35	$3.22	$3.28	290,732,784
Feb 21, 2022 – Feb 25, 2022	$3.27	$3.34	$3.02	$3.15	204,344,821
Feb 28, 2022 – Mar 4, 2022	$3.10	$3.28	$3.03	$3.14	249,640,574
Mar 7, 2022 – Mar 11, 2022	$3.10	$3.25	$3.00	$3.14	275,112,228
Mar 14, 2022 – Mar 18, 2022	$3.20	$3.39	$3.09	$3.38	276,020,780
Mar 21, 2022 – Mar 25, 2022	$3.44	$3.74	$3.42	$3.71	290,672,737
Mar 28, 2022 – Apr 1, 2022	$3.69	$3.81	$3.62	$3.80	250,233,699
Apr 4, 2022 – Apr 8, 2022	$3.81	$3.82	$3.56	$3.62	244,124,337
Apr 11, 2022 – Apr 14, 2022	$3.63	$3.70	$3.56	$3.59	178,208,664
Apr 18, 2022 – Apr 22, 2022	$3.62	$3.67	$3.40	$3.42	209,835,792
Apr 25, 2022 – Apr 29, 2022	$3.37	$3.39	$3.07	$3.11	266,668,886
May 2, 2022 – May 6, 2022	$3.06	$3.12	$2.92	$3.02	374,081,024
May 9, 2022 – May 13, 2022	$2.96	$3.17	$2.87	$3.15	377,018,213
May 16, 2022 – May 20, 2022	$3.15	$3.32	$3.14	$3.30	271,179,471
May 23, 2022 – May 27, 2022	$3.40	$3.59	$3.40	$3.54	247,603,327
May 30, 2022 – Jun 3, 2022	$3.55	$3.60	$3.42	$3.46	193,707,990
Jun 6, 2022 – Jun 10, 2022	$3.49	$3.50	$3.08	$3.10	254,540,120
Jun 13, 2022 – Jun 17, 2022	$3.03	$3.05	$2.86	$2.92	314,174,103
Jun 20, 2022 – Jun 24, 2022	$3.05	$3.06	$2.85	$2.85	207,170,070
Jun 27, 2022 – Jul 1, 2022	$2.88	$2.94	$2.69	$2.76	301,379,472
Jul 4, 2022 – Jul 8, 2022	$2.68	$2.81	$2.63	$2.79	196,627,957
Jul 11, 2022 – Jul 15, 2022	$2.71	$2.74	$2.54	$2.68	280,145,014
Jul 18, 2022 – Jul 22, 2022	$2.71	$2.82	$2.68	$2.72	285,001,958
Jul 25, 2022 – Jul 29, 2022	$2.78	$2.98	$2.74	$2.93	275,071,667
Aug 1, 2022 – Aug 5, 2022	$2.91	$3.13	$2.88	$3.12	215,253,911
Aug 8, 2022 – Aug 12, 2022	$3.14	$3.41	$3.11	$3.39	274,759,071
Aug 15, 2022 – Aug 19, 2022	$3.34	$3.45	$3.31	$3.36	183,775,320
Aug 22, 2022 – Aug 26, 2022	$3.30	$3.49	$3.28	$3.42	116,657,079
Aug 29, 2022 – Sep 2, 2022	$3.42	$3.48	$3.19	$3.34	208,032,736
Sep 5, 2022 – Sep 9, 2022	$3.37	$3.42	$3.26	$3.41	152,473,815
Sep 12, 2022 – Sep 16, 2022	$3.44	$3.50	$3.27	$3.33	161,215,137
Sep 19, 2022 – Sep 23, 2022	$3.30	$3.71	$3.29	$3.54	266,423,364
Sep 26, 2022 – Sep 30, 2022	$3.42	$3.46	$3.31	$3.41	311,639,696
Oct 3, 2022 – Oct 7, 2022	$3.60	$3.81	$3.56	$3.66	259,208,646
Oct 10, 2022 – Oct 14, 2022	$3.67	$3.72	$3.49	$3.52	209,012,781
Oct 17, 2022 – Oct 21, 2022	$3.58	$3.98	$3.57	$3.95	247,961,469
Oct 24, 2022 – Oct 28, 2022	$3.78	$3.80	$3.51	$3.64	294,199,425
Oct 31, 2022 – Nov 4, 2022	$3.64	$4.00	$3.63	$3.94	280,642,061
