Brooge Energy Ltd (BROG) Stock

Data as of May 2, 2025

$1.25 ($-0.01) -0.71%

Brooge Energy Ltd - Daily Information

Click for more stock information on Brooge Energy Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$1.24
Previous Close	$1.25
High	$1.27
Low	$1.23
Adjusted Open	$1.24
Previous Adjusted Close	$1.25
Adjusted High	$1.27
Adjusted Low	$1.23

About Brooge Energy Ltd (BROG)

Brooge Energy conducts all its business and operations through its wholly owned subsidiaries, Brooge Petroleum and Gas Investment Company FZE and Brooge Petroleum and Gas Investment Company Phase III FZE (“BPGIC III”), Fujairah Free Zone Entities. Brooge Energy is a midstream oil storage and service provider strategically located outside the Strait of Hormuz in the Port of Fujairah in the United Arab Emirates. Its oil storage business differentiates itself from competitors by providing customers with fast order processing times, excellent customer service and high accuracy blending services with low oil losses.

Invest in Brooge Energy Ltd (BROG)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Brooge Energy Ltd (BROG)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.24	$1.27	$1.23	$1.25	$1.25	14,410
2025-05-01	$1.21	$1.26	$1.21	$1.26	$1.26	3,685
2025-04-30	$1.28	$1.28	$1.24	$1.24	$1.24	1,569
2025-04-29	$1.21	$1.24	$1.19	$1.20	$1.20	1,198
2025-04-28	$1.18	$1.24	$1.18	$1.22	$1.22	8,393
2025-04-25	$1.17	$1.25	$1.17	$1.25	$1.25	6,214
2025-04-24	$1.26	$1.26	$1.23	$1.23	$1.23	423
2025-04-23	$1.18	$1.31	$1.18	$1.29	$1.29	6,513
2025-04-22	$1.24	$1.24	$1.17	$1.24	$1.24	2,734
2025-04-21	$1.20	$1.27	$1.20	$1.27	$1.27	11,480
2025-04-17	$1.15	$1.22	$1.15	$1.22	$1.22	3,500
2025-04-16	$1.21	$1.22	$1.15	$1.15	$1.15	23,409
2025-04-15	$1.18	$1.21	$1.18	$1.21	$1.21	4,345
2025-04-14	$1.16	$1.20	$1.16	$1.20	$1.20	1,091
2025-04-11	$1.21	$1.22	$1.14	$1.20	$1.20	3,172
2025-04-10	$1.13	$1.19	$1.13	$1.16	$1.16	1,123
2025-04-09	$1.08	$1.19	$1.06	$1.17	$1.17	13,094
2025-04-08	$1.14	$1.24	$1.11	$1.17	$1.17	11,088
2025-04-07	$1.03	$1.21	$1.03	$1.14	$1.14	7,544
2025-04-04	$1.26	$1.31	$1.21	$1.21	$1.21	12,482
2025-04-03	$1.20	$1.27	$1.20	$1.26	$1.26	31,923
2025-04-02	$1.21	$1.21	$1.20	$1.21	$1.21	2,469
2025-04-01	$1.21	$1.29	$1.21	$1.24	$1.24	6,365
2025-03-31	$1.22	$1.30	$1.22	$1.27	$1.27	2,368
2025-03-28	$1.31	$1.31	$1.22	$1.30	$1.30	3,326
2025-03-27	$1.27	$1.32	$1.27	$1.32	$1.32	1,808
2025-03-26	$1.28	$1.32	$1.25	$1.32	$1.32	4,770
2025-03-25	$1.20	$1.28	$1.15	$1.28	$1.28	7,888
2025-03-24	$1.29	$1.29	$1.20	$1.23	$1.23	9,113
2025-03-21	$1.20	$1.26	$1.20	$1.26	$1.26	3,149
2025-03-20	$1.20	$1.22	$1.16	$1.20	$1.20	8,814
2025-03-19	$1.19	$1.19	$1.12	$1.18	$1.18	15,624
2025-03-18	$1.07	$1.19	$1.05	$1.19	$1.19	61,369
2025-03-17	$1.27	$1.33	$1.04	$1.10	$1.10	101,978
2025-03-14	$1.31	$1.32	$1.27	$1.28	$1.28	15,415
2025-03-13	$1.27	$1.44	$1.27	$1.31	$1.31	48,978
2025-03-12	$1.18	$1.25	$1.17	$1.24	$1.24	7,944
2025-03-11	$1.26	$1.26	$1.17	$1.17	$1.17	7,189
2025-03-10	$1.25	$1.31	$1.21	$1.24	$1.24	7,170
2025-03-07	$1.21	$1.31	$1.18	$1.22	$1.22	7,968
2025-03-06	$1.32	$1.32	$1.23	$1.28	$1.28	39,560
2025-03-05	$1.20	$1.46	$1.16	$1.21	$1.21	79,088
2025-03-04	$1.20	$1.29	$1.07	$1.11	$1.11	22,944
2025-03-03	$1.21	$1.22	$1.10	$1.10	$1.10	5,237
2025-02-28	$1.14	$1.22	$1.14	$1.18	$1.18	12,837
2025-02-27	$1.27	$1.29	$1.20	$1.20	$1.20	6,280
2025-02-26	$1.30	$1.35	$1.27	$1.30	$1.30	3,880
2025-02-25	$1.30	$1.48	$1.28	$1.28	$1.28	4,476
2025-02-24	$1.36	$1.36	$1.28	$1.30	$1.30	5,417
2025-02-21	$1.38	$1.38	$1.28	$1.30	$1.30	25,798
2025-02-20	$1.47	$1.47	$1.35	$1.38	$1.38	18,284
2025-02-19	$1.38	$1.48	$1.37	$1.39	$1.39	19,463
2025-02-18	$1.37	$1.41	$1.29	$1.41	$1.41	20,332
2025-02-14	$1.29	$1.45	$1.29	$1.35	$1.35	34,390
2025-02-13	$1.09	$1.33	$1.09	$1.31	$1.31	132,150
2025-02-12	$1.04	$1.09	$1.04	$1.07	$1.07	3,623
2025-02-11	$1.02	$1.06	$1.02	$1.06	$1.06	10,026
2025-02-10	$1.04	$1.08	$1.03	$1.06	$1.06	8,363
2025-02-07	$1.05	$1.07	$1.03	$1.03	$1.03	9,979
2025-02-06	$1.10	$1.11	$1.01	$1.06	$1.06	29,909
2025-02-05	$1.07	$1.15	$1.05	$1.15	$1.15	15,143
2025-02-04	$1.04	$1.05	$1.04	$1.05	$1.05	6,878
2025-02-03	$1.02	$1.04	$0.95	$1.04	$1.04	32,723
2025-01-31	$1.01	$1.03	$1.00	$1.03	$1.03	27,698
2025-01-30	$1.04	$1.05	$0.99	$1.01	$1.01	31,266
2025-01-29	$1.02	$1.02	$0.95	$1.01	$1.01	15,612
2025-01-28	$1.05	$1.07	$1.01	$1.01	$1.01	14,777
2025-01-27	$1.04	$1.07	$1.00	$1.07	$1.07	29,843
2025-01-24	$1.04	$1.05	$1.00	$1.05	$1.05	30,965
2025-01-23	$1.03	$1.08	$1.00	$1.02	$1.02	62,167
2025-01-22	$1.21	$1.21	$1.02	$1.07	$1.07	243,362
2025-01-21	$1.39	$1.60	$1.24	$1.29	$1.29	966,453
2025-01-17	$1.23	$1.35	$1.23	$1.26	$1.26	10,674
2025-01-16	$1.38	$1.46	$1.21	$1.25	$1.25	91,429
2025-01-15	$1.34	$1.44	$1.32	$1.43	$1.43	50,525
2025-01-14	$1.18	$1.52	$1.12	$1.35	$1.35	131,984
2025-01-13	$1.26	$1.26	$1.16	$1.16	$1.16	68,312
2025-01-10	$1.26	$1.26	$1.20	$1.25	$1.25	60,866
2025-01-08	$1.26	$1.34	$1.24	$1.25	$1.25	119,749
2025-01-07	$1.40	$1.44	$1.27	$1.34	$1.34	134,144
2025-01-06	$1.47	$1.57	$1.47	$1.54	$1.54	96,438
2025-01-03	$1.54	$1.54	$1.46	$1.54	$1.54	36,531
2025-01-02	$1.59	$1.59	$1.49	$1.49	$1.49	13,878
2024-12-31	$1.55	$1.60	$1.43	$1.57	$1.57	43,703
2024-12-30	$1.35	$1.50	$1.35	$1.46	$1.46	14,517
2024-12-27	$1.44	$1.44	$1.28	$1.40	$1.40	6,672
2024-12-26	$1.27	$1.35	$1.27	$1.33	$1.33	14,368
2024-12-24	$1.27	$1.40	$1.27	$1.29	$1.29	15,591
2024-12-23	$1.44	$1.46	$1.31	$1.36	$1.36	15,499
2024-12-20	$1.43	$1.51	$1.32	$1.38	$1.38	12,109
2024-12-19	$1.40	$1.42	$1.26	$1.35	$1.35	17,817
2024-12-18	$1.56	$1.56	$1.34	$1.39	$1.39	6,632
2024-12-17	$1.68	$1.68	$1.56	$1.59	$1.59	11,035
2024-12-16	$1.73	$1.73	$1.41	$1.56	$1.56	17,960
2024-12-13	$1.83	$1.98	$1.63	$1.68	$1.68	23,706
2024-12-12	$1.56	$1.90	$1.56	$1.79	$1.79	63,700
2024-12-11	$1.47	$1.67	$1.47	$1.60	$1.60	62,582
2024-12-10	$1.35	$1.35	$1.28	$1.34	$1.34	4,281
2024-12-09	$1.38	$1.38	$1.30	$1.30	$1.30	3,620
2024-12-06	$1.37	$1.37	$1.29	$1.30	$1.30	18,569
2024-12-05	$1.38	$1.38	$1.24	$1.25	$1.25	2,164
2024-12-04	$1.30	$1.31	$1.30	$1.31	$1.31	11,156
2024-12-03	$1.29	$1.30	$1.26	$1.28	$1.28	3,953
2024-12-02	$1.41	$1.41	$1.17	$1.22	$1.22	19,765
2024-11-29	$1.40	$1.41	$1.32	$1.32	$1.32	25,705
2024-11-27	$1.33	$1.39	$1.30	$1.39	$1.39	20,484
2024-11-26	$1.33	$1.42	$1.33	$1.41	$1.41	10,322
2024-11-25	$1.32	$1.33	$1.29	$1.32	$1.32	5,698
2024-11-22	$1.26	$1.31	$1.22	$1.31	$1.31	5,779
2024-11-21	$1.27	$1.33	$1.20	$1.26	$1.26	7,511
2024-11-20	$1.39	$1.42	$1.34	$1.34	$1.34	8,320
2024-11-19	$1.33	$1.42	$1.33	$1.33	$1.33	6,615
2024-11-18	$1.41	$1.47	$1.36	$1.45	$1.45	8,003
2024-11-15	$1.32	$1.42	$1.32	$1.41	$1.41	7,229
2024-11-14	$1.32	$1.40	$1.32	$1.32	$1.32	4,705
2024-11-13	$1.19	$1.41	$1.19	$1.38	$1.38	9,181
2024-11-12	$1.50	$1.50	$1.15	$1.19	$1.19	66,117
2024-11-11	$1.61	$1.61	$1.40	$1.43	$1.43	16,861
2024-11-08	$1.59	$1.64	$1.59	$1.61	$1.61	17,620
2024-11-07	$1.51	$1.66	$1.51	$1.66	$1.66	20,181
2024-11-06	$1.57	$1.65	$1.51	$1.55	$1.55	16,076
2024-11-05	$1.92	$1.92	$1.33	$1.61	$1.61	73,129
2024-11-04	$1.88	$1.90	$1.79	$1.85	$1.85	48,322
2024-11-01	$1.83	$1.83	$1.74	$1.75	$1.75	4,171
2024-10-31	$1.71	$1.85	$1.70	$1.75	$1.75	9,810
2024-10-30	$1.89	$1.96	$1.80	$1.80	$1.80	9,512
2024-10-29	$1.88	$1.88	$1.78	$1.80	$1.80	8,950
2024-10-28	$1.85	$1.96	$1.72	$1.90	$1.90	25,909
2024-10-25	$1.89	$2.00	$1.74	$1.87	$1.87	32,465
2024-10-24	$1.84	$1.84	$1.66	$1.70	$1.70	16,781
2024-10-23	$1.92	$1.92	$1.55	$1.71	$1.71	38,497
2024-10-22	$2.01	$2.11	$1.85	$1.85	$1.85	30,320
2024-10-21	$2.08	$2.09	$1.96	$2.05	$2.05	34,304
2024-10-18	$1.98	$2.14	$1.96	$2.05	$2.05	91,107
2024-10-17	$1.75	$1.95	$1.75	$1.93	$1.93	95,450
2024-10-16	$1.67	$1.77	$1.67	$1.77	$1.77	33,343
2024-10-15	$1.65	$1.75	$1.62	$1.70	$1.70	26,078
2024-10-14	$1.62	$1.79	$1.61	$1.63	$1.63	54,648
2024-10-11	$1.48	$1.64	$1.48	$1.61	$1.61	29,666
2024-10-10	$1.61	$1.61	$1.49	$1.58	$1.58	5,561
2024-10-09	$1.63	$1.66	$1.57	$1.61	$1.61	9,827
2024-10-08	$1.68	$1.68	$1.58	$1.67	$1.67	57,365
2024-10-07	$1.55	$1.60	$1.49	$1.59	$1.59	5,553
2024-10-04	$1.64	$1.64	$1.52	$1.55	$1.55	17,606
2024-10-03	$1.45	$1.58	$1.45	$1.58	$1.58	40,948
2024-10-02	$1.53	$1.53	$1.37	$1.44	$1.44	20,666
2024-10-01	$1.39	$1.55	$1.39	$1.49	$1.49	28,494
2024-09-30	$1.55	$1.56	$1.39	$1.39	$1.39	36,761
2024-09-27	$1.51	$1.69	$1.51	$1.55	$1.55	44,552
2024-09-26	$1.41	$1.51	$1.41	$1.51	$1.51	9,730
2024-09-25	$1.63	$1.63	$1.42	$1.42	$1.42	24,622
2024-09-24	$1.67	$1.67	$1.50	$1.61	$1.61	41,063
2024-09-23	$1.56	$1.70	$1.52	$1.70	$1.70	69,736
2024-09-20	$1.74	$1.74	$1.39	$1.61	$1.61	119,463
2024-09-19	$1.55	$1.79	$1.55	$1.77	$1.77	186,464
2024-09-18	$1.30	$1.68	$1.29	$1.54	$1.54	242,885
2024-09-17	$1.34	$1.35	$1.21	$1.30	$1.30	26,935
2024-09-16	$1.19	$1.44	$1.15	$1.38	$1.38	131,146
2024-09-13	$1.10	$1.20	$1.08	$1.19	$1.19	87,043
2024-09-12	$1.04	$1.10	$1.04	$1.08	$1.08	5,909
2024-09-11	$1.02	$1.08	$1.02	$1.06	$1.06	8,324
2024-09-10	$1.08	$1.08	$1.01	$1.04	$1.04	4,378
2024-09-09	$1.14	$1.14	$0.96	$1.01	$1.01	20,712
2024-09-06	$1.14	$1.14	$1.07	$1.10	$1.10	10,633
2024-09-05	$1.08	$1.14	$1.08	$1.12	$1.12	10,795
2024-09-04	$1.07	$1.14	$1.07	$1.14	$1.14	16,704
2024-09-03	$1.07	$1.11	$1.05	$1.08	$1.08	35,004
2024-08-30	$1.02	$1.08	$0.99	$1.08	$1.08	70,023
2024-08-29	$0.98	$0.99	$0.98	$0.98	$0.98	3,428
2024-08-28	$1.02	$1.02	$0.98	$1.00	$1.00	13,667
2024-08-27	$1.00	$1.02	$0.95	$0.98	$0.98	16,729