Nov 7, 2022 – Nov 11, 2022	$3.89	$3.92	$3.26	$3.28	350,691,259
Nov 14, 2022 – Nov 18, 2022	$3.30	$3.32	$3.11	$3.26	320,369,006
Nov 21, 2022 – Nov 25, 2022	$3.32	$3.33	$3.15	$3.20	257,011,873
Nov 28, 2022 – Dec 2, 2022	$3.15	$3.36	$3.11	$3.33	241,662,894
Dec 5, 2022 – Dec 9, 2022	$3.24	$3.31	$3.08	$3.08	239,802,283
Dec 12, 2022 – Dec 16, 2022	$3.01	$3.07	$2.83	$2.98	284,713,723
Dec 19, 2022 – Dec 23, 2022	$3.03	$3.32	$3.00	$3.28	145,425,876
Dec 26, 2022 – Dec 30, 2022	$3.10	$3.26	$3.07	$3.17	73,099,574
Jan 2, 2023 – Jan 6, 2023	$3.02	$3.23	$2.91	$3.22	159,941,418
Jan 9, 2023 – Jan 13, 2023	$3.17	$3.46	$3.15	$3.39	157,644,828
Jan 16, 2023 – Jan 20, 2023	$3.36	$3.51	$3.34	$3.34	124,989,161
Jan 23, 2023 – Jan 27, 2023	$3.29	$3.40	$3.25	$3.27	160,600,484
Jan 30, 2023 – Feb 3, 2023	$3.25	$3.42	$3.21	$3.28	165,547,276
Feb 6, 2023 – Feb 10, 2023	$3.22	$3.44	$3.13	$3.32	223,797,978
Feb 13, 2023 – Feb 17, 2023	$3.39	$3.50	$3.37	$3.47	188,244,779
Feb 20, 2023 – Feb 24, 2023	$3.46	$3.54	$3.28	$3.29	136,265,910
Feb 27, 2023 – Mar 3, 2023	$3.32	$3.32	$3.09	$3.10	240,054,828
Mar 6, 2023 – Mar 10, 2023	$3.11	$3.32	$3.06	$3.07	161,409,220
Mar 13, 2023 – Mar 17, 2023	$3.03	$3.09	$2.90	$2.97	262,132,013
Mar 20, 2023 – Mar 24, 2023	$3.02	$3.10	$2.89	$2.98	195,107,699
Mar 27, 2023 – Mar 31, 2023	$3.05	$3.36	$3.02	$3.32	204,754,401
Apr 3, 2023 – Apr 6, 2023	$3.24	$3.34	$3.18	$3.28	106,886,087
Apr 10, 2023 – Apr 14, 2023	$3.28	$3.61	$3.27	$3.59	176,329,130
Apr 17, 2023 – Apr 21, 2023	$3.60	$3.62	$3.39	$3.44	94,416,289
Apr 24, 2023 – Apr 28, 2023	$3.41	$3.53	$3.36	$3.52	95,943,461
May 1, 2023 – May 5, 2023	$3.49	$3.59	$3.32	$3.57	136,833,543
May 8, 2023 – May 12, 2023	$3.56	$3.77	$3.54	$3.71	146,599,663
May 15, 2023 – May 19, 2023	$3.73	$3.80	$3.62	$3.65	109,693,888
May 22, 2023 – May 26, 2023	$3.69	$3.77	$3.60	$3.68	137,308,836
May 29, 2023 – Jun 2, 2023	$3.59	$3.73	$3.47	$3.70	110,511,914
Jun 5, 2023 – Jun 9, 2023	$3.70	$3.88	$3.70	$3.88	86,460,703
Jun 12, 2023 – Jun 16, 2023	$3.89	$4.07	$3.83	$4.04	133,333,367
Jun 19, 2023 – Jun 23, 2023	$4.11	$4.20	$4.05	$4.10	82,747,523
Jun 26, 2023 – Jun 30, 2023	$4.14	$4.17	$3.96	$4.08	87,104,587
Jul 3, 2023 – Jul 7, 2023	$4.11	$4.16	$3.97	$4.15	66,592,755
Jul 10, 2023 – Jul 14, 2023	$4.11	$4.13	$3.92	$4.04	90,925,629
Jul 17, 2023 – Jul 21, 2023	$4.03	$4.18	$3.99	$4.17	128,530,354
Jul 24, 2023 – Jul 28, 2023	$4.16	$4.25	$4.06	$4.15	116,208,977