2024-08-26	$0.97	$0.97	$0.95	$0.95	$0.95	8,869
2024-08-23	$0.94	$1.00	$0.93	$0.96	$0.96	12,099
2024-08-22	$0.97	$1.00	$0.97	$1.00	$1.00	7,013
2024-08-21	$0.99	$1.00	$0.99	$1.00	$1.00	3,481
2024-08-20	$0.98	$1.03	$0.97	$0.97	$0.97	3,393
2024-08-19	$1.00	$1.03	$0.97	$0.97	$0.97	46,192
2024-08-16	$0.94	$1.00	$0.94	$0.98	$0.98	5,639
2024-08-15	$0.92	$0.98	$0.92	$0.97	$0.97	1,667
2024-08-14	$0.98	$1.01	$0.93	$0.98	$0.98	14,367
2024-08-13	$1.03	$1.03	$0.95	$1.01	$1.01	13,837
2024-08-12	$0.98	$1.02	$0.95	$0.98	$0.98	17,898
2024-08-09	$0.94	$0.98	$0.90	$0.98	$0.98	12,862
2024-08-08	$1.01	$1.03	$0.99	$1.00	$1.00	34,513
2024-08-07	$0.96	$1.03	$0.87	$1.03	$1.03	36,058
2024-08-06	$0.90	$0.98	$0.85	$0.87	$0.87	7,870
2024-08-05	$1.00	$1.00	$0.88	$0.90	$0.90	13,932
2024-08-02	$0.93	$1.02	$0.81	$1.00	$1.00	57,326
2024-08-01	$0.88	$0.90	$0.88	$0.89	$0.89	12,497
2024-07-31	$0.94	$0.98	$0.88	$0.89	$0.89	18,346
2024-07-30	$0.98	$0.99	$0.93	$0.96	$0.96	37,949
2024-07-29	$0.98	$0.99	$0.95	$0.95	$0.95	10,013
2024-07-26	$1.00	$1.00	$0.93	$0.96	$0.96	8,694
2024-07-25	$0.97	$0.97	$0.92	$0.95	$0.95	13,928
2024-07-24	$0.92	$0.97	$0.92	$0.97	$0.97	7,382
2024-07-23	$0.99	$0.99	$0.91	$0.92	$0.92	24,905
2024-07-22	$0.94	$1.03	$0.92	$1.02	$1.02	165,324
2024-07-19	$0.89	$0.91	$0.87	$0.87	$0.87	16,084
2024-07-18	$0.89	$0.89	$0.87	$0.87	$0.87	11,253
2024-07-17	$0.88	$0.90	$0.86	$0.89	$0.89	15,983
2024-07-16	$0.89	$0.91	$0.86	$0.88	$0.88	20,278
2024-07-15	$0.86	$0.92	$0.83	$0.91	$0.91	33,260
2024-07-12	$0.90	$0.95	$0.86	$0.92	$0.92	15,861
2024-07-11	$0.89	$0.90	$0.89	$0.90	$0.90	5,450
2024-07-10	$0.87	$0.88	$0.86	$0.86	$0.86	9,585
2024-07-09	$0.89	$0.89	$0.86	$0.86	$0.86	12,441
2024-07-08	$0.87	$0.90	$0.87	$0.88	$0.88	21,702
2024-07-05	$0.90	$0.97	$0.87	$0.90	$0.90	67,545
2024-07-03	$0.87	$0.92	$0.85	$0.87	$0.87	71,723
2024-07-02	$0.94	$0.94	$0.85	$0.90	$0.90	32,716
2024-07-01	$0.90	$0.92	$0.85	$0.87	$0.87	41,418
2024-06-28	$0.97	$0.97	$0.90	$0.92	$0.92	9,471
2024-06-27	$0.94	$0.95	$0.88	$0.90	$0.90	18,512
2024-06-26	$0.91	$0.95	$0.87	$0.89	$0.89	21,653
2024-06-25	$0.98	$0.98	$0.87	$0.92	$0.92	45,496
2024-06-24	$0.98	$0.99	$0.93	$0.94	$0.94	37,845
2024-06-21	$0.98	$0.98	$0.92	$0.92	$0.92	15,198
2024-06-20	$0.94	$0.98	$0.92	$0.98	$0.98	22,680
2024-06-18	$0.99	$1.03	$0.93	$0.97	$0.97	71,909
2024-06-17	$0.96	$1.00	$0.92	$0.99	$0.99	35,661
2024-06-14	$0.96	$1.00	$0.94	$0.95	$0.95	9,206
2024-06-13	$1.00	$1.03	$0.98	$1.01	$1.01	35,738
2024-06-12	$1.02	$1.03	$0.97	$1.02	$1.02	65,782
2024-06-11	$1.02	$1.05	$0.99	$1.00	$1.00	46,783
2024-06-10	$1.02	$1.06	$0.99	$1.05	$1.05	43,826
2024-06-07	$1.01	$1.03	$1.00	$1.03	$1.03	85,248
2024-06-06	$0.92	$1.08	$0.92	$0.99	$0.99	228,173
2024-06-05	$0.86	$0.99	$0.80	$0.92	$0.92	233,070
2024-06-04	$0.89	$0.89	$0.85	$0.86	$0.86	82,538
2024-06-03	$0.94	$0.94	$0.85	$0.90	$0.90	123,552
2024-05-31	$0.96	$0.97	$0.90	$0.92	$0.92	95,399
2024-05-30	$1.01	$1.01	$0.93	$0.96	$0.96	43,332
2024-05-29	$1.02	$1.04	$0.93	$1.01	$1.01	70,928
2024-05-28	$0.94	$1.02	$0.93	$1.01	$1.01	79,621
2024-05-24	$1.00	$1.00	$0.92	$0.93	$0.93	83,595
2024-05-23	$1.03	$1.03	$0.99	$1.00	$1.00	84,438
2024-05-22	$1.01	$1.02	$1.00	$1.01	$1.01	65,771
2024-05-21	$1.04	$1.05	$1.00	$1.03	$1.03	64,113
2024-05-20	$1.03	$1.08	$1.03	$1.03	$1.03	80,081
2024-05-17	$1.03	$1.11	$1.01	$1.01	$1.01	103,778
2024-05-16	$1.05	$1.06	$1.02	$1.04	$1.04	37,767
2024-05-15	$1.06	$1.06	$1.03	$1.04	$1.04	64,520
2024-05-14	$1.04	$1.15	$1.00	$1.06	$1.06	254,050
2024-05-13	$1.02	$1.03	$1.00	$1.02	$1.02	44,961
2024-05-10	$1.05	$1.05	$1.01	$1.03	$1.03	50,864
2024-05-09	$1.06	$1.06	$1.01	$1.04	$1.04	37,110
2024-05-08	$1.06	$1.06	$1.02	$1.03	$1.03	63,464
2024-05-07	$1.04	$1.05	$1.03	$1.05	$1.05	45,693
2024-05-06	$1.08	$1.08	$1.03	$1.05	$1.05	124,291
2024-05-03	$1.07	$1.07	$1.01	$1.04	$1.04	157,575
2024-05-02	$1.05	$1.07	$1.03	$1.05	$1.05	75,213
2024-05-01	$1.08	$1.09	$1.03	$1.08	$1.08	93,563
2024-04-30	$1.07	$1.09	$1.05	$1.08	$1.08	88,844
2024-04-29	$1.10	$1.10	$1.07	$1.08	$1.08	81,499
2024-04-26	$1.11	$1.14	$1.04	$1.10	$1.10	164,450
2024-04-25	$1.05	$1.14	$1.03	$1.14	$1.14	151,215
2024-04-24	$1.05	$1.06	$1.03	$1.04	$1.04	109,405
2024-04-23	$1.07	$1.08	$1.02	$1.07	$1.07	147,268
2024-04-22	$1.11	$1.12	$1.04	$1.11	$1.11	215,624
2024-04-19	$1.25	$1.26	$1.08	$1.12	$1.12	745,941
2024-04-18	$1.13	$1.15	$1.08	$1.11	$1.11	282,728
2024-04-17	$1.13	$1.14	$1.04	$1.13	$1.13	368,941
2024-04-16	$1.29	$1.32	$1.14	$1.19	$1.19	561,262
2024-04-15	$1.47	$1.49	$1.30	$1.35	$1.35	2,033,614
2024-04-12	$1.14	$1.63	$1.10	$1.36	$1.36	5,926,738
2024-04-11	$1.19	$1.19	$1.07	$1.12	$1.12	207,100
2024-04-10	$1.26	$1.26	$1.12	$1.25	$1.25	366,669
2024-04-09	$1.26	$1.36	$1.25	$1.26	$1.26	237,000
2024-04-08	$1.56	$1.57	$1.22	$1.41	$1.41	396,700
2024-04-05	$1.74	$1.75	$1.52	$1.63	$1.63	983,117
2024-04-04	$2.14	$2.22	$1.66	$1.90	$1.90	4,035,722
2024-04-03	$2.70	$6.66	$1.80	$1.89	$1.89	26,942,619
2024-04-02	$2.17	$2.17	$2.17	$2.17	$2.17	56
2024-04-01	$2.17	$2.17	$2.17	$2.17	$2.17	293
2024-03-28	$2.16	$2.18	$2.08	$2.18	$2.18	5,075
2024-03-27	$2.15	$2.15	$2.15	$2.15	$2.15	412
2024-03-26	$2.10	$2.23	$2.10	$2.23	$2.23	574
2024-03-25	$2.23	$2.23	$2.10	$2.10	$2.10	922
2024-03-22	$2.25	$2.25	$2.25	$2.25	$2.25	687
2024-03-21	$2.26	$2.26	$2.25	$2.26	$2.26	958
2024-03-20	$2.31	$2.31	$2.31	$2.31	$2.31	341
2024-03-19	$2.27	$2.27	$2.27	$2.27	$2.27	426
2024-03-18	$2.32	$2.34	$2.24	$2.27	$2.27	2,233
2024-03-15	$2.25	$2.34	$2.25	$2.34	$2.34	1,792
2024-03-14	$2.30	$2.30	$2.30	$2.30	$2.30	549
2024-03-13	$2.33	$2.35	$2.32	$2.35	$2.35	706
2024-03-12	$2.35	$2.37	$2.23	$2.29	$2.29	3,699
2024-03-11	$2.42	$2.42	$2.42	$2.42	$2.42	543
2024-03-08	$2.26	$2.41	$2.25	$2.41	$2.41	4,376
2024-03-07	$2.10	$2.14	$2.10	$2.14	$2.14	1,274
2024-03-06	$2.21	$2.21	$2.15	$2.15	$2.15	2,638
2024-03-05	$2.41	$2.41	$2.21	$2.25	$2.25	2,618
2024-03-04	$2.64	$2.65	$2.41	$2.41	$2.41	6,089
2024-03-01	$2.68	$2.69	$2.62	$2.69	$2.69	4,639
2024-02-29	$2.65	$2.69	$2.56	$2.69	$2.69	1,572
2024-02-28	$2.84	$2.84	$2.84	$2.84	$2.84	426
2024-02-27	$3.08	$3.08	$2.76	$2.84	$2.84	3,051
2024-02-26	$2.79	$2.88	$2.72	$2.88	$2.88	1,352
2024-02-23	$2.90	$2.90	$2.90	$2.90	$2.90	247
2024-02-22	$2.90	$2.90	$2.90	$2.90	$2.90	1,373
2024-02-21	$2.97	$2.99	$2.78	$2.99	$2.99	16,076
2024-02-20	$3.12	$3.15	$2.91	$3.05	$3.05	3,688
2024-02-16	$2.88	$3.16	$2.88	$3.00	$3.00	16,963
2024-02-15	$2.74	$2.88	$2.44	$2.88	$2.88	8,122
2024-02-14	$2.74	$2.85	$2.74	$2.75	$2.75	3,823
2024-02-13	$2.76	$2.86	$2.72	$2.86	$2.86	4,760
2024-02-12	$2.99	$3.08	$2.86	$2.87	$2.87	8,163
2024-02-09	$2.77	$2.97	$2.62	$2.89	$2.89	8,593
2024-02-08	$2.56	$2.89	$2.50	$2.81	$2.81	10,361
2024-02-07	$2.71	$2.73	$2.44	$2.63	$2.63	2,560
2024-02-06	$2.83	$2.83	$2.52	$2.79	$2.79	15,812
2024-02-05	$2.59	$2.90	$2.41	$2.82	$2.82	27,359
2024-02-02	$1.95	$2.49	$1.93	$2.39	$2.39	23,905
2024-02-01	$1.82	$1.94	$1.67	$1.94	$1.94	90,544
2024-01-31	$1.68	$1.97	$1.68	$1.84	$1.84	30,637
2024-01-30	$2.14	$2.25	$1.59	$1.67	$1.67	44,779
2024-01-29	$2.37	$2.37	$2.00	$2.00	$2.00	12,908
2024-01-26	$2.09	$2.22	$2.09	$2.15	$2.15	23,842
2024-01-25	$2.25	$2.25	$2.00	$2.05	$2.05	12,462
2024-01-24	$2.49	$2.49	$2.19	$2.27	$2.27	10,892
2024-01-23	$2.51	$2.51	$2.27	$2.40	$2.40	16,915
2024-01-22	$2.45	$2.60	$2.43	$2.44	$2.44	10,352
2024-01-19	$2.55	$2.72	$2.45	$2.45	$2.45	6,532
2024-01-18	$2.63	$2.66	$2.54	$2.54	$2.54	3,214
2024-01-17	$2.59	$2.76	$2.51	$2.73	$2.73	3,638
2024-01-16	$2.79	$2.79	$2.67	$2.69	$2.69	4,111
2024-01-12	$2.85	$2.89	$2.73	$2.79	$2.79	21,468
2024-01-11	$2.59	$2.93	$2.52	$2.77	$2.77	8,671
2024-01-10	$2.70	$2.74	$2.66	$2.66	$2.66	8,505
2024-01-09	$2.70	$2.78	$2.66	$2.73	$2.73	67,158
2024-01-08	$2.64	$2.99	$2.50	$2.75	$2.75	92,385
2024-01-05	$3.12	$3.27	$2.36	$2.42	$2.42	88,697
2024-01-04	$3.65	$3.69	$3.07	$3.12	$3.12	40,070
2024-01-03	$3.98	$3.98	$3.59	$3.63	$3.63	16,521
2024-01-02	$3.91	$4.50	$3.54	$3.96	$3.96	88,078
2023-12-29	$3.06	$4.00	$3.06	$3.68	$3.68	113,496
2023-12-28	$2.86	$3.41	$2.71	$2.85	$2.85	62,540
2023-12-27	$3.00	$3.01	$2.74	$2.75	$2.75	18,591
2023-12-26	$3.30	$3.35	$2.73	$2.97	$2.97	36,216
2023-12-22	$3.51	$3.60	$3.11	$3.34	$3.34	41,351
2023-12-21	$4.14	$4.14	$3.96	$3.96	$3.96	2,291
2023-12-20	$4.10	$4.21	$3.95	$3.95	$3.95	5,246
2023-12-19	$4.20	$4.21	$4.06	$4.06	$4.06	1,376
2023-12-18	$4.25	$4.25	$4.25	$4.25	$4.25	1,381
2023-12-15	$4.25	$4.42	$4.20	$4.20	$4.20	4,853
2023-12-14	$4.92	$4.92	$4.03	$4.25	$4.25	11,965
2023-12-13	$4.49	$4.76	$4.49	$4.52	$4.52	10,602
2023-12-12	$4.57	$4.60	$4.57	$4.57	$4.57	1,618
2023-12-11	$4.55	$4.56	$4.55	$4.56	$4.56	858
2023-12-08	$4.65	$4.65	$4.56	$4.56	$4.56	1,585
2023-12-07	$4.58	$4.64	$4.56	$4.56	$4.56	10,495
2023-12-06	$4.60	$4.60	$4.56	$4.56	$4.56	3,623
2023-12-05	$4.60	$4.60	$4.60	$4.60	$4.60	551
2023-12-04	$4.75	$4.75	$4.75	$4.75	$4.75	1,266
2023-12-01	$4.55	$4.55	$4.55	$4.55	$4.55	643
2023-11-30	$4.56	$4.65	$4.55	$4.55	$4.55	1,685
2023-11-29	$4.67	$4.74	$4.67	$4.74	$4.74	1,446
2023-11-28	$4.95	$4.95	$4.65	$4.65	$4.65	7,969
2023-11-27	$4.92	$4.92	$4.81	$4.81	$4.81	1,925
2023-11-24	$4.87	$4.92	$4.86	$4.86	$4.86	1,809
2023-11-22	$5.28	$5.28	$4.88	$4.88	$4.88	7,427
2023-11-21	$4.92	$4.92	$4.90	$4.90	$4.90	2,124
2023-11-20	$5.00	$5.00	$4.90	$4.90	$4.90	947
2023-11-17	$5.00	$5.00	$5.00	$5.00	$5.00	503
2023-11-16	$4.90	$4.92	$4.87	$4.87	$4.87	4,050
2023-11-15	$4.95	$4.99	$4.89	$4.89	$4.89	9,245