Jul 31, 2023 – Aug 4, 2023	$4.16	$4.20	$3.92	$3.93	92,384,481
Aug 7, 2023 – Aug 11, 2023	$3.95	$3.97	$3.76	$3.86	130,313,242
Aug 14, 2023 – Aug 18, 2023	$3.82	$3.82	$3.67	$3.74	100,468,662
Aug 21, 2023 – Aug 25, 2023	$3.71	$3.94	$3.68	$3.80	98,066,702
Aug 28, 2023 – Sep 1, 2023	$3.76	$4.04	$3.75	$3.86	138,029,992
Sep 4, 2023 – Sep 8, 2023	$3.76	$3.81	$3.65	$3.70	59,966,291
Sep 11, 2023 – Sep 15, 2023	$3.77	$3.94	$3.75	$3.90	87,471,112
Sep 18, 2023 – Sep 22, 2023	$3.92	$3.99	$3.79	$3.81	77,244,542
Sep 25, 2023 – Sep 29, 2023	$3.79	$3.82	$3.62	$3.75	77,054,878
Oct 2, 2023 – Oct 6, 2023	$3.73	$3.83	$3.58	$3.77	119,452,530
Oct 9, 2023 – Oct 13, 2023	$3.74	$3.87	$3.69	$3.78	86,380,033
Oct 16, 2023 – Oct 20, 2023	$3.82	$3.85	$3.67	$3.73	91,063,742
Oct 23, 2023 – Oct 27, 2023	$3.72	$3.92	$3.71	$3.80	64,575,788
Oct 30, 2023 – Nov 3, 2023	$3.83	$4.02	$3.68	$3.99	87,313,966
Nov 6, 2023 – Nov 10, 2023	$4.00	$4.25	$3.97	$4.23	96,099,135
Nov 13, 2023 – Nov 17, 2023	$4.16	$4.38	$4.14	$4.35	72,474,724
Nov 20, 2023 – Nov 24, 2023	$4.37	$4.44	$4.32	$4.35	63,731,363
Nov 27, 2023 – Dec 1, 2023	$4.37	$4.52	$4.32	$4.50	85,106,994
Dec 4, 2023 – Dec 8, 2023	$4.48	$4.61	$4.43	$4.59	88,254,129
Dec 11, 2023 – Dec 15, 2023	$4.54	$4.76	$4.45	$4.64	88,883,397
Dec 18, 2023 – Dec 22, 2023	$4.69	$4.87	$4.66	$4.81	68,427,762
Dec 25, 2023 – Dec 29, 2023	$4.84	$4.97	$4.83	$4.91	55,325,183
Jan 1, 2024 – Jan 5, 2024	$4.85	$4.88	$4.68	$4.86	71,186,617
Jan 8, 2024 – Jan 12, 2024	$4.84	$4.86	$4.75	$4.84	76,552,506
Jan 15, 2024 – Jan 19, 2024	$4.82	$4.83	$4.66	$4.70	78,100,409
Jan 22, 2024 – Jan 26, 2024	$4.67	$4.73	$4.52	$4.69	96,769,871
Jan 29, 2024 – Feb 2, 2024	$4.67	$4.76	$4.56	$4.63	84,414,392
Feb 5, 2024 – Feb 9, 2024	$4.64	$4.98	$4.61	$4.88	182,569,241
Feb 12, 2024 – Feb 16, 2024	$4.87	$4.94	$4.76	$4.91	100,786,582
Feb 19, 2024 – Feb 23, 2024	$5.04	$5.14	$4.96	$5.00	100,609,494
Feb 26, 2024 – Mar 1, 2024	$5.02	$5.16	$4.94	$5.03	88,781,880
Mar 4, 2024 – Mar 8, 2024	$5.00	$5.07	$4.95	$4.99	73,222,052
Mar 11, 2024 – Mar 15, 2024	$5.01	$5.14	$4.98	$5.02	80,033,306
Mar 18, 2024 – Mar 22, 2024	$5.10	$5.13	$4.97	$4.99	65,134,019
Mar 25, 2024 – Mar 28, 2024	$4.98	$5.16	$4.98	$5.13	38,740,784
Apr 1, 2024 – Apr 5, 2024	$5.11	$5.12	$4.76	$4.79	106,110,209
Apr 8, 2024 – Apr 12, 2024	$4.84	$4.99	$4.67	$4.70	93,016,922
Apr 15, 2024 – Apr 19, 2024	$4.63	$4.68	$4.39	$4.48	142,620,794