2023-11-14	$4.92	$4.94	$4.89	$4.89	$4.89	17,300
2023-11-13	$4.90	$4.95	$4.86	$4.86	$4.86	1,566
2023-11-10	$4.94	$4.94	$4.80	$4.80	$4.80	4,218
2023-11-09	$4.96	$4.96	$4.88	$4.88	$4.88	4,184
2023-11-08	$4.95	$4.98	$4.88	$4.88	$4.88	11,082
2023-11-07	$5.08	$5.08	$4.93	$4.95	$4.95	3,945
2023-11-06	$4.89	$5.10	$4.89	$4.92	$4.92	6,306
2023-11-03	$4.82	$4.90	$4.71	$4.89	$4.89	5,651
2023-11-02	$4.71	$4.84	$4.71	$4.84	$4.84	1,803
2023-11-01	$4.80	$4.88	$4.80	$4.80	$4.80	998
2023-10-31	$4.70	$4.96	$4.70	$4.95	$4.95	676
2023-10-30	$5.13	$5.13	$4.77	$4.95	$4.95	9,864
2023-10-27	$5.34	$5.34	$5.12	$5.13	$5.13	3,177
2023-10-26	$5.33	$5.33	$5.08	$5.08	$5.08	808
2023-10-25	$5.07	$5.28	$5.07	$5.16	$5.16	1,260
2023-10-24	$5.03	$5.15	$5.03	$5.15	$5.15	3,152
2023-10-23	$5.10	$5.10	$5.02	$5.03	$5.03	5,075
2023-10-20	$5.23	$5.26	$5.11	$5.11	$5.11	1,999
2023-10-19	$5.03	$5.25	$5.02	$5.25	$5.25	2,337
2023-10-18	$5.06	$5.06	$5.02	$5.04	$5.04	4,268
2023-10-17	$5.06	$5.09	$5.06	$5.09	$5.09	1,452
2023-10-16	$5.04	$5.11	$5.03	$5.08	$5.08	4,820
2023-10-13	$5.07	$5.10	$5.03	$5.04	$5.04	6,718
2023-10-12	$5.02	$5.10	$5.01	$5.03	$5.03	4,056
2023-10-11	$5.11	$5.25	$5.11	$5.13	$5.13	5,167
2023-10-10	$5.39	$5.39	$5.00	$5.11	$5.11	21,907
2023-10-09	$5.12	$5.40	$5.12	$5.25	$5.25	17,472
2023-10-06	$5.15	$5.25	$5.03	$5.05	$5.05	16,467
2023-10-05	$5.34	$5.49	$4.99	$5.18	$5.18	43,102
2023-10-04	$6.00	$6.24	$5.50	$5.87	$5.87	233,339
2023-10-03	$5.00	$5.49	$5.00	$5.49	$5.49	93,438
2023-10-02	$5.31	$5.40	$5.01	$5.35	$5.35	11,551
2023-09-29	$5.65	$5.65	$4.98	$5.57	$5.57	178,891
2023-09-28	$5.00	$5.47	$4.97	$5.47	$5.47	4,608
2023-09-27	$5.04	$5.40	$5.04	$5.39	$5.39	3,363
2023-09-26	$5.36	$5.40	$5.36	$5.36	$5.36	3,183
2023-09-25	$5.39	$5.40	$4.99	$5.34	$5.34	3,608
2023-09-22	$4.92	$4.92	$4.92	$4.92	$4.92	136
2023-09-21	$4.92	$4.92	$4.92	$4.92	$4.92	326
2023-09-20	$4.93	$4.93	$4.93	$4.93	$4.93	245
2023-09-19	$5.23	$5.23	$5.23	$5.23	$5.23	65
2023-09-18	$5.28	$5.28	$5.23	$5.23	$5.23	808
2023-09-15	$5.55	$5.55	$5.30	$5.45	$5.45	10,163
2023-09-14	$5.28	$5.28	$5.28	$5.28	$5.28	312
2023-09-13	$5.30	$5.30	$5.30	$5.30	$5.30	372
2023-09-12	$5.31	$5.40	$5.21	$5.30	$5.30	3,924
2023-09-11	$5.30	$5.35	$5.28	$5.35	$5.35	1,852
2023-09-08	$5.26	$5.26	$5.26	$5.26	$5.26	579
2023-09-07	$5.30	$5.30	$5.30	$5.30	$5.30	160
2023-09-06	$5.27	$5.31	$5.27	$5.30	$5.30	1,673
2023-09-05	$5.05	$5.35	$4.95	$5.35	$5.35	7,228
2023-09-01	$5.24	$5.24	$5.05	$5.05	$5.05	400
2023-08-31	$4.90	$5.04	$4.90	$4.95	$4.95	3,885
2023-08-30	$4.92	$4.92	$4.92	$4.92	$4.92	293
2023-08-29	$4.75	$4.75	$4.75	$4.75	$4.75	830
2023-08-28	$4.38	$4.38	$4.38	$4.38	$4.38	393
2023-08-25	$4.86	$4.86	$4.38	$4.38	$4.38	788
2023-08-24	$4.44	$4.44	$4.44	$4.44	$4.44	209
2023-08-23	$4.62	$4.62	$4.62	$4.62	$4.62	11
2023-08-22	$4.62	$4.62	$4.62	$4.62	$4.62	443
2023-08-21	$4.70	$4.75	$4.34	$4.62	$4.62	62,357
2023-08-18	$4.38	$4.59	$4.37	$4.59	$4.59	513
2023-08-17	$4.61	$4.61	$4.61	$4.61	$4.61	156
2023-08-16	$4.61	$4.61	$4.61	$4.61	$4.61	166
2023-08-15	$4.77	$4.77	$4.77	$4.77	$4.77	73
2023-08-14	$4.47	$4.77	$4.47	$4.77	$4.77	728
2023-08-11	$4.60	$4.77	$4.60	$4.77	$4.77	925
2023-08-10	$4.58	$4.58	$4.58	$4.58	$4.58	423
2023-08-09	$4.39	$4.39	$4.39	$4.39	$4.39	351
2023-08-08	$4.39	$4.61	$4.39	$4.61	$4.61	450
2023-08-07	$4.61	$4.61	$4.61	$4.61	$4.61	43
2023-08-04	$4.61	$4.61	$4.61	$4.61	$4.61	5
2023-08-03	$4.73	$4.77	$4.61	$4.61	$4.61	438
2023-08-02	$4.55	$4.55	$4.55	$4.55	$4.55	14
2023-08-01	$4.35	$4.55	$4.35	$4.55	$4.55	630
2023-07-31	$4.54	$4.55	$4.45	$4.45	$4.45	2,559
2023-07-28	$4.35	$4.46	$4.35	$4.46	$4.46	605
2023-07-27	$4.34	$4.34	$4.34	$4.34	$4.34	79
2023-07-26	$4.34	$4.34	$4.34	$4.34	$4.34	561
2023-07-25	$4.68	$4.68	$4.68	$4.68	$4.68	83
2023-07-24	$4.72	$4.72	$4.68	$4.68	$4.68	518
2023-07-21	$4.65	$4.65	$4.65	$4.65	$4.65	45
2023-07-20	$4.65	$4.65	$4.65	$4.65	$4.65	116
2023-07-19	$4.52	$4.65	$4.41	$4.65	$4.65	1,368
2023-07-18	$4.76	$4.76	$4.35	$4.73	$4.73	8,757
2023-07-17	$4.77	$4.77	$4.77	$4.77	$4.77	313
2023-07-14	$4.77	$4.77	$4.77	$4.77	$4.77	316
2023-07-13	$4.81	$4.81	$4.81	$4.81	$4.81	7,753
2023-07-12	$4.76	$4.79	$4.76	$4.79	$4.79	8,801
2023-07-11	$4.76	$4.76	$4.76	$4.76	$4.76	147
2023-07-10	$4.79	$4.79	$4.75	$4.76	$4.76	15,687
2023-07-07	$4.81	$4.81	$4.77	$4.77	$4.77	5,265
2023-07-06	$4.78	$4.81	$4.77	$4.77	$4.77	4,654
2023-07-05	$4.77	$4.80	$4.77	$4.77	$4.77	4,031
2023-07-03	$4.81	$4.81	$4.77	$4.77	$4.77	1,285
2023-06-30	$4.81	$4.81	$4.81	$4.81	$4.81	194
2023-06-29	$4.81	$4.81	$4.81	$4.81	$4.81	356
2023-06-28	$4.81	$4.81	$4.81	$4.81	$4.81	99
2023-06-27	$4.82	$4.82	$4.78	$4.81	$4.81	1,308
2023-06-26	$5.06	$5.06	$5.06	$5.06	$5.06	210
2023-06-23	$5.06	$5.06	$5.06	$5.06	$5.06	51
2023-06-22	$5.32	$5.32	$5.05	$5.06	$5.06	1,172
2023-06-21	$4.83	$5.10	$4.83	$5.10	$5.10	530
2023-06-20	$4.89	$5.12	$4.87	$5.12	$5.12	1,780
2023-06-16	$4.85	$4.85	$4.85	$4.85	$4.85	47
2023-06-15	$4.85	$4.85	$4.85	$4.85	$4.85	141
2023-06-14	$4.81	$4.89	$4.80	$4.85	$4.85	1,487
2023-06-13	$4.90	$4.95	$4.80	$4.80	$4.80	17,693
2023-06-12	$4.90	$5.25	$4.88	$4.88	$4.88	16,975
2023-06-09	$4.90	$4.90	$4.90	$4.90	$4.90	4,727
2023-06-08	$4.90	$4.90	$4.90	$4.90	$4.90	62
2023-06-07	$4.94	$4.97	$4.87	$4.90	$4.90	14,181
2023-06-06	$4.92	$4.93	$4.89	$4.91	$4.91	13,424
2023-06-05	$4.91	$4.95	$4.88	$4.90	$4.90	2,692
2023-06-02	$4.90	$4.98	$4.87	$4.90	$4.90	4,066
2023-06-01	$4.91	$4.91	$4.90	$4.90	$4.90	1,983
2023-05-31	$4.96	$4.96	$4.90	$4.90	$4.90	5,495
2023-05-30	$4.96	$4.97	$4.95	$4.95	$4.95	2,613
2023-05-26	$5.03	$5.03	$4.90	$5.00	$5.00	6,371
2023-05-25	$5.24	$5.24	$5.24	$5.24	$5.24	174
2023-05-24	$5.00	$5.10	$5.00	$5.00	$5.00	4,085
2023-05-23	$5.11	$5.11	$5.00	$5.09	$5.09	3,468
2023-05-22	$5.35	$5.36	$5.20	$5.20	$5.20	2,043
2023-05-19	$5.65	$5.65	$5.38	$5.38	$5.38	1,819
2023-05-18	$5.59	$5.67	$5.59	$5.65	$5.65	823
2023-05-17	$5.84	$5.84	$5.50	$5.50	$5.50	570
2023-05-16	$5.91	$5.91	$5.85	$5.85	$5.85	768
2023-05-15	$5.62	$5.90	$5.62	$5.90	$5.90	342
2023-05-12	$5.70	$5.70	$5.70	$5.70	$5.70	12
2023-05-11	$5.80	$5.80	$5.50	$5.70	$5.70	1,929
2023-05-10	$5.67	$5.67	$5.67	$5.67	$5.67	255
2023-05-09	$5.67	$5.67	$5.67	$5.67	$5.67	61
2023-05-08	$5.67	$5.67	$5.67	$5.67	$5.67	249
2023-05-05	$6.14	$6.14	$6.09	$6.09	$6.09	649
2023-05-04	$5.66	$5.66	$5.66	$5.66	$5.66	337
2023-05-03	$6.14	$6.14	$5.66	$5.66	$5.66	1,064
2023-05-02	$6.00	$6.00	$6.00	$6.00	$6.00	563
2023-05-01	$5.05	$5.05	$5.05	$5.05	$5.05	416
2023-04-28	$5.05	$5.05	$5.05	$5.05	$5.05	491
2023-04-27	$4.82	$5.21	$4.82	$5.05	$5.05	2,197
2023-04-26	$4.77	$4.82	$4.77	$4.82	$4.82	358
2023-04-25	$4.91	$4.91	$4.82	$4.82	$4.82	1,209
2023-04-24	$4.92	$4.92	$4.92	$4.92	$4.92	419
2023-04-21	$4.95	$4.95	$4.95	$4.95	$4.95	296
2023-04-20	$5.30	$5.30	$5.30	$5.30	$5.30	1,527
2023-04-19	$5.25	$5.45	$4.80	$5.05	$5.05	20,563
2023-04-18	$5.28	$5.28	$5.28	$5.28	$5.28	26
2023-04-17	$5.35	$5.35	$5.28	$5.28	$5.28	912
2023-04-14	$5.35	$5.35	$5.35	$5.35	$5.35	363
2023-04-13	$5.34	$5.42	$5.34	$5.35	$5.35	835
2023-04-12	$5.45	$5.45	$5.45	$5.45	$5.45	524
2023-04-11	$6.06	$6.06	$6.06	$6.06	$6.06	395
2023-04-10	$6.06	$6.06	$6.06	$6.06	$6.06	542
2023-04-06	$6.24	$6.24	$6.23	$6.23	$6.23	7,260
2023-04-05	$5.80	$5.80	$5.80	$5.80	$5.80	13,135
2023-04-04	$5.80	$5.80	$5.80	$5.80	$5.80	727
2023-04-03	$5.80	$5.80	$5.80	$5.80	$5.80	5,413
2023-03-31	$5.42	$5.80	$5.42	$5.80	$5.80	3,190
2023-03-30	$5.89	$5.89	$5.89	$5.89	$5.89	7,331
2023-03-29	$5.37	$5.37	$5.37	$5.37	$5.37	1,206
2023-03-28	$5.37	$5.37	$5.37	$5.37	$5.37	1
2023-03-27	$5.37	$5.37	$5.37	$5.37	$5.37	132
2023-03-24	$5.60	$5.60	$5.60	$5.60	$5.60	13
2023-03-23	$5.60	$5.60	$5.60	$5.60	$5.60	159
2023-03-22	$5.60	$5.60	$5.60	$5.60	$5.60	31
2023-03-21	$5.60	$5.60	$5.60	$5.60	$5.60	18,688
2023-03-20	$5.60	$5.60	$5.60	$5.60	$5.60	60
2023-03-17	$5.60	$5.60	$5.60	$5.60	$5.60	10
2023-03-16	$5.60	$5.60	$5.60	$5.60	$5.60	3
2023-03-15	$5.60	$5.60	$5.60	$5.60	$5.60	31
2023-03-14	$5.60	$5.60	$5.60	$5.60	$5.60	4
2023-03-13	$5.49	$5.60	$5.49	$5.60	$5.60	632
2023-03-10	$5.58	$5.58	$5.58	$5.58	$5.58	3
2023-03-09	$5.58	$5.58	$5.58	$5.58	$5.58	24
2023-03-08	$5.58	$5.58	$5.58	$5.58	$5.58	1
2023-03-07	$5.58	$5.58	$5.58	$5.58	$5.58	10
2023-03-06	$5.58	$5.58	$5.58	$5.58	$5.58	18
2023-03-03	$5.58	$5.58	$5.58	$5.58	$5.58	26
2023-03-02	$5.58	$5.58	$5.58	$5.58	$5.58	10
2023-03-01	$5.58	$5.58	$5.58	$5.58	$5.58	146
2023-02-28	$5.65	$5.65	$5.58	$5.58	$5.58	520
2023-02-27	$5.93	$5.93	$5.93	$5.93	$5.93	89
2023-02-24	$5.93	$5.93	$5.93	$5.93	$5.93	48
2023-02-23	$5.93	$5.93	$5.93	$5.93	$5.93	42
2023-02-22	$5.55	$5.93	$5.55	$5.93	$5.93	1,322
2023-02-21	$5.79	$6.02	$5.49	$5.49	$5.49	1,616
2023-02-17	$5.97	$5.97	$5.97	$5.97	$5.97	204
2023-02-16	$5.77	$6.12	$5.77	$6.12	$6.12	321
2023-02-15	$6.26	$6.26	$6.26	$6.26	$6.26	273
2023-02-14	$6.30	$6.30	$6.30	$6.30	$6.30	16
2023-02-13	$6.30	$6.30	$6.30	$6.30	$6.30	78
2023-02-10	$6.30	$6.30	$6.30	$6.30	$6.30	167
2023-02-09	$6.00	$6.00	$6.00	$6.00	$6.00	27
2023-02-08	$6.00	$6.00	$6.00	$6.00	$6.00	409
2023-02-07	$6.00	$6.00	$6.00	$6.00	$6.00	430
2023-02-06	$5.60	$6.00	$5.60	$6.00	$6.00	1,628
2023-02-03	$5.68	$5.68	$5.68	$5.68	$5.68	10
2023-02-02	$5.68	$5.68	$5.68	$5.68	$5.68	161
2023-02-01	$5.58	$5.58	$5.58	$5.58	$5.58	130
2023-01-31	$5.55	$5.60	$5.55	$5.58	$5.58	589
2023-01-30	$5.43	$5.95	$5.43	$5.76	$5.76	1,619
2023-01-27	$6.00	$6.00	$6.00	$6.00	$6.00	101
2023-01-26	$6.00	$6.00	$6.00	$6.00	$6.00	17