Apr 22, 2024 – Apr 26, 2024	$4.47	$4.68	$4.45	$4.66	104,468,266
Apr 29, 2024 – May 3, 2024	$4.65	$4.75	$4.45	$4.69	97,556,965
May 6, 2024 – May 10, 2024	$4.72	$4.86	$4.62	$4.69	98,410,906
May 13, 2024 – May 17, 2024	$4.73	$4.86	$4.70	$4.83	102,264,126
May 20, 2024 – May 24, 2024	$4.80	$4.86	$4.55	$4.57	67,834,297
May 27, 2024 – May 31, 2024	$4.60	$4.61	$4.37	$4.43	84,883,113
Jun 3, 2024 – Jun 7, 2024	$4.41	$4.52	$4.37	$4.40	89,656,215
Jun 10, 2024 – Jun 14, 2024	$4.32	$4.40	$4.27	$4.29	136,990,691
Jun 17, 2024 – Jun 21, 2024	$4.31	$4.44	$4.31	$4.41	104,334,798
Jun 24, 2024 – Jun 28, 2024	$4.51	$4.57	$4.30	$4.36	100,766,754
Jul 1, 2024 – Jul 5, 2024	$4.36	$4.52	$4.25	$4.50	83,320,481
Jul 8, 2024 – Jul 12, 2024	$4.48	$4.66	$4.43	$4.62	85,044,227
Jul 15, 2024 – Jul 19, 2024	$4.61	$4.68	$4.53	$4.58	82,310,977
Jul 22, 2024 – Jul 26, 2024	$4.62	$4.66	$4.48	$4.52	66,640,341
Jul 29, 2024 – Aug 2, 2024	$4.55	$4.60	$4.29	$4.30	88,130,972
Aug 5, 2024 – Aug 9, 2024	$4.20	$4.70	$4.20	$4.68	139,254,991
Aug 12, 2024 – Aug 16, 2024	$4.72	$5.13	$4.69	$5.03	132,929,791
Aug 19, 2024 – Aug 23, 2024	$5.07	$5.18	$4.87	$5.00	120,667,446
Aug 26, 2024 – Aug 30, 2024	$4.95	$5.06	$4.80	$4.87	91,369,765
Sep 2, 2024 – Sep 6, 2024	$4.89	$5.05	$4.83	$4.94	70,845,131
Sep 9, 2024 – Sep 13, 2024	$4.94	$5.02	$4.85	$4.98	88,752,875
Sep 16, 2024 – Sep 20, 2024	$5.03	$5.10	$4.86	$4.86	78,327,689
Sep 23, 2024 – Sep 27, 2024	$4.86	$5.12	$4.83	$5.10	147,668,309
Sep 30, 2024 – Oct 4, 2024	$5.08	$5.13	$4.75	$4.85	146,430,959
Oct 7, 2024 – Oct 11, 2024	$4.81	$4.89	$4.62	$4.66	119,285,753
Oct 14, 2024 – Oct 18, 2024	$4.66	$4.74	$4.61	$4.65	98,939,112
Oct 21, 2024 – Oct 25, 2024	$4.65	$4.77	$4.61	$4.66	82,525,228
Oct 28, 2024 – Nov 1, 2024	$4.73	$4.76	$4.46	$4.47	101,886,611
Nov 4, 2024 – Nov 8, 2024	$4.62	$4.83	$4.54	$4.60	186,083,241
Nov 11, 2024 – Nov 15, 2024	$4.56	$4.62	$4.44	$4.49	116,969,675
Nov 18, 2024 – Nov 22, 2024	$4.48	$4.53	$4.39	$4.41	88,498,064
Nov 25, 2024 – Nov 29, 2024	$4.44	$4.56	$3.98	$4.04	115,264,057
Dec 2, 2024 – Dec 6, 2024	$4.00	$4.20	$3.96	$4.05	188,864,528
Dec 9, 2024 – Dec 13, 2024	$4.09	$4.28	$4.00	$4.01	198,727,521
Dec 16, 2024 – Dec 20, 2024	$4.00	$4.03	$3.73	$3.86	294,222,426
Dec 23, 2024 – Dec 27, 2024	$3.81	$3.83	$3.76	$3.79	70,079,223
Dec 30, 2024 – Jan 3, 2025	$3.80	$3.83	$3.70	$3.71	86,262,654
Jan 6, 2025 – Jan 10, 2025	$3.80	$4.01	$3.79	$3.84	119,773,282