2023-01-25	$6.00	$6.00	$6.00	$6.00	$6.00	121
2023-01-24	$5.60	$6.00	$5.60	$6.00	$6.00	1,133
2023-01-23	$6.00	$6.05	$5.75	$5.80	$5.80	2,081
2023-01-20	$5.90	$6.19	$5.88	$6.19	$6.19	2,341
2023-01-19	$5.81	$6.20	$5.70	$6.13	$6.13	6,041
2023-01-18	$6.45	$6.45	$6.45	$6.45	$6.45	49
2023-01-17	$6.45	$6.45	$6.45	$6.45	$6.45	229
2023-01-13	$6.45	$6.45	$6.45	$6.45	$6.45	21
2023-01-12	$6.45	$6.45	$6.45	$6.45	$6.45	9
2023-01-11	$6.20	$6.45	$6.20	$6.45	$6.45	2,316
2023-01-10	$5.89	$6.43	$5.89	$6.43	$6.43	3,504
2023-01-09	$5.50	$5.50	$5.50	$5.50	$5.50	52
2023-01-06	$5.50	$5.50	$5.50	$5.50	$5.50	1,001
2023-01-05	$5.38	$5.38	$5.38	$5.38	$5.38	360
2023-01-04	$5.25	$5.80	$5.25	$5.80	$5.80	2,285
2023-01-03	$5.39	$5.40	$5.39	$5.40	$5.40	1,134
2022-12-30	$5.26	$5.35	$5.25	$5.35	$5.35	3,633
2022-12-29	$5.27	$5.32	$5.27	$5.32	$5.32	505
2022-12-28	$5.29	$5.29	$5.29	$5.29	$5.29	54
2022-12-27	$5.29	$5.29	$5.29	$5.29	$5.29	83
2022-12-23	$5.29	$5.29	$5.29	$5.29	$5.29	309
2022-12-22	$5.28	$5.28	$5.25	$5.25	$5.25	10,194
2022-12-21	$5.58	$5.61	$5.43	$5.50	$5.50	1,166
2022-12-20	$5.26	$5.30	$5.26	$5.27	$5.27	953
2022-12-19	$5.28	$5.50	$5.25	$5.25	$5.25	891
2022-12-16	$5.68	$5.68	$5.68	$5.68	$5.68	95
2022-12-15	$5.31	$5.68	$5.31	$5.68	$5.68	4,148
2022-12-14	$5.30	$5.50	$5.27	$5.50	$5.50	1,316
2022-12-13	$5.49	$5.49	$5.49	$5.49	$5.49	316
2022-12-12	$5.32	$5.32	$5.32	$5.32	$5.32	501
2022-12-09	$5.62	$5.62	$5.32	$5.32	$5.32	753
2022-12-08	$5.75	$5.75	$5.75	$5.75	$5.75	251
2022-12-07	$5.75	$5.75	$5.75	$5.75	$5.75	169
2022-12-06	$5.60	$5.75	$5.60	$5.75	$5.75	518
2022-12-05	$5.60	$5.60	$5.60	$5.60	$5.60	296
2022-12-02	$5.50	$5.85	$5.25	$5.60	$5.60	3,763
2022-12-01	$5.05	$5.50	$5.05	$5.15	$5.15	4,045
2022-11-30	$5.02	$5.02	$5.02	$5.02	$5.02	526
2022-11-29	$4.90	$5.10	$4.90	$4.90	$4.90	2,020
2022-11-28	$5.32	$5.32	$4.90	$4.90	$4.90	1,698
2022-11-25	$5.10	$5.50	$5.10	$5.10	$5.10	1,780
2022-11-23	$5.94	$6.10	$5.25	$5.26	$5.26	17,169
2022-11-22	$7.09	$7.10	$5.19	$5.65	$5.65	57,819
2022-11-21	$7.10	$7.10	$6.85	$6.85	$6.85	4,566
2022-11-18	$7.10	$7.10	$7.10	$7.10	$7.10	127
2022-11-17	$7.10	$7.10	$7.10	$7.10	$7.10	700
2022-11-16	$7.50	$7.60	$6.85	$7.10	$7.10	11,748
2022-11-15	$7.82	$7.82	$7.82	$7.82	$7.82	129
2022-11-14	$7.82	$7.82	$7.82	$7.82	$7.82	298
2022-11-11	$7.82	$7.82	$7.82	$7.82	$7.82	204
2022-11-10	$8.13	$8.13	$7.80	$7.82	$7.82	1,800
2022-11-09	$8.03	$8.03	$8.03	$8.03	$8.03	100
2022-11-08	$7.67	$8.03	$7.67	$8.03	$8.03	273
2022-11-07	$7.56	$7.56	$7.56	$7.56	$7.56	162
2022-11-04	$7.70	$7.70	$7.70	$7.70	$7.70	130
2022-11-03	$7.70	$7.70	$7.70	$7.70	$7.70	97
2022-11-02	$8.28	$8.30	$7.56	$7.70	$7.70	3,974
2022-11-01	$7.68	$7.68	$7.68	$7.68	$7.68	110
2022-10-31	$8.32	$8.32	$8.32	$8.32	$8.32	20
2022-10-28	$8.32	$8.32	$8.32	$8.32	$8.32	7
2022-10-27	$8.32	$8.32	$8.32	$8.32	$8.32	12
2022-10-26	$8.35	$8.35	$8.32	$8.32	$8.32	1,996
2022-10-25	$8.10	$8.10	$8.10	$8.10	$8.10	43
2022-10-24	$8.10	$8.10	$8.10	$8.10	$8.10	105
2022-10-21	$7.70	$8.10	$7.59	$8.10	$8.10	3,968
2022-10-20	$7.97	$8.40	$7.58	$7.64	$7.64	1,059
2022-10-19	$7.65	$7.65	$7.65	$7.65	$7.65	775
2022-10-18	$7.65	$7.65	$7.65	$7.65	$7.65	534
2022-10-17	$7.65	$7.65	$7.65	$7.65	$7.65	501
2022-10-14	$7.53	$7.53	$7.53	$7.53	$7.53	673
2022-10-13	$7.76	$8.45	$7.76	$8.45	$8.45	1,082
2022-10-12	$8.44	$8.45	$7.75	$7.75	$7.75	2,634
2022-10-11	$8.40	$8.40	$8.40	$8.40	$8.40	66
2022-10-10	$8.40	$8.40	$8.40	$8.40	$8.40	158
2022-10-07	$8.40	$8.40	$8.40	$8.40	$8.40	131
2022-10-06	$8.40	$8.40	$8.40	$8.40	$8.40	42
2022-10-05	$8.40	$8.40	$8.40	$8.40	$8.40	42
2022-10-04	$8.45	$8.45	$8.40	$8.40	$8.40	342
2022-10-03	$8.00	$8.00	$8.00	$8.00	$8.00	921
2022-09-30	$7.75	$7.76	$7.75	$7.76	$7.76	450
2022-09-29	$8.45	$8.45	$8.45	$8.45	$8.45	32
2022-09-28	$8.45	$8.45	$8.45	$8.45	$8.45	191
2022-09-27	$8.45	$8.45	$8.45	$8.45	$8.45	139
2022-09-26	$8.45	$8.45	$8.45	$8.45	$8.45	198
2022-09-23	$8.45	$8.45	$8.45	$8.45	$8.45	235
2022-09-22	$8.00	$8.50	$8.00	$8.45	$8.45	1,984
2022-09-21	$7.72	$7.72	$7.72	$7.72	$7.72	31
2022-09-20	$7.72	$7.72	$7.72	$7.72	$7.72	52
2022-09-19	$7.72	$7.72	$7.72	$7.72	$7.72	245
2022-09-16	$7.72	$7.72	$7.72	$7.72	$7.72	247
2022-09-15	$7.84	$7.84	$7.84	$7.84	$7.84	433
2022-09-14	$8.53	$8.53	$8.53	$8.53	$8.53	581
2022-09-13	$8.12	$8.12	$8.12	$8.12	$8.12	70
2022-09-12	$7.83	$8.50	$7.83	$8.12	$8.12	1,990
2022-09-09	$8.33	$8.33	$8.33	$8.33	$8.33	438
2022-09-08	$7.61	$8.36	$7.61	$8.33	$8.33	1,894
2022-09-07	$8.26	$8.27	$7.93	$8.05	$8.05	2,451
2022-09-06	$9.00	$9.00	$7.97	$8.33	$8.33	2,991
2022-09-02	$8.49	$8.50	$8.46	$8.50	$8.50	1,957
2022-09-01	$7.57	$8.29	$7.57	$8.29	$8.29	772
2022-08-31	$8.11	$8.11	$7.49	$7.81	$7.81	4,147
2022-08-30	$8.25	$8.45	$8.08	$8.45	$8.45	3,918
2022-08-29	$8.54	$8.75	$8.48	$8.50	$8.50	3,095
2022-08-26	$8.70	$8.76	$8.70	$8.76	$8.76	1,813
2022-08-25	$8.50	$8.75	$8.50	$8.68	$8.68	2,863
2022-08-24	$8.75	$9.00	$8.52	$8.70	$8.70	9,827
2022-08-23	$8.92	$9.11	$8.51	$9.00	$9.00	5,403
2022-08-22	$9.55	$9.55	$8.50	$8.64	$8.64	9,080
2022-08-19	$8.74	$9.80	$8.45	$9.35	$9.35	11,300
2022-08-18	$7.57	$8.92	$7.50	$8.45	$8.45	41,173
2022-08-17	$7.40	$7.75	$6.71	$7.25	$7.25	17,700
2022-08-16	$7.40	$7.40	$7.40	$7.40	$7.40	304
2022-08-15	$7.40	$7.40	$7.40	$7.40	$7.40	240
2022-08-12	$7.40	$7.40	$7.40	$7.40	$7.40	611
2022-08-11	$7.37	$7.37	$7.37	$7.37	$7.37	148
2022-08-10	$7.49	$7.64	$7.34	$7.37	$7.37	3,582
2022-08-09	$7.49	$7.49	$7.49	$7.49	$7.49	49
2022-08-08	$7.49	$7.49	$7.49	$7.49	$7.49	69
2022-08-05	$7.37	$7.97	$7.32	$7.49	$7.49	2,699
2022-08-04	$7.59	$7.59	$7.59	$7.59	$7.59	49
2022-08-03	$7.59	$7.59	$7.59	$7.59	$7.59	74
2022-08-02	$7.59	$7.59	$7.46	$7.59	$7.59	214
2022-08-01	$7.75	$7.75	$7.75	$7.75	$7.75	26
2022-07-29	$7.75	$7.75	$7.75	$7.75	$7.75	57
2022-07-28	$7.75	$7.75	$7.75	$7.75	$7.75	86
2022-07-27	$7.89	$7.89	$7.75	$7.75	$7.75	665
2022-07-26	$7.44	$7.81	$7.44	$7.81	$7.81	360
2022-07-25	$7.94	$7.95	$7.31	$7.31	$7.31	1,066
2022-07-22	$7.70	$7.70	$7.70	$7.70	$7.70	66
2022-07-21	$7.88	$7.88	$7.70	$7.70	$7.70	4,185
2022-07-20	$7.50	$7.88	$7.50	$7.87	$7.87	2,153
2022-07-19	$7.72	$7.72	$7.72	$7.72	$7.72	474
2022-07-18	$8.04	$8.04	$7.63	$7.99	$7.99	1,238
2022-07-15	$7.30	$7.30	$7.30	$7.30	$7.30	652
2022-07-14	$7.60	$7.60	$7.60	$7.60	$7.60	573
2022-07-13	$7.96	$7.96	$7.96	$7.96	$7.96	165
2022-07-12	$7.96	$7.96	$7.96	$7.96	$7.96	399
2022-07-11	$7.96	$7.96	$7.96	$7.96	$7.96	765
2022-07-08	$7.90	$8.00	$7.25	$7.63	$7.63	2,322
2022-07-07	$8.00	$8.00	$8.00	$8.00	$8.00	468
2022-07-06	$7.90	$7.90	$7.90	$7.90	$7.90	173
2022-07-05	$8.00	$8.00	$7.90	$7.90	$7.90	1,331
2022-07-01	$7.52	$7.52	$7.52	$7.52	$7.52	136
2022-06-30	$7.37	$7.50	$7.37	$7.50	$7.50	1,129
2022-06-29	$7.56	$7.56	$7.56	$7.56	$7.56	172
2022-06-28	$7.74	$7.91	$7.74	$7.91	$7.91	720
2022-06-27	$7.68	$7.70	$7.63	$7.63	$7.63	967
2022-06-24	$7.85	$7.85	$7.80	$7.83	$7.83	949
2022-06-23	$7.32	$7.85	$7.32	$7.85	$7.85	2,080
2022-06-22	$7.85	$7.85	$7.85	$7.85	$7.85	330
2022-06-21	$8.00	$8.08	$7.85	$7.85	$7.85	2,070
2022-06-17	$8.00	$8.60	$7.49	$8.50	$8.50	2,196
2022-06-16	$7.93	$8.60	$7.93	$8.00	$8.00	14,524
2022-06-15	$7.44	$8.60	$7.43	$8.00	$8.00	34,705
2022-06-14	$7.35	$7.42	$7.35	$7.42	$7.42	2,020
2022-06-13	$7.42	$7.42	$7.41	$7.41	$7.41	928
2022-06-10	$7.38	$7.38	$7.25	$7.25	$7.25	14,050
2022-06-09	$7.39	$7.39	$7.39	$7.39	$7.39	457
2022-06-08	$7.26	$7.44	$7.26	$7.39	$7.39	877
2022-06-07	$7.45	$7.45	$7.45	$7.45	$7.45	72
2022-06-06	$7.44	$7.45	$7.44	$7.45	$7.45	497
2022-06-03	$7.25	$7.36	$7.25	$7.35	$7.35	771
2022-06-02	$7.27	$7.30	$7.27	$7.30	$7.30	2,001
2022-06-01	$7.49	$7.49	$7.36	$7.36	$7.36	776
2022-05-31	$7.50	$7.50	$7.50	$7.50	$7.50	128
2022-05-27	$7.46	$7.50	$7.28	$7.50	$7.50	2,583
2022-05-26	$7.50	$7.50	$7.50	$7.50	$7.50	94
2022-05-25	$7.50	$7.50	$7.50	$7.50	$7.50	121
2022-05-24	$7.30	$7.50	$7.30	$7.50	$7.50	1,642
2022-05-23	$8.00	$8.00	$7.30	$7.30	$7.30	1,212
2022-05-20	$7.50	$7.50	$7.30	$7.30	$7.30	391
2022-05-19	$7.39	$7.39	$7.39	$7.39	$7.39	629
2022-05-18	$7.39	$7.39	$7.39	$7.39	$7.39	585
2022-05-17	$7.50	$7.50	$7.47	$7.50	$7.50	3,853
2022-05-16	$7.50	$7.50	$7.50	$7.50	$7.50	640
2022-05-13	$7.50	$7.60	$7.25	$7.50	$7.50	11,427
2022-05-12	$7.78	$7.78	$7.78	$7.78	$7.78	211
2022-05-11	$7.78	$7.78	$7.78	$7.78	$7.78	304
2022-05-10	$7.64	$7.81	$7.59	$7.78	$7.78	797
2022-05-09	$8.00	$8.49	$7.82	$7.82	$7.82	1,725
2022-05-06	$7.92	$8.50	$7.60	$8.41	$8.41	3,504
2022-05-05	$7.33	$7.70	$7.33	$7.70	$7.70	759
2022-05-04	$7.71	$7.71	$7.71	$7.71	$7.71	277
2022-05-03	$8.00	$8.00	$7.46	$7.46	$7.46	826
2022-05-02	$8.01	$8.50	$7.70	$8.00	$8.00	20,860
2022-04-29	$7.41	$8.03	$7.41	$8.03	$8.03	10,572
2022-04-28	$8.00	$8.00	$8.00	$8.00	$8.00	115
2022-04-27	$7.78	$8.00	$7.78	$8.00	$8.00	856
2022-04-26	$8.00	$8.00	$7.38	$8.00	$8.00	38,270
2022-04-25	$8.44	$8.59	$8.13	$8.59	$8.59	1,142
2022-04-22	$8.10	$8.75	$8.10	$8.34	$8.34	138,049
2022-04-21	$8.00	$8.10	$8.00	$8.10	$8.10	498
2022-04-20	$8.03	$8.03	$8.03	$8.03	$8.03	298
2022-04-19	$8.03	$8.03	$8.03	$8.03	$8.03	455
2022-04-18	$7.45	$8.10	$7.45	$8.03	$8.03	5,212
2022-04-14	$7.45	$7.45	$7.45	$7.45	$7.45	44
2022-04-13	$7.45	$7.45	$7.45	$7.45	$7.45	212
2022-04-12	$7.34	$7.34	$7.34	$7.34	$7.34	154
2022-04-11	$7.50	$7.98	$7.34	$7.34	$7.34	2,915
2022-04-08	$7.40	$7.40	$7.40	$7.40	$7.40	267
2022-04-07	$7.50	$7.50	$7.50	$7.50	$7.50	926
2022-04-06	$7.30	$7.30	$7.26	$7.26	$7.26	1,001
2022-04-05	$7.58	$7.65	$7.34	$7.34	$7.34	4,095
2022-04-04	$7.78	$8.04	$7.59	$7.95	$7.95	6,000
2022-04-01	$7.98	$8.25	$7.92	$8.00	$8.00	1,895
2022-03-31	$8.00	$8.20	$8.00	$8.20	$8.20	280
2022-03-30	$8.25	$8.79	$8.11	$8.25	$8.25	1,932
2022-03-29	$8.10	$8.25	$8.00	$8.20	$8.20	3,188
2022-03-28	$8.25	$8.25	$8.25	$8.25	$8.25	319
2022-03-25	$8.00	$8.25	$8.00	$8.07	$8.07	1,573
2022-03-24	$8.06	$8.11	$7.90	$8.10	$8.10	2,073
2022-03-23	$8.25	$8.25	$8.25	$8.25	$8.25	197
2022-03-22	$8.11	$8.25	$8.10	$8.10	$8.10	1,357
2022-03-21	$7.91	$8.25	$7.52	$8.10	$8.10	2,744
2022-03-18	$8.00	$8.79	$8.00	$8.19	$8.19	2,772
2022-03-17	$8.52	$8.52	$7.90	$8.52	$8.52	11,797
2022-03-16	$8.14	$8.28	$7.70	$8.00	$8.00	4,806
2022-03-15	$8.09	$8.27	$7.95	$8.10	$8.10	3,355
2022-03-14	$7.97	$8.51	$7.81	$7.98	$7.98	8,811
2022-03-11	$8.52	$8.52	$8.02	$8.15	$8.15	8,805
2022-03-10	$7.80	$8.79	$7.60	$8.11	$8.11	9,580
2022-03-09	$7.50	$8.23	$7.50	$8.10	$8.10	15,261
2022-03-08	$7.54	$7.79	$7.54	$7.79	$7.79	531
2022-03-07	$7.89	$7.90	$7.38	$7.85	$7.85	3,355
2022-03-04	$7.86	$7.90	$7.55	$7.87	$7.87	2,355
2022-03-03	$7.86	$7.90	$7.86	$7.90	$7.90	1,665
2022-03-02	$7.82	$8.00	$7.82	$8.00	$8.00	547
2022-03-01	$7.80	$8.30	$7.80	$7.99	$7.99	1,524
2022-02-28	$7.90	$7.90	$7.85	$7.89	$7.89	1,331
2022-02-25	$8.79	$8.79	$7.90	$8.10	$8.10	10,124
2022-02-24	$8.14	$8.65	$7.77	$8.55	$8.55	56,626
2022-02-23	$7.55	$7.55	$7.55	$7.55	$7.55	523
2022-02-22	$7.28	$7.60	$7.26	$7.45	$7.45	11,487
2022-02-18	$7.27	$7.30	$7.27	$7.30	$7.30	944
2022-02-17	$7.28	$7.30	$7.25	$7.30	$7.30	2,236
2022-02-16	$7.29	$7.29	$7.25	$7.25	$7.25	14,002
2022-02-15	$7.55	$7.55	$7.26	$7.32	$7.32	2,259
2022-02-14	$7.55	$7.55	$7.38	$7.47	$7.47	1,166
2022-02-11	$7.39	$7.54	$7.39	$7.43	$7.43	2,421
2022-02-10	$7.40	$7.75	$7.36	$7.60	$7.60	9,855
2022-02-09	$8.14	$8.14	$7.40	$7.41	$7.41	16,392
2022-02-08	$8.14	$8.14	$7.89	$7.89	$7.89	4,184
2022-02-07	$8.14	$8.14	$8.14	$8.14	$8.14	50
2022-02-04	$8.14	$8.14	$8.14	$8.14	$8.14	359
2022-02-03	$7.64	$8.14	$7.64	$8.12	$8.12	1,761
2022-02-02	$8.08	$8.14	$8.00	$8.00	$8.00	649
2022-02-01	$7.97	$8.14	$7.65	$8.14	$8.14	13,549
2022-01-31	$7.90	$8.36	$7.83	$8.08	$8.08	8,757
2022-01-28	$7.65	$8.36	$7.55	$7.99	$7.99	4,869
2022-01-27	$7.95	$7.95	$7.42	$7.42	$7.42	18,920
2022-01-26	$8.11	$8.50	$7.90	$7.95	$7.95	5,415
2022-01-25	$8.45	$8.50	$8.00	$8.00	$8.00	21,071
2022-01-24	$8.46	$8.49	$8.01	$8.45	$8.45	35,775
2022-01-21	$8.50	$8.50	$8.35	$8.49	$8.49	1,141
2022-01-20	$8.50	$8.50	$8.28	$8.28	$8.28	839
2022-01-19	$8.35	$8.50	$8.14	$8.35	$8.35	2,000
2022-01-18	$8.40	$8.40	$8.10	$8.35	$8.35	24,804
2022-01-14	$8.39	$8.48	$8.25	$8.37	$8.37	3,777
2022-01-13	$8.48	$9.00	$8.23	$8.25	$8.25	92,135
2022-01-12	$8.77	$8.77	$8.55	$8.57	$8.57	632
2022-01-11	$8.75	$8.99	$8.50	$8.99	$8.99	4,899
2022-01-10	$8.75	$8.76	$8.75	$8.75	$8.75	1,121
2022-01-07	$9.45	$9.45	$8.75	$8.79	$8.79	773
2022-01-06	$8.87	$9.09	$8.87	$9.08	$9.08	2,177
2022-01-05	$9.92	$9.95	$8.60	$8.60	$8.60	11,832
2022-01-04	$9.30	$9.30	$8.85	$8.99	$8.99	2,694
2022-01-03	$9.93	$9.93	$9.01	$9.33	$9.33	12,047
2021-12-31	$9.00	$9.20	$9.00	$9.20	$9.20	41,420
2021-12-30	$9.20	$9.20	$8.75	$8.75	$8.75	2,086
2021-12-29	$9.11	$9.11	$8.60	$8.60	$8.60	440
2021-12-28	$8.75	$9.11	$8.52	$8.75	$8.75	12,024
2021-12-27	$8.48	$8.63	$8.39	$8.50	$8.50	14,549
2021-12-23	$8.50	$8.50	$8.25	$8.30	$8.30	12,448
2021-12-22	$8.57	$8.74	$8.35	$8.35	$8.35	2,651
2021-12-21	$8.64	$8.64	$8.60	$8.60	$8.60	254
2021-12-20	$9.05	$9.05	$8.57	$9.00	$9.00	2,892
2021-12-17	$9.10	$9.10	$8.84	$8.88	$8.88	1,199
2021-12-16	$9.94	$9.94	$9.21	$9.21	$9.21	783
2021-12-15	$9.08	$9.08	$9.08	$9.08	$9.08	371
2021-12-14	$8.99	$9.00	$8.77	$9.00	$9.00	1,736
2021-12-13	$8.82	$8.94	$8.64	$8.64	$8.64	518
2021-12-10	$9.07	$9.08	$8.62	$8.62	$8.62	932
2021-12-09	$8.84	$9.04	$8.84	$9.01	$9.01	535
2021-12-08	$8.76	$8.76	$8.51	$8.51	$8.51	645
2021-12-07	$9.02	$9.05	$8.61	$9.05	$9.05	1,562
2021-12-06	$9.18	$9.18	$8.50	$8.51	$8.51	4,991
2021-12-03	$9.21	$9.21	$8.85	$9.18	$9.18	3,713
2021-12-02	$9.25	$9.25	$8.76	$8.76	$8.76	1,896
2021-12-01	$9.05	$9.08	$8.79	$8.79	$8.79	1,511
2021-11-30	$9.08	$9.08	$9.05	$9.05	$9.05	386
2021-11-29	$8.78	$9.00	$8.78	$9.00	$9.00	591
2021-11-26	$9.00	$9.00	$8.77	$9.00	$9.00	1,496
2021-11-24	$8.96	$8.96	$8.75	$8.75	$8.75	861
2021-11-23	$8.76	$9.00	$8.64	$8.64	$8.64	6,928
2021-11-22	$8.75	$9.08	$8.50	$8.99	$8.99	5,784
2021-11-19	$8.96	$8.96	$8.93	$8.93	$8.93	856
2021-11-18	$9.25	$9.25	$9.25	$9.25	$9.25	321
2021-11-17	$8.96	$8.96	$8.96	$8.96	$8.96	127
2021-11-16	$8.97	$9.25	$8.97	$9.25	$9.25	710
2021-11-15	$9.34	$9.34	$9.10	$9.24	$9.24	2,562
2021-11-12	$8.95	$9.25	$8.76	$8.96	$8.96	16,928
2021-11-11	$9.50	$9.50	$8.95	$8.95	$8.95	498
2021-11-10	$9.05	$9.50	$8.95	$8.95	$8.95	8,127
2021-11-09	$9.40	$9.40	$8.95	$8.95	$8.95	5,664
2021-11-08	$9.09	$9.30	$9.09	$9.19	$9.19	3,328
2021-11-05	$9.30	$9.30	$9.05	$9.06	$9.06	3,993
2021-11-04	$9.08	$9.65	$9.08	$9.30	$9.30	21,328
2021-11-03	$8.86	$9.09	$8.75	$8.96	$8.96	3,020
2021-11-02	$9.10	$9.10	$9.10	$9.10	$9.10	301
2021-11-01	$9.29	$9.30	$8.75	$8.97	$8.97	7,899
2021-10-29	$9.20	$9.29	$9.10	$9.29	$9.29	2,485
2021-10-28	$9.20	$9.67	$9.20	$9.20	$9.20	1,180
2021-10-27	$9.25	$9.64	$9.25	$9.45	$9.45	9,160
2021-10-26	$9.10	$9.10	$9.10	$9.10	$9.10	41
2021-10-25	$9.10	$9.10	$9.10	$9.10	$9.10	489
2021-10-22	$9.09	$9.10	$8.99	$9.10	$9.10	2,062
2021-10-21	$9.02	$9.25	$9.02	$9.25	$9.25	280
2021-10-20	$9.40	$9.40	$8.98	$9.25	$9.25	1,204
2021-10-19	$9.08	$9.36	$8.70	$9.01	$9.01	7,764
2021-10-18	$8.96	$9.40	$8.96	$9.38	$9.38	928
2021-10-15	$9.00	$9.30	$8.97	$9.20	$9.20	7,463
2021-10-14	$8.65	$9.14	$8.65	$9.00	$9.00	3,862
2021-10-13	$8.64	$8.64	$8.60	$8.60	$8.60	487
2021-10-12	$8.65	$8.65	$8.65	$8.65	$8.65	156
2021-10-11	$8.75	$9.20	$8.64	$8.64	$8.64	9,928
2021-10-08	$8.69	$8.88	$8.58	$8.63	$8.63	6,775
2021-10-07	$8.64	$8.75	$8.62	$8.73	$8.73	1,246
2021-10-06	$8.34	$8.34	$8.34	$8.34	$8.34	352
2021-10-05	$8.88	$9.00	$8.88	$9.00	$9.00	2,612
2021-10-04	$8.57	$9.40	$8.57	$8.88	$8.88	2,879
2021-10-01	$9.00	$9.02	$9.00	$9.02	$9.02	943
2021-09-30	$9.22	$9.36	$8.30	$9.17	$9.17	6,103
2021-09-29	$8.79	$9.68	$8.79	$9.32	$9.32	8,038
2021-09-28	$9.16	$9.16	$8.50	$8.51	$8.51	2,794
2021-09-27	$9.33	$9.50	$9.30	$9.41	$9.41	3,241
2021-09-24	$9.30	$9.50	$9.30	$9.50	$9.50	2,045
2021-09-23	$9.40	$9.50	$9.19	$9.25	$9.25	1,458
2021-09-22	$9.18	$9.40	$9.18	$9.23	$9.23	2,172
2021-09-21	$9.40	$9.40	$9.18	$9.18	$9.18	1,224
2021-09-20	$9.40	$9.40	$8.81	$8.81	$8.81	576
2021-09-17	$9.00	$9.40	$9.00	$9.09	$9.09	2,709
2021-09-16	$9.40	$9.40	$9.40	$9.40	$9.40	408
2021-09-15	$9.62	$9.62	$8.76	$9.22	$9.22	8,583
2021-09-14	$9.20	$9.44	$9.20	$9.35	$9.35	4,069
2021-09-13	$9.71	$9.71	$9.18	$9.18	$9.18	3,077
2021-09-10	$8.61	$9.95	$8.61	$9.10	$9.10	7,636
2021-09-09	$8.50	$8.50	$8.50	$8.50	$8.50	7,461
2021-09-08	$8.95	$8.95	$8.95	$8.95	$8.95	254
2021-09-07	$9.00	$9.00	$9.00	$9.00	$9.00	67
2021-09-03	$9.00	$9.00	$9.00	$9.00	$9.00	884
2021-09-02	$8.50	$8.70	$8.50	$8.70	$8.70	3,109
2021-09-01	$8.50	$8.50	$8.50	$8.50	$8.50	1,913
2021-08-31	$8.30	$8.40	$8.30	$8.40	$8.40	2,553
2021-08-30	$8.37	$8.37	$8.37	$8.37	$8.37	35
2021-08-27	$8.25	$8.37	$8.12	$8.37	$8.37	749
2021-08-26	$8.44	$8.44	$8.42	$8.44	$8.44	5,312
2021-08-25	$8.22	$8.30	$8.22	$8.25	$8.25	1,206
2021-08-24	$8.68	$8.80	$8.21	$8.44	$8.44	24,794
2021-08-23	$8.20	$8.35	$8.20	$8.30	$8.30	5,360
2021-08-20	$8.43	$8.55	$8.30	$8.55	$8.55	1,393
2021-08-19	$8.47	$8.47	$8.47	$8.47	$8.47	193
2021-08-18	$8.40	$8.40	$8.38	$8.38	$8.38	14,834
2021-08-17	$8.62	$8.62	$8.62	$8.62	$8.62	161
2021-08-16	$8.56	$8.60	$8.55	$8.60	$8.60	68,225
2021-08-13	$8.60	$8.60	$8.60	$8.60	$8.60	9
2021-08-12	$8.60	$8.60	$8.60	$8.60	$8.60	10
2021-08-11	$8.60	$8.60	$8.60	$8.60	$8.60	3
2021-08-10	$8.60	$8.60	$8.60	$8.60	$8.60	270
2021-08-09	$8.76	$8.76	$8.76	$8.76	$8.76	78
2021-08-06	$8.76	$8.76	$8.76	$8.76	$8.76	128
2021-08-05	$8.30	$8.70	$8.30	$8.68	$8.68	14,697
2021-08-04	$8.62	$8.62	$8.62	$8.62	$8.62	504
2021-08-03	$8.59	$8.60	$8.50	$8.60	$8.60	3,154
2021-08-02	$9.00	$9.00	$9.00	$9.00	$9.00	38
2021-07-30	$8.77	$9.00	$8.77	$9.00	$9.00	4,509
2021-07-29	$8.40	$8.40	$8.40	$8.40	$8.40	96
2021-07-28	$8.26	$8.70	$8.26	$8.40	$8.40	753
2021-07-27	$8.44	$8.79	$8.26	$8.26	$8.26	2,442
2021-07-26	$8.47	$8.47	$8.47	$8.47	$8.47	220
2021-07-23	$8.20	$8.78	$8.20	$8.69	$8.69	8,210
2021-07-22	$8.78	$8.78	$8.70	$8.70	$8.70	31,201
2021-07-21	$8.49	$8.70	$8.49	$8.63	$8.63	5,685
2021-07-20	$8.75	$8.75	$8.30	$8.50	$8.50	2,275
2021-07-19	$8.80	$8.80	$8.78	$8.78	$8.78	586
2021-07-16	$8.68	$8.76	$8.64	$8.64	$8.64	675
2021-07-15	$8.80	$8.80	$8.50	$8.50	$8.50	2,861
2021-07-14	$8.78	$8.80	$8.78	$8.80	$8.80	775
2021-07-13	$8.76	$8.80	$8.59	$8.80	$8.80	1,004
2021-07-12	$9.17	$9.27	$9.17	$9.27	$9.27	482
2021-07-09	$9.00	$9.00	$8.62	$8.62	$8.62	19,182
2021-07-08	$9.06	$9.06	$8.61	$8.61	$8.61	322
2021-07-07	$9.18	$9.30	$8.60	$8.84	$8.84	40,789
2021-07-06	$9.00	$9.09	$8.56	$9.01	$9.01	13,413
2021-07-02	$8.66	$9.09	$8.66	$9.09	$9.09	4,387
2021-07-01	$8.60	$9.25	$8.28	$9.18	$9.18	17,922
2021-06-30	$8.50	$9.28	$8.11	$8.38	$8.38	27,250
2021-06-29	$8.74	$8.74	$8.48	$8.50	$8.50	1,672
2021-06-28	$8.92	$8.92	$8.92	$8.92	$8.92	314
2021-06-25	$8.74	$8.92	$8.74	$8.90	$8.90	1,029
2021-06-24	$8.93	$9.10	$8.93	$9.10	$9.10	654
2021-06-23	$9.05	$9.05	$9.05	$9.05	$9.05	141
2021-06-22	$9.13	$9.13	$9.13	$9.13	$9.13	279
2021-06-21	$8.95	$9.13	$8.95	$9.13	$9.13	299