Jan 13, 2025 – Jan 17, 2025	$3.83	$4.11	$3.82	$4.05	125,462,755
Jan 20, 2025 – Jan 24, 2025	$4.11	$4.21	$4.10	$4.17	85,209,418
Jan 27, 2025 – Jan 31, 2025	$4.19	$4.47	$4.17	$4.42	170,382,806
Feb 3, 2025 – Feb 7, 2025	$4.32	$4.56	$4.30	$4.46	192,339,552
Feb 10, 2025 – Feb 14, 2025	$4.50	$4.66	$4.40	$4.64	146,157,907
Feb 17, 2025 – Feb 21, 2025	$4.59	$4.66	$4.54	$4.57	106,129,016
Feb 24, 2025 – Feb 28, 2025	$4.57	$4.61	$4.34	$4.38	124,139,977
Mar 3, 2025 – Mar 7, 2025	$4.43	$4.56	$4.28	$4.54	111,788,011
Mar 10, 2025 – Mar 14, 2025	$4.46	$4.82	$4.44	$4.78	176,768,621
Mar 17, 2025 – Mar 21, 2025	$4.83	$5.10	$4.83	$4.97	137,662,096
Mar 24, 2025 – Mar 28, 2025	$4.90	$5.10	$4.80	$4.85	80,020,700
Mar 31, 2025 – Apr 4, 2025	$4.77	$5.07	$4.67	$4.69	104,346,931
Apr 7, 2025 – Apr 11, 2025	$4.59	$4.85	$4.50	$4.81	219,950,526
Apr 14, 2025 – Apr 17, 2025	$4.87	$4.99	$4.81	$4.98	94,751,760
Apr 21, 2025 – Apr 25, 2025	$4.99	$5.41	$4.94	$5.40	130,552,500
Apr 28, 2025 – May 2, 2025	$5.41	$5.60	$5.39	$5.45	122,890,021
May 5, 2025 – May 9, 2025	$5.51	$5.82	$5.32	$5.81	153,450,327
May 12, 2025 – May 16, 2025	$5.73	$5.92	$5.62	$5.91	207,300,787
May 19, 2025 – May 23, 2025	$5.92	$6.02	$5.62	$5.85	195,969,242
May 26, 2025 – May 30, 2025	$5.93	$6.02	$5.72	$5.80	167,812,235
Jun 2, 2025 – Jun 6, 2025	$5.81	$5.84	$5.72	$5.77	136,115,324
Jun 9, 2025 – Jun 13, 2025	$5.74	$5.91	$5.66	$5.82	141,385,937
Jun 16, 2025 – Jun 20, 2025	$5.92	$6.02	$5.87	$5.89	81,274,622
Jun 23, 2025 – Jun 27, 2025	$5.86	$6.08	$5.82	$5.88	151,256,736
Jun 30, 2025 – Jul 3, 2025	$5.84	$6.17	$5.84	$6.15	111,074,067
Jul 7, 2025 – Jul 11, 2025	$6.13	$6.15	$5.55	$5.60	161,968,942
Jul 14, 2025 – Jul 18, 2025	$5.59	$5.75	$5.53	$5.60	156,718,826
Jul 21, 2025 – Jul 25, 2025	$5.62	$5.74	$5.59	$5.66	132,463,459
Jul 28, 2025 – Aug 1, 2025	$5.59	$5.74	$5.43	$5.59	133,007,711
Aug 4, 2025 – Aug 8, 2025	$5.71	$6.11	$5.66	$6.10	182,239,342
Aug 11, 2025 – Aug 15, 2025	$6.05	$6.34	$6.03	$6.19	163,171,570
Aug 18, 2025 – Aug 22, 2025	$6.22	$6.26	$5.88	$6.18	142,590,625
Aug 25, 2025 – Aug 29, 2025	$6.19	$6.45	$6.05	$6.41	147,062,267
Sep 1, 2025 – Sep 5, 2025	$6.27	$6.49	$6.18	$6.38	115,850,280
Sep 8, 2025 – Sep 12, 2025	$6.36	$6.48	$6.25	$6.26	129,431,139
Sep 15, 2025 – Sep 19, 2025	$6.33	$6.63	$6.31	$6.58	162,922,825
Sep 22, 2025 – Sep 26, 2025	$6.51	$6.68	$6.42	$6.50	144,998,044
Sep 29, 2025 – Oct 3, 2025	$6.61	$6.69	$6.33	$6.44	173,890,368
Oct 6, 2025 – Oct 10, 2025	$6.45	$6.46	$6.06	$6.07	156,113,289
Oct 13, 2025 – Oct 17, 2025	$6.18	$6.28	$6.10	$6.23	126,147,293
Oct 20, 2025 – Oct 24, 2025	$6.33	$6.45	$6.29	$6.35	110,060,959
Oct 27, 2025 – Oct 31, 2025	$6.44	$6.65	$6.39	$6.61	108,018,366
Nov 3, 2025 – Nov 7, 2025	$6.68	$6.88	$6.57	$6.80	109,825,810
Nov 10, 2025 – Nov 14, 2025	$6.84	$7.06	$6.80	$6.87	103,970,878
Nov 17, 2025 – Nov 21, 2025	$6.88	$6.89	$6.58	$6.63	91,787,317
Nov 24, 2025 – Nov 28, 2025	$6.69	$7.06	$6.62	$7.01	77,297,792
Dec 1, 2025 – Dec 5, 2025	$7.00	$7.31	$6.75	$6.79	174,779,979
Dec 8, 2025 – Dec 12, 2025	$6.91	$7.03	$6.65	$6.96	94,257,669
Dec 15, 2025 – Dec 19, 2025	$7.05	$7.14	$6.67	$6.77	104,386,277
Dec 22, 2025 – Dec 26, 2025	$6.77	$6.97	$6.71	$6.95	39,481,857
Dec 29, 2025 – Jan 2, 2026	$6.86	$7.16	$6.82	$7.08	34,639,500
Jan 5, 2026 – Jan 9, 2026	$7.08	$7.35	$7.06	$7.32	106,921,800
Jan 12, 2026 – Jan 16, 2026	$7.24	$7.36	$7.14	$7.23	82,979,700
Jan 19, 2026 – Jan 23, 2026	$7.13	$8.14	$7.13	$8.12	123,673,100
Jan 26, 2026 – Jan 30, 2026	$8.10	$8.92	$8.09	$8.41	198,259,200
Feb 2, 2026 – Feb 6, 2026	$8.48	$8.84	$8.20	$8.81	152,529,400
Feb 9, 2026 – Feb 13, 2026	$8.87	$9.40	$8.69	$8.97	144,980,900
Feb 16, 2026 – Feb 20, 2026	$9.03	$9.33	$8.85	$9.32	98,502,600
Feb 23, 2026 – Feb 27, 2026	$9.22	$9.28	$8.82	$8.87	118,936,500
Mar 2, 2026 – Mar 6, 2026	$8.66	$8.77	$7.89	$7.98	166,893,300
Mar 9, 2026 – Mar 13, 2026	$7.97	$8.44	$7.79	$7.82	149,088,600
Mar 16, 2026 – Mar 20, 2026	$8.02	$8.16	$7.63	$7.68	176,185,200
Mar 23, 2026 – Mar 27, 2026	$7.97	$8.24	$7.73	$7.78	149,951,500
Mar 30, 2026 – Apr 2, 2026	$7.86	$8.48	$7.72	$8.25	101,215,400
Apr 6, 2026 – Apr 10, 2026	$8.29	$9.12	$8.13	$9.06	90,264,100
Apr 13, 2026 – Apr 17, 2026	$8.96	$9.46	$8.86	$9.28	110,234,000
Apr 20, 2026 – Apr 24, 2026	$9.31	$9.33	$8.61	$8.75	78,168,800
Apr 27, 2026 – May 1, 2026	$8.82	$8.84	$8.43	$8.52	72,946,700
May 4, 2026 – May 8, 2026	$8.53	$8.67	$8.09	$8.28	174,695,900
May 11, 2026 – May 15, 2026	$8.28	$8.31	$7.70	$7.76	147,451,900
May 18, 2026 – May 22, 2026	$7.80	$8.00	$7.56	$7.74	117,575,100
May 25, 2026 – May 29, 2026	$7.91	$7.97	$7.74	$7.80	68,491,500
Jun 1, 2026 – Jun 5, 2026	$7.73	$7.86	$7.45	$7.46	89,019,400
Jun 8, 2026 – Jun 12, 2026	$7.44	$8.00	$7.31	$7.91	143,658,300
Jun 15, 2026 – Jun 18, 2026	$8.11	$8.13	$7.71	$7.71	95,470,200
Jun 22, 2026 – Jun 26, 2026	$7.84	$8.22	$7.80	$8.22	120,656,800