2021-06-18	$9.23	$9.25	$8.62	$8.75	$8.75	2,511
2021-06-17	$8.01	$9.20	$8.01	$8.81	$8.81	20,339
2021-06-16	$9.00	$9.02	$9.00	$9.02	$9.02	537
2021-06-15	$9.30	$9.30	$9.30	$9.30	$9.30	28
2021-06-14	$9.02	$9.30	$9.00	$9.30	$9.30	6,297
2021-06-11	$9.40	$9.40	$9.20	$9.20	$9.20	347
2021-06-10	$9.20	$9.20	$9.20	$9.20	$9.20	278
2021-06-09	$9.00	$9.00	$9.00	$9.00	$9.00	2,749
2021-06-08	$9.10	$9.10	$9.10	$9.10	$9.10	190
2021-06-07	$9.02	$9.02	$9.00	$9.00	$9.00	1,973
2021-06-04	$9.59	$9.59	$9.59	$9.59	$9.59	83
2021-06-03	$9.59	$9.59	$9.59	$9.59	$9.59	235
2021-06-02	$9.06	$9.29	$9.06	$9.13	$9.13	7,277
2021-06-01	$9.14	$9.14	$9.13	$9.14	$9.14	837
2021-05-28	$8.82	$9.00	$8.80	$9.00	$9.00	601
2021-05-27	$9.37	$9.37	$8.81	$8.81	$8.81	3,141
2021-05-26	$9.35	$9.35	$9.03	$9.25	$9.25	2,956
2021-05-25	$9.16	$9.16	$9.16	$9.16	$9.16	42
2021-05-24	$9.16	$9.16	$9.16	$9.16	$9.16	254
2021-05-21	$9.00	$9.00	$8.91	$8.91	$8.91	524
2021-05-20	$9.15	$9.15	$9.00	$9.00	$9.00	976
2021-05-19	$9.10	$9.10	$9.10	$9.10	$9.10	335
2021-05-18	$9.10	$9.10	$9.10	$9.10	$9.10	575
2021-05-17	$9.20	$9.20	$9.20	$9.20	$9.20	11
2021-05-14	$9.20	$9.20	$9.20	$9.20	$9.20	124
2021-05-13	$9.25	$9.34	$8.90	$8.90	$8.90	5,446
2021-05-12	$8.94	$8.94	$8.75	$8.75	$8.75	955
2021-05-11	$9.22	$9.22	$9.22	$9.22	$9.22	262
2021-05-10	$9.39	$9.39	$9.19	$9.19	$9.19	294
2021-05-07	$9.17	$9.30	$9.17	$9.30	$9.30	766
2021-05-06	$9.29	$9.30	$9.29	$9.30	$9.30	323
2021-05-05	$9.11	$9.11	$9.00	$9.00	$9.00	556
2021-05-04	$9.20	$9.27	$9.03	$9.03	$9.03	3,475
2021-05-03	$9.24	$9.24	$9.24	$9.24	$9.24	331
2021-04-30	$9.11	$9.20	$9.10	$9.20	$9.20	734
2021-04-29	$9.30	$9.35	$9.10	$9.20	$9.20	4,588
2021-04-28	$8.78	$9.43	$8.78	$9.43	$9.43	8,709
2021-04-27	$9.30	$9.33	$9.30	$9.32	$9.32	1,957
2021-04-26	$9.30	$9.30	$9.30	$9.30	$9.30	217
2021-04-23	$9.25	$9.25	$9.15	$9.15	$9.15	1,029
2021-04-22	$9.10	$9.25	$8.30	$9.20	$9.20	9,663
2021-04-21	$9.60	$9.60	$9.10	$9.23	$9.23	7,490
2021-04-20	$9.60	$9.60	$9.60	$9.60	$9.60	137
2021-04-19	$10.00	$10.00	$9.17	$9.60	$9.60	5,729
2021-04-16	$10.03	$10.26	$10.03	$10.03	$10.03	26,356
2021-04-15	$10.22	$10.50	$10.03	$10.05	$10.05	2,511
2021-04-14	$10.22	$10.60	$10.22	$10.60	$10.60	1,529
2021-04-13	$10.03	$10.50	$9.99	$10.50	$10.50	11,102
2021-04-12	$10.03	$10.03	$10.03	$10.03	$10.03	136
2021-04-09	$10.03	$10.03	$10.03	$10.03	$10.03	1,719
2021-04-08	$10.03	$10.25	$10.03	$10.25	$10.25	652
2021-04-07	$10.03	$10.03	$10.03	$10.03	$10.03	1,118
2021-04-06	$10.15	$10.15	$10.11	$10.11	$10.11	8,623
2021-04-05	$10.11	$10.11	$10.11	$10.11	$10.11	108
2021-04-01	$10.11	$10.12	$10.11	$10.11	$10.11	1,919
2021-03-31	$10.12	$10.12	$10.11	$10.11	$10.11	322
2021-03-30	$10.12	$10.45	$10.12	$10.45	$10.45	444
2021-03-29	$10.11	$10.13	$10.11	$10.13	$10.13	969
2021-03-26	$10.50	$10.96	$10.50	$10.96	$10.96	1,563
2021-03-25	$10.96	$10.96	$10.96	$10.96	$10.96	63
2021-03-24	$10.96	$10.96	$10.96	$10.96	$10.96	286
2021-03-23	$10.96	$10.96	$10.96	$10.96	$10.96	19
2021-03-22	$10.96	$10.96	$10.96	$10.96	$10.96	166
2021-03-19	$10.54	$10.70	$10.20	$10.40	$10.40	2,600
2021-03-18	$10.86	$10.86	$10.12	$10.12	$10.12	1,128
2021-03-17	$10.72	$10.80	$10.72	$10.80	$10.80	447
2021-03-16	$10.80	$10.80	$10.80	$10.80	$10.80	23
2021-03-15	$10.80	$10.80	$10.80	$10.80	$10.80	41
2021-03-12	$10.80	$10.80	$10.80	$10.80	$10.80	7
2021-03-11	$10.80	$10.80	$10.80	$10.80	$10.80	208
2021-03-10	$10.77	$10.80	$10.06	$10.80	$10.80	1,181
2021-03-09	$10.08	$10.08	$10.08	$10.08	$10.08	51
2021-03-08	$10.08	$10.08	$10.08	$10.08	$10.08	486
2021-03-05	$10.09	$10.09	$10.09	$10.09	$10.09	20
2021-03-04	$10.25	$10.25	$10.09	$10.09	$10.09	353
2021-03-03	$10.12	$10.12	$10.05	$10.05	$10.05	1,111
2021-03-02	$10.40	$10.40	$10.40	$10.40	$10.40	58
2021-03-01	$10.40	$10.40	$10.40	$10.40	$10.40	33
2021-02-26	$10.40	$10.40	$10.40	$10.40	$10.40	11
2021-02-25	$10.40	$10.40	$10.37	$10.40	$10.40	1,010
2021-02-24	$10.36	$10.39	$10.36	$10.39	$10.39	415
2021-02-23	$10.10	$10.19	$10.09	$10.09	$10.09	1,474
2021-02-22	$10.40	$10.49	$10.05	$10.11	$10.11	1,362
2021-02-19	$10.45	$10.45	$10.36	$10.45	$10.45	616
2021-02-18	$10.50	$10.50	$10.05	$10.44	$10.44	19,534
2021-02-17	$10.75	$10.75	$10.52	$10.52	$10.52	1,399
2021-02-16	$10.80	$10.80	$10.57	$10.78	$10.78	1,805
2021-02-12	$10.56	$10.56	$10.56	$10.56	$10.56	235
2021-02-11	$10.33	$10.56	$10.19	$10.56	$10.56	17,701
2021-02-10	$10.24	$10.83	$10.24	$10.60	$10.60	8,128
2021-02-09	$10.61	$10.71	$10.44	$10.51	$10.51	8,352
2021-02-08	$10.74	$10.78	$10.70	$10.78	$10.78	17,490
2021-02-05	$10.75	$10.75	$10.70	$10.70	$10.70	1,492
2021-02-04	$10.80	$10.82	$10.70	$10.75	$10.75	56,420
2021-02-03	$10.78	$10.81	$10.78	$10.78	$10.78	36,240
2021-02-02	$10.83	$10.90	$10.78	$10.79	$10.79	15,708
2021-02-01	$10.85	$10.90	$10.78	$10.89	$10.89	11,029
2021-01-29	$10.70	$10.70	$10.70	$10.70	$10.70	216
2021-01-28	$10.80	$10.80	$10.80	$10.80	$10.80	42
2021-01-27	$10.80	$10.80	$10.80	$10.80	$10.80	6,498
2021-01-26	$10.90	$10.90	$10.90	$10.90	$10.90	885
2021-01-25	$10.79	$10.80	$10.79	$10.80	$10.80	7,018
2021-01-22	$11.15	$11.15	$11.15	$11.15	$11.15	90
2021-01-21	$11.15	$11.15	$11.15	$11.15	$11.15	91
2021-01-20	$10.90	$11.15	$10.86	$11.15	$11.15	6,880
2021-01-19	$10.50	$10.83	$10.50	$10.83	$10.83	2,108
2021-01-15	$10.52	$10.55	$10.50	$10.50	$10.50	2,875
2021-01-14	$10.52	$11.15	$10.50	$10.53	$10.53	3,904
2021-01-13	$10.55	$10.55	$10.55	$10.55	$10.55	334
2021-01-12	$10.71	$11.15	$10.50	$10.53	$10.53	13,299
2021-01-11	$11.11	$11.11	$10.75	$11.11	$11.11	642
2021-01-08	$10.41	$11.24	$10.41	$10.75	$10.75	1,935
2021-01-07	$10.81	$11.11	$10.75	$11.11	$11.11	699
2021-01-06	$10.78	$11.06	$10.52	$10.55	$10.55	779
2021-01-05	$11.05	$11.05	$10.90	$11.05	$11.05	905
2021-01-04	$10.47	$11.01	$10.47	$11.01	$11.01	13,231
2020-12-31	$10.26	$10.38	$10.26	$10.26	$10.26	2,065
2020-12-30	$10.26	$10.26	$10.26	$10.26	$10.26	64
2020-12-29	$10.32	$10.32	$10.26	$10.26	$10.26	391
2020-12-28	$10.85	$10.85	$10.85	$10.85	$10.85	239
2020-12-24	$10.82	$10.85	$10.82	$10.85	$10.85	1,159
2020-12-23	$10.53	$10.90	$10.53	$10.90	$10.90	1,534
2020-12-22	$10.95	$10.98	$10.51	$10.80	$10.80	2,427
2020-12-21	$10.60	$10.60	$10.60	$10.60	$10.60	453
2020-12-18	$11.50	$11.50	$10.93	$10.93	$10.93	1,395
2020-12-17	$11.14	$11.14	$10.53	$10.53	$10.53	4,417
2020-12-16	$11.00	$11.00	$10.49	$10.75	$10.75	3,214
2020-12-15	$10.98	$11.27	$10.36	$10.90	$10.90	30,764
2020-12-14	$9.19	$11.09	$9.19	$10.70	$10.70	20,044
2020-12-11	$9.49	$9.64	$9.31	$9.36	$9.36	1,775
2020-12-10	$9.48	$9.48	$9.05	$9.05	$9.05	13,129
2020-12-09	$9.03	$9.48	$9.03	$9.30	$9.30	4,782
2020-12-08	$9.06	$9.06	$9.06	$9.06	$9.06	220
2020-12-07	$9.10	$9.47	$8.55	$9.06	$9.06	44,875
2020-12-04	$8.78	$9.13	$8.70	$9.13	$9.13	7,272
2020-12-03	$8.74	$8.95	$8.74	$8.95	$8.95	3,559
2020-12-02	$8.29	$8.88	$8.29	$8.88	$8.88	1,096
2020-12-01	$8.34	$8.95	$8.30	$8.55	$8.55	1,787
2020-11-30	$8.80	$9.23	$8.28	$8.63	$8.63	24,117
2020-11-27	$8.19	$9.33	$8.19	$9.33	$9.33	1,773
2020-11-25	$7.79	$9.00	$7.79	$8.40	$8.40	8,839
2020-11-24	$8.63	$8.88	$8.48	$8.65	$8.65	1,983
2020-11-23	$8.84	$8.88	$8.47	$8.47	$8.47	2,818
2020-11-20	$8.91	$8.91	$8.53	$8.87	$8.87	9,832
2020-11-19	$9.26	$9.26	$8.90	$8.90	$8.90	511
2020-11-18	$8.83	$8.93	$8.81	$8.85	$8.85	2,136
2020-11-17	$8.84	$8.84	$8.84	$8.84	$8.84	425
2020-11-16	$9.00	$9.00	$8.53	$8.84	$8.84	2,352
2020-11-13	$9.68	$9.68	$8.71	$9.20	$9.20	2,577
2020-11-12	$9.21	$9.21	$9.21	$9.21	$9.21	1,026
2020-11-11	$9.64	$9.64	$8.75	$8.79	$8.79	1,110
2020-11-10	$8.75	$9.00	$8.52	$8.65	$8.65	53,098
2020-11-09	$8.75	$8.82	$8.75	$8.75	$8.75	769
2020-11-06	$8.73	$8.73	$8.60	$8.60	$8.60	1,645
2020-11-05	$8.75	$9.12	$8.61	$8.65	$8.65	2,664
2020-11-04	$8.76	$8.76	$8.63	$8.71	$8.71	2,754
2020-11-03	$8.88	$9.33	$8.88	$8.90	$8.90	2,267
2020-11-02	$9.64	$9.90	$8.82	$8.85	$8.85	3,658
2020-10-30	$9.00	$9.87	$8.86	$9.86	$9.86	19,214
2020-10-29	$8.90	$8.90	$8.90	$8.90	$8.90	42
2020-10-28	$8.75	$9.05	$8.25	$8.90	$8.90	3,922
2020-10-27	$8.90	$9.00	$8.90	$9.00	$9.00	1,028
2020-10-26	$9.00	$9.00	$8.87	$8.87	$8.87	421
2020-10-23	$9.18	$9.18	$9.18	$9.18	$9.18	13
2020-10-22	$9.01	$9.39	$9.00	$9.18	$9.18	1,929
2020-10-21	$9.00	$9.00	$8.96	$8.96	$8.96	2,258
2020-10-20	$9.00	$9.90	$9.00	$9.00	$9.00	2,463
2020-10-19	$9.02	$9.10	$9.00	$9.00	$9.00	27,051
2020-10-16	$9.00	$9.90	$9.00	$9.23	$9.23	17,017
2020-10-15	$8.96	$8.96	$8.96	$8.96	$8.96	199
2020-10-14	$8.94	$8.96	$8.94	$8.96	$8.96	1,024
2020-10-13	$8.95	$8.97	$8.77	$8.77	$8.77	1,116
2020-10-12	$9.00	$9.00	$9.00	$9.00	$9.00	250
2020-10-09	$9.05	$9.09	$9.00	$9.00	$9.00	866
2020-10-08	$9.06	$9.06	$9.06	$9.06	$9.06	359
2020-10-07	$8.84	$9.20	$8.70	$9.06	$9.06	4,945
2020-10-06	$8.84	$8.84	$8.84	$8.84	$8.84	22
2020-10-05	$9.04	$9.05	$8.80	$8.84	$8.84	8,561
2020-10-02	$9.04	$9.04	$8.85	$8.90	$8.90	5,396
2020-10-01	$9.63	$9.82	$9.00	$9.00	$9.00	10,148
2020-09-30	$9.40	$9.40	$9.40	$9.40	$9.40	324
2020-09-29	$9.41	$9.41	$9.41	$9.41	$9.41	147
2020-09-28	$10.03	$10.03	$9.41	$9.41	$9.41	1,641
2020-09-25	$9.39	$9.40	$9.22	$9.30	$9.30	6,040
2020-09-24	$10.08	$10.08	$10.08	$10.08	$10.08	38
2020-09-23	$10.03	$10.13	$10.03	$10.08	$10.08	494
2020-09-22	$9.50	$9.50	$9.50	$9.50	$9.50	1,512
2020-09-21	$9.25	$9.25	$9.00	$9.00	$9.00	1,978
2020-09-18	$10.12	$10.12	$9.10	$9.39	$9.39	2,629
2020-09-17	$9.90	$9.90	$9.03	$9.03	$9.03	455
2020-09-16	$9.57	$9.57	$9.00	$9.00	$9.00	615
2020-09-15	$9.00	$9.25	$8.94	$9.25	$9.25	2,305
2020-09-14	$9.26	$9.26	$8.94	$8.94	$8.94	859
2020-09-11	$9.18	$9.26	$9.18	$9.26	$9.26	444
2020-09-10	$9.02	$9.02	$9.02	$9.02	$9.02	169
2020-09-09	$9.00	$9.00	$9.00	$9.00	$9.00	56
2020-09-08	$9.24	$9.25	$9.00	$9.00	$9.00	1,296
2020-09-04	$9.00	$9.13	$9.00	$9.13	$9.13	1,567
2020-09-03	$9.49	$9.49	$9.01	$9.18	$9.18	2,221
2020-09-02	$9.25	$9.50	$8.96	$9.49	$9.49	10,665
2020-09-01	$9.79	$9.79	$9.74	$9.74	$9.74	4,222
2020-08-31	$9.50	$9.50	$9.06	$9.43	$9.43	5,611
2020-08-28	$9.34	$9.34	$9.33	$9.34	$9.34	1,284
2020-08-27	$9.50	$9.50	$8.89	$9.34	$9.34	5,331
2020-08-26	$9.68	$9.78	$9.51	$9.78	$9.78	3,989
2020-08-25	$9.35	$9.75	$9.25	$9.35	$9.35	7,492
2020-08-24	$9.94	$10.05	$9.57	$9.57	$9.57	1,149
2020-08-21	$9.23	$9.23	$9.00	$9.17	$9.17	786
2020-08-20	$9.46	$9.49	$9.01	$9.15	$9.15	9,296
2020-08-19	$9.50	$9.98	$9.11	$9.88	$9.88	11,995
2020-08-18	$9.60	$10.25	$9.30	$10.00	$10.00	9,444
2020-08-17	$10.00	$10.10	$9.23	$9.83	$9.83	5,149
2020-08-14	$9.43	$9.85	$9.43	$9.84	$9.84	1,466
2020-08-13	$9.13	$9.80	$9.13	$9.80	$9.80	1,233
2020-08-12	$9.80	$9.80	$9.73	$9.73	$9.73	4,147
2020-08-11	$9.85	$9.89	$9.43	$9.72	$9.72	5,508
2020-08-10	$9.89	$9.89	$9.89	$9.89	$9.89	115
2020-08-07	$9.89	$9.89	$9.89	$9.89	$9.89	75
2020-08-06	$9.20	$9.89	$9.19	$9.89	$9.89	1,468
2020-08-05	$9.70	$9.70	$9.60	$9.60	$9.60	883
2020-08-04	$9.90	$9.90	$9.90	$9.90	$9.90	48
2020-08-03	$10.24	$10.24	$9.25	$9.90	$9.90	1,412
2020-07-31	$10.20	$10.20	$9.51	$9.51	$9.51	1,724
2020-07-30	$9.89	$9.89	$9.45	$9.50	$9.50	2,240
2020-07-29	$9.40	$9.70	$9.40	$9.60	$9.60	8,351
2020-07-28	$9.41	$10.24	$9.23	$9.45	$9.45	1,023
2020-07-27	$10.15	$10.24	$9.23	$9.74	$9.74	3,565
2020-07-24	$10.00	$10.00	$9.00	$9.86	$9.86	13,566
2020-07-23	$9.90	$9.90	$9.50	$9.80	$9.80	16,268
2020-07-22	$10.00	$10.00	$9.60	$10.00	$10.00	39,467
2020-07-21	$9.82	$10.35	$9.51	$10.00	$10.00	25,574
2020-07-20	$9.56	$10.30	$9.56	$10.30	$10.30	1,029
2020-07-17	$9.50	$10.03	$9.45	$9.99	$9.99	10,561
2020-07-16	$9.50	$10.45	$9.50	$10.45	$10.45	1,517
2020-07-15	$9.78	$9.78	$8.80	$9.10	$9.10	10,870
2020-07-14	$9.75	$9.75	$8.78	$9.28	$9.28	8,201
2020-07-13	$9.45	$9.70	$9.45	$9.50	$9.50	6,112
2020-07-10	$8.10	$9.50	$8.10	$9.25	$9.25	13,359
2020-07-09	$8.65	$9.43	$8.00	$9.08	$9.08	22,826
2020-07-08	$7.76	$8.99	$7.76	$8.79	$8.79	14,684
2020-07-07	$7.88	$9.00	$7.88	$8.57	$8.57	39,308
2020-07-06	$9.09	$9.34	$8.00	$8.58	$8.58	13,363
2020-07-02	$7.79	$9.42	$7.79	$8.93	$8.93	10,768
2020-07-01	$8.72	$9.59	$7.65	$7.79	$7.79	19,590
2020-06-30	$9.00	$9.49	$8.50	$8.50	$8.50	2,635
2020-06-29	$9.12	$9.12	$9.12	$9.12	$9.12	850
2020-06-26	$9.90	$9.90	$8.95	$8.95	$8.95	1,929
2020-06-25	$9.16	$9.16	$9.16	$9.16	$9.16	22
2020-06-24	$9.10	$9.55	$9.00	$9.16	$9.16	1,440
2020-06-23	$9.60	$9.60	$9.60	$9.60	$9.60	216
2020-06-22	$9.28	$10.20	$8.95	$9.20	$9.20	10,403
2020-06-19	$9.08	$9.70	$8.96	$9.50	$9.50	51,695
2020-06-18	$9.28	$10.22	$9.11	$9.63	$9.63	3,394
2020-06-17	$10.47	$10.47	$9.19	$9.22	$9.22	14,855
2020-06-16	$10.65	$10.98	$10.10	$10.12	$10.12	19,527
2020-06-15	$10.99	$11.08	$10.37	$10.67	$10.67	26,826
2020-06-12	$10.90	$11.07	$10.14	$10.47	$10.47	58,442
2020-06-11	$10.95	$10.96	$10.75	$10.85	$10.85	4,309
2020-06-10	$11.05	$11.05	$10.80	$10.97	$10.97	86,679
2020-06-09	$11.10	$11.14	$10.76	$10.98	$10.98	264,948
2020-06-08	$11.20	$11.20	$10.68	$10.68	$10.68	12,641
2020-06-05	$11.19	$11.26	$10.88	$10.95	$10.95	50,217
2020-06-04	$11.27	$11.27	$10.89	$10.97	$10.97	51,372
2020-06-03	$11.02	$11.02	$10.97	$10.97	$10.97	15,246
2020-06-02	$10.95	$11.28	$10.79	$10.95	$10.95	58,865
2020-06-01	$11.36	$11.61	$10.80	$10.91	$10.91	53,933
2020-05-29	$11.00	$11.00	$10.90	$10.99	$10.99	25,279
2020-05-28	$11.00	$11.00	$10.95	$10.99	$10.99	11,591
2020-05-27	$11.05	$11.13	$10.83	$10.99	$10.99	47,192
2020-05-26	$11.00	$11.00	$10.81	$10.99	$10.99	48,858
2020-05-22	$11.00	$11.13	$10.90	$10.91	$10.91	28,383
2020-05-21	$11.00	$11.00	$10.64	$10.95	$10.95	27,802
2020-05-20	$10.91	$10.99	$10.86	$10.94	$10.94	21,677
2020-05-19	$10.75	$11.00	$10.75	$10.76	$10.76	42,757
2020-05-18	$11.00	$11.22	$10.75	$10.97	$10.97	6,138
2020-05-15	$10.60	$10.95	$10.37	$10.45	$10.45	26,232
2020-05-14	$11.25	$11.25	$10.35	$10.50	$10.50	53,908
2020-05-13	$11.34	$11.50	$11.02	$11.12	$11.12	46,841
2020-05-12	$10.75	$11.00	$10.56	$10.99	$10.99	34,421
2020-05-11	$11.00	$11.00	$11.00	$11.00	$11.00	0
2020-05-08	$11.00	$11.00	$10.55	$11.00	$11.00	30,319
2020-05-07	$10.58	$11.15	$10.52	$11.15	$11.15	28,428
2020-05-06	$11.30	$11.30	$11.05	$11.15	$11.15	23,080
2020-05-05	$11.50	$11.50	$11.50	$11.50	$11.50	6
2020-05-04	$11.25	$11.66	$11.25	$11.50	$11.50	28,937
2020-05-01	$11.00	$11.00	$10.97	$11.00	$11.00	11,432
2020-04-30	$10.90	$10.90	$10.90	$10.90	$10.90	0
2020-04-29	$10.90	$10.90	$10.30	$10.90	$10.90	10,417
2020-04-28	$10.90	$10.90	$10.85	$10.90	$10.90	1,133
2020-04-27	$10.75	$11.00	$10.75	$10.92	$10.92	4,668
2020-04-24	$10.00	$10.99	$10.00	$10.96	$10.96	1,632
2020-04-23	$10.96	$11.00	$9.99	$10.99	$10.99	21,113
2020-04-22	$10.86	$10.99	$10.25	$10.53	$10.53	15,970
2020-04-21	$10.60	$10.98	$10.32	$10.90	$10.90	8,278
2020-04-20	$11.50	$11.50	$10.90	$10.90	$10.90	2,081
2020-04-17	$12.49	$12.49	$11.50	$11.50	$11.50	8,008
2020-04-16	$11.19	$11.70	$11.15	$11.70	$11.70	482
2020-04-15	$11.28	$11.69	$10.70	$11.69	$11.69	622
2020-04-14	$11.28	$11.70	$11.23	$11.70	$11.70	4,645
2020-04-13	$11.49	$11.50	$10.93	$11.20	$11.20	2,064
2020-04-09	$11.88	$12.33	$10.98	$11.50	$11.50	6,293
2020-04-08	$11.61	$11.75	$11.50	$11.75	$11.75	2,745
2020-04-07	$11.86	$12.10	$11.65	$12.10	$12.10	7,389
2020-04-06	$11.81	$12.88	$11.55	$12.30	$12.30	8,376
2020-04-03	$11.99	$12.00	$11.99	$12.00	$12.00	528
2020-04-02	$12.54	$12.58	$12.15	$12.30	$12.30	9,447
2020-04-01	$12.65	$12.65	$12.25	$12.30	$12.30	986
2020-03-31	$12.02	$12.25	$12.00	$12.25	$12.25	1,505
2020-03-30	$11.94	$11.94	$11.94	$11.94	$11.94	238
2020-03-27	$10.36	$12.00	$10.36	$11.70	$11.70	7,631
2020-03-26	$12.00	$12.00	$10.89	$11.50	$11.50	12,528
2020-03-25	$9.88	$11.32	$9.67	$11.32	$11.32	3,470
2020-03-24	$9.64	$10.07	$8.60	$8.60	$8.60	28,839
2020-03-23	$8.80	$9.65	$8.80	$9.65	$9.65	509
2020-03-20	$9.58	$9.75	$8.76	$8.76	$8.76	782
2020-03-19	$8.12	$9.82	$8.11	$8.82	$8.82	6,612
2020-03-18	$9.65	$9.65	$8.10	$8.10	$8.10	20,118
2020-03-17	$10.98	$10.98	$9.33	$9.75	$9.75	25,416
2020-03-16	$11.57	$11.66	$8.24	$11.13	$11.13	103,126
2020-03-13	$12.91	$12.91	$11.73	$12.53	$12.53	9,591
2020-03-12	$11.63	$12.45	$11.57	$12.43	$12.43	31,814
2020-03-11	$12.27	$12.86	$12.26	$12.86	$12.86	14,106
2020-03-10	$12.99	$12.99	$12.06	$12.99	$12.99	16,486
2020-03-09	$12.37	$12.50	$11.39	$12.42	$12.42	28,491
2020-03-06	$12.73	$12.80	$12.38	$12.80	$12.80	6,048
2020-03-05	$12.37	$12.80	$12.37	$12.73	$12.73	28,712
2020-03-04	$12.39	$12.94	$12.39	$12.77	$12.77	25,633
2020-03-03	$12.03	$13.19	$12.00	$12.90	$12.90	28,446
2020-03-02	$12.11	$13.98	$11.81	$12.50	$12.50	58,138
2020-02-28	$12.50	$12.50	$11.75	$11.81	$11.81	40,000
2020-02-27	$11.75	$12.00	$11.55	$11.95	$11.95	24,323
2020-02-26	$11.96	$12.29	$11.90	$11.99	$11.99	27,103
2020-02-25	$11.86	$12.47	$11.74	$11.96	$11.96	41,130
2020-02-24	$11.49	$11.94	$11.20	$11.88	$11.88	26,968
2020-02-21	$12.00	$12.00	$11.37	$11.75	$11.75	35,421
2020-02-20	$12.29	$12.88	$11.72	$11.97	$11.97	43,525
2020-02-19	$11.82	$12.50	$11.76	$12.06	$12.06	31,533
2020-02-18	$12.15	$12.15	$11.70	$11.87	$11.87	32,302
2020-02-14	$11.84	$12.43	$11.64	$12.15	$12.15	63,127
2020-02-13	$11.48	$12.37	$11.47	$11.86	$11.86	36,848
2020-02-12	$11.30	$11.50	$11.30	$11.33	$11.33	24,119
2020-02-11	$11.56	$11.56	$11.26	$11.50	$11.50	25,954
2020-02-10	$10.75	$12.60	$10.75	$11.49	$11.49	61,077
2020-02-07	$10.87	$11.47	$10.63	$11.07	$11.07	72,688
2020-02-06	$10.86	$10.99	$10.52	$10.98	$10.98	52,161
2020-02-05	$10.28	$11.51	$10.27	$10.97	$10.97	48,444
2020-02-04	$10.56	$10.65	$9.56	$10.28	$10.28	73,125
2020-02-03	$10.30	$10.77	$10.20	$10.70	$10.70	40,652
2020-01-31	$10.17	$10.50	$10.00	$10.30	$10.30	38,725
2020-01-30	$10.05	$10.49	$10.04	$10.16	$10.16	59,301
2020-01-29	$10.24	$10.47	$10.02	$10.22	$10.22	42,336
2020-01-28	$9.56	$10.92	$9.56	$10.31	$10.31	59,300
2020-01-27	$9.23	$9.73	$8.90	$9.61	$9.61	23,669
2020-01-24	$9.40	$9.80	$8.91	$9.32	$9.32	43,579
2020-01-23	$9.34	$9.97	$9.03	$9.38	$9.38	92,302
2020-01-22	$8.96	$9.80	$8.96	$9.40	$9.40	47,217
2020-01-21	$8.71	$9.15	$8.71	$8.90	$8.90	59,877
2020-01-17	$8.44	$9.19	$8.43	$8.79	$8.79	88,415
2020-01-16	$8.01	$8.55	$7.90	$8.53	$8.53	113,347
2020-01-15	$8.04	$8.69	$7.93	$8.18	$8.18	69,865
2020-01-14	$7.90	$8.34	$7.75	$8.00	$8.00	78,830
2020-01-13	$8.00	$8.06	$7.88	$7.96	$7.96	25,600
2020-01-10	$8.02	$8.86	$7.36	$8.04	$8.04	81,949
2020-01-09	$8.00	$8.11	$7.71	$7.97	$7.97	66,753
2020-01-08	$7.93	$8.35	$7.77	$7.94	$7.94	65,572
2020-01-07	$7.80	$8.25	$7.64	$7.98	$7.98	86,979
2020-01-06	$8.02	$8.17	$7.51	$7.78	$7.78	83,304
2020-01-03	$8.45	$8.58	$7.76	$8.09	$8.09	142,890
2020-01-02	$8.83	$8.83	$8.20	$8.31	$8.31	135,555
2019-12-31	$8.93	$9.25	$8.66	$8.83	$8.83	171,661
2019-12-30	$9.08	$9.11	$8.71	$8.98	$8.98	101,232
2019-12-27	$9.26	$9.30	$9.00	$9.11	$9.11	99,729
2019-12-26	$9.58	$9.79	$9.15	$9.36	$9.36	80,188
2019-12-24	$9.78	$9.78	$9.24	$9.51	$9.51	44,587
2019-12-23	$10.40	$10.94	$9.65	$9.65	$9.65	78,341
2019-12-20	$11.00	$11.50	$10.12	$10.49	$10.49	1,144,712
2019-12-19	$11.38	$12.39	$10.25	$11.27	$11.27	296,205
2019-12-18	$10.40	$10.69	$9.20	$10.45	$10.45	2,339,320