Jun 29, 2026 – Jul 2, 2026	$8.14	$8.30	$8.00	$8.11	77,808,000
Jul 6, 2026 – Jul 10, 2026	$8.16	$8.66	$8.05	$8.61	110,780,600
Jul 13, 2026 – Jul 17, 2026	$8.63	$8.66	$8.15	$8.19	96,824,800
Jul 20, 2026 – Jul 24, 2026	$8.27	$8.49	$8.26	$8.27	98,889,100
Jul 27, 2026 – Jul 31, 2026	$8.34	$8.56	$8.14	$8.45	75,168,600
Aug 3, 2026 – Aug 7, 2026	$8.45	$8.52	$7.93	$7.94	101,520,600
Aug 10, 2026 – Aug 14, 2026	$7.95	$7.98	$7.24	$7.40	135,195,300
Aug 17, 2026 – Aug 21, 2026	$7.42	$7.53	$7.16	$7.48	107,094,800
Aug 24, 2026 – Aug 28, 2026	$7.37	$7.77	$7.37	$7.50	93,264,500
Aug 31, 2026 – Sep 4, 2026	$7.66	$8.31	$7.55	$8.15	90,429,600
Sep 7, 2026 – Sep 11, 2026	$8.34	$8.45	$8.01	$8.33	120,941,100
Sep 14, 2026 – Sep 18, 2026	$8.05	$8.36	$8.04	$8.20	114,250,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Itaú Unibanco Holding S.A. (ITUB) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Itaú Unibanco Holding S.A.

Itaú Unibanco Holding S.A. delivers a broad spectrum of financial and insurance solutions to both individual and corporate clientele, operating within Brazil and internationally. The company organizes its activities across three primary divisions: Retail Banking, Wholesale Banking, and Activities with the Market and Corporation. Its extensive service portfolio encompasses various deposit instruments, lending products such as loans and credit cards, specialized investment and commercial banking, real estate financing, general financing and investment management, leasing, and foreign exchange services. Additionally, Itaú Unibanco is a prominent insurer, offering property and casualty coverage for losses, damages, or liabilities pertaining to assets and individuals, along with life insurance for death and personal accidents, and reinsurance. Its diverse customer base includes retail consumers (both account and non-account holders), private individuals and legal entities, high-net-worth clients, and micro to small enterprises. Established in 1924 and headquartered in São Paulo, Brazil, the firm adopted its current name, Itaú Unibanco Holding S.A., in April 2009, having previously been known as Itaú Unibanco Banco Múltiplo S.A. It functions as a subsidiary of IUPAR - Itaú Unibanco Participações S.A.

CEO: Milton Maluhy Filho
Employees: 99.6K
Beta: 0.16

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Itaú Unibanco Holding S.A.

Peer comparison