2019-12-17	$12.50	$12.79	$10.20	$10.55	$10.55	276,032
2019-12-16	$10.01	$10.50	$9.74	$10.15	$10.15	94,403
2019-12-13	$9.40	$10.20	$9.36	$9.79	$9.79	132,301
2019-12-12	$9.00	$9.45	$8.42	$9.45	$9.45	85,950
2019-12-11	$10.25	$10.31	$10.25	$10.27	$10.27	468,496
2019-12-10	$10.28	$10.29	$10.25	$10.25	$10.25	127,081
2019-12-09	$10.29	$10.29	$10.29	$10.29	$10.29	220
2019-12-06	$9.86	$10.29	$9.86	$10.29	$10.29	29,391
2019-12-05	$10.34	$10.34	$10.34	$10.34	$10.34	49
2019-12-04	$10.26	$10.34	$10.22	$10.34	$10.34	11,913
2019-12-03	$10.25	$10.27	$10.25	$10.25	$10.25	16,795
2019-12-02	$10.30	$10.30	$10.10	$10.26	$10.26	36,953
2019-11-29	$10.26	$10.28	$10.25	$10.28	$10.28	51,142
2019-11-27	$10.29	$10.29	$10.27	$10.27	$10.27	656,337
2019-11-26	$10.29	$10.29	$10.28	$10.28	$10.28	451,136
2019-11-25	$10.28	$10.29	$10.27	$10.28	$10.28	10,212
2019-11-22	$10.27	$10.29	$10.27	$10.29	$10.29	1,635,041
2019-11-21	$10.28	$10.29	$10.20	$10.29	$10.29	147,940
2019-11-20	$10.30	$10.30	$10.29	$10.29	$10.29	263,721
2019-11-19	$10.27	$10.29	$10.24	$10.29	$10.29	103,091
2019-11-18	$10.28	$10.29	$10.27	$10.28	$10.28	2,084,049
2019-11-15	$10.29	$10.30	$10.21	$10.29	$10.29	1,643,679
2019-11-14	$10.26	$10.29	$10.26	$10.29	$10.29	210
2019-11-13	$10.26	$10.27	$10.26	$10.26	$10.26	128,031
2019-11-12	$10.26	$10.26	$10.26	$10.26	$10.26	45
2019-11-11	$10.26	$10.26	$10.26	$10.26	$10.26	2
2019-11-08	$10.28	$10.28	$10.26	$10.26	$10.26	57,842
2019-11-07	$10.25	$10.26	$10.25	$10.26	$10.26	11,846
2019-11-06	$10.27	$10.27	$10.27	$10.27	$10.27	588
2019-11-05	$10.25	$10.25	$10.25	$10.25	$10.25	707
2019-11-04	$10.25	$10.25	$10.25	$10.25	$10.25	5
2019-11-01	$10.25	$10.25	$10.25	$10.25	$10.25	80
2019-10-31	$10.25	$10.25	$10.25	$10.25	$10.25	168
2019-10-30	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-10-29	$10.25	$10.25	$10.25	$10.25	$10.25	6,832
2019-10-28	$10.27	$10.28	$10.25	$10.25	$10.25	614
2019-10-25	$10.25	$10.28	$10.24	$10.25	$10.25	7,455
2019-10-24	$10.28	$10.28	$10.28	$10.28	$10.28	317
2019-10-23	$10.27	$10.27	$10.25	$10.25	$10.25	1,351
2019-10-22	$10.24	$10.75	$10.23	$10.29	$10.29	1,281,042
2019-10-21	$10.24	$10.25	$10.22	$10.22	$10.22	121,709
2019-10-18	$10.23	$10.24	$10.23	$10.24	$10.24	102,400
2019-10-17	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-10-16	$10.22	$10.25	$10.22	$10.22	$10.22	1,298
2019-10-15	$10.23	$10.23	$10.23	$10.23	$10.23	218
2019-10-14	$10.22	$10.22	$10.22	$10.22	$10.22	49
2019-10-11	$10.21	$10.22	$10.21	$10.22	$10.22	20,632
2019-10-10	$10.21	$10.23	$10.21	$10.23	$10.23	33,949
2019-10-09	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-10-08	$10.22	$10.23	$10.22	$10.23	$10.23	26,256
2019-10-07	$10.23	$10.23	$10.23	$10.23	$10.23	25,011
2019-10-04	$10.20	$10.20	$10.20	$10.20	$10.20	15,012
2019-10-03	$10.23	$10.23	$10.23	$10.23	$10.23	0
2019-10-02	$10.23	$10.25	$10.20	$10.23	$10.23	9,808
2019-10-01	$10.23	$10.23	$10.23	$10.23	$10.23	3,633
2019-09-30	$10.22	$10.24	$10.22	$10.24	$10.24	335,269
2019-09-27	$10.22	$10.22	$10.22	$10.22	$10.22	5,000
2019-09-26	$10.24	$10.24	$10.24	$10.24	$10.24	1
2019-09-25	$10.24	$10.24	$10.24	$10.24	$10.24	4,929
2019-09-24	$10.20	$10.23	$10.20	$10.23	$10.23	10,004
2019-09-23	$10.22	$10.23	$10.22	$10.23	$10.23	2,742
2019-09-20	$10.21	$10.23	$10.21	$10.21	$10.21	30,454
2019-09-19	$10.20	$10.22	$10.20	$10.22	$10.22	48,756
2019-09-18	$10.20	$10.20	$10.20	$10.20	$10.20	1,012
2019-09-17	$10.22	$10.22	$10.22	$10.22	$10.22	38
2019-09-16	$10.22	$10.22	$10.22	$10.22	$10.22	34
2019-09-13	$10.21	$10.22	$10.21	$10.22	$10.22	4,442
2019-09-12	$10.20	$10.22	$10.20	$10.22	$10.22	13,043
2019-09-11	$10.20	$10.22	$10.20	$10.22	$10.22	102,301
2019-09-10	$10.21	$10.21	$10.21	$10.21	$10.21	1,066
2019-09-09	$10.21	$10.21	$10.21	$10.21	$10.21	25,006
2019-09-06	$10.21	$10.21	$10.21	$10.21	$10.21	189,696
2019-09-05	$10.21	$10.21	$10.21	$10.21	$10.21	100,003
2019-09-04	$10.22	$10.22	$10.22	$10.22	$10.22	16
2019-09-03	$10.21	$10.22	$10.21	$10.22	$10.22	15,144
2019-08-30	$10.22	$10.22	$10.22	$10.22	$10.22	432
2019-08-29	$10.20	$10.20	$10.20	$10.20	$10.20	727,189
2019-08-28	$10.20	$10.20	$10.20	$10.20	$10.20	25,130
2019-08-27	$10.21	$10.21	$10.21	$10.21	$10.21	0
2019-08-26	$10.21	$10.21	$10.21	$10.21	$10.21	104,800
2019-08-23	$10.20	$10.20	$10.20	$10.20	$10.20	200
2019-08-22	$10.20	$10.21	$10.20	$10.21	$10.21	600
2019-08-21	$10.19	$10.19	$10.19	$10.19	$10.19	3
2019-08-20	$10.18	$10.21	$10.18	$10.19	$10.19	393,119
2019-08-19	$10.19	$10.19	$10.19	$10.19	$10.19	81
2019-08-16	$10.20	$10.20	$10.19	$10.19	$10.19	308,321
2019-08-15	$10.20	$10.20	$10.19	$10.19	$10.19	1,050,600
2019-08-14	$10.04	$10.19	$10.04	$10.19	$10.19	5,100
2019-08-13	$10.19	$10.22	$10.19	$10.22	$10.22	554,700
2019-08-12	$10.19	$10.22	$10.19	$10.22	$10.22	554,700
2019-08-09	$10.19	$10.19	$10.17	$10.17	$10.17	75,300
2019-08-08	$10.19	$10.19	$10.10	$10.15	$10.15	396,700
2019-08-07	$10.15	$10.19	$10.15	$10.19	$10.19	125,800
2019-08-06	$10.15	$10.19	$10.15	$10.19	$10.19	10,100
2019-08-05	$10.15	$10.19	$10.15	$10.19	$10.19	10,103
2019-08-02	$10.17	$10.19	$10.17	$10.19	$10.19	21,000
2019-08-01	$10.19	$10.20	$10.19	$10.19	$10.19	340,081
2019-07-31	$10.19	$10.20	$10.19	$10.19	$10.19	352,550
2019-07-30	$10.20	$10.21	$10.20	$10.20	$10.20	151,200
2019-07-29	$10.21	$10.21	$10.21	$10.21	$10.21	0
2019-07-26	$10.21	$10.21	$10.21	$10.21	$10.21	0
2019-07-25	$10.19	$10.21	$10.19	$10.21	$10.21	11,380
2019-07-24	$10.19	$10.19	$10.19	$10.19	$10.19	4,224
2019-07-23	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-22	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-19	$10.19	$10.20	$10.19	$10.19	$10.19	53,001
2019-07-18	$10.19	$10.20	$10.19	$10.19	$10.19	436,375
2019-07-17	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-16	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-15	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-07-12	$10.18	$10.19	$10.18	$10.19	$10.19	19,600
2019-07-11	$10.17	$10.17	$10.17	$10.17	$10.17	25,204
2019-07-10	$10.15	$10.15	$10.15	$10.15	$10.15	47,206
2019-07-09	$10.16	$10.16	$10.16	$10.16	$10.16	20,150
2019-07-08	$10.16	$10.16	$10.15	$10.16	$10.16	168,900
2019-07-05	$10.16	$10.16	$10.16	$10.16	$10.16	749
2019-07-03	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-07-02	$10.15	$10.15	$10.15	$10.15	$10.15	65,000
2019-07-01	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-06-28	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-06-27	$10.15	$10.15	$10.15	$10.15	$10.15	5,000
2019-06-26	$10.16	$10.16	$10.16	$10.16	$10.16	6,265
2019-06-25	$10.15	$10.16	$10.15	$10.15	$10.15	7,500
2019-06-24	$10.15	$10.15	$10.15	$10.15	$10.15	6,600
2019-06-21	$10.16	$10.16	$10.15	$10.16	$10.16	8,448
2019-06-20	$10.17	$10.17	$10.14	$10.14	$10.14	30,352
2019-06-19	$10.13	$10.15	$10.13	$10.15	$10.15	298,079
2019-06-18	$10.14	$10.14	$10.14	$10.14	$10.14	25,300
2019-06-17	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-06-14	$10.15	$10.15	$10.13	$10.13	$10.13	5,243
2019-06-13	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-06-12	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-06-11	$10.13	$10.13	$10.13	$10.13	$10.13	65,127
2019-06-10	$10.15	$10.15	$10.13	$10.13	$10.13	800
2019-06-07	$10.13	$10.13	$10.13	$10.13	$10.13	1,000
2019-06-06	$10.13	$10.13	$10.13	$10.13	$10.13	400
2019-06-05	$10.13	$10.13	$10.13	$10.13	$10.13	0
2019-06-04	$10.13	$10.13	$10.13	$10.13	$10.13	6,539
2019-06-03	$10.12	$10.12	$10.12	$10.12	$10.12	0
2019-05-31	$10.12	$10.12	$10.12	$10.12	$10.12	1,400
2019-05-30	$10.11	$10.12	$10.10	$10.12	$10.12	86,226
2019-05-29	$10.12	$10.12	$10.12	$10.12	$10.12	100,000
2019-05-28	$10.12	$10.14	$10.12	$10.12	$10.12	177,045
2019-05-24	$10.10	$10.10	$10.10	$10.10	$10.10	132
2019-05-23	$10.10	$10.10	$10.10	$10.10	$10.10	216
2019-05-22	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-05-21	$10.10	$10.10	$10.10	$10.10	$10.10	165
2019-05-20	$10.10	$10.10	$10.10	$10.10	$10.10	35,534
2019-05-17	$10.10	$10.11	$10.10	$10.10	$10.10	700,568
2019-05-16	$10.10	$10.10	$10.08	$10.08	$10.08	2,100
2019-05-15	$10.10	$10.10	$10.10	$10.10	$10.10	1,573
2019-05-14	$10.10	$10.10	$10.07	$10.08	$10.08	1,315
2019-05-13	$10.05	$10.05	$10.05	$10.05	$10.05	75
2019-05-10	$10.04	$10.05	$10.04	$10.05	$10.05	3,100
2019-05-09	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-05-08	$10.10	$10.10	$10.10	$10.10	$10.10	500
2019-05-07	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-05-06	$10.08	$10.09	$10.08	$10.09	$10.09	13,900
2019-05-03	$10.08	$10.08	$10.08	$10.08	$10.08	0
2019-05-02	$10.08	$10.08	$10.08	$10.08	$10.08	109,000
2019-05-01	$10.08	$10.08	$10.08	$10.08	$10.08	500
2019-04-30	$10.08	$10.09	$10.08	$10.09	$10.09	100,500
2019-04-29	$10.08	$10.08	$10.08	$10.08	$10.08	1,000
2019-04-26	$10.08	$10.08	$10.08	$10.08	$10.08	1,300
2019-04-25	$10.07	$10.08	$10.07	$10.08	$10.08	1,300
2019-04-24	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-04-23	$10.09	$10.09	$10.09	$10.09	$10.09	108,000
2019-04-22	$10.08	$10.08	$10.07	$10.08	$10.08	52,952
2019-04-18	$10.07	$10.07	$10.07	$10.07	$10.07	20,200
2019-04-17	$10.10	$10.10	$10.10	$10.10	$10.10	600
2019-04-16	$10.05	$10.10	$10.05	$10.10	$10.10	65,200
2019-04-15	$10.09	$10.12	$10.06	$10.06	$10.06	323,700
2019-04-12	$10.04	$10.07	$10.04	$10.06	$10.06	25,100
2019-04-11	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-04-10	$9.98	$9.98	$9.98	$9.98	$9.98	0
2019-04-09	$9.98	$9.99	$9.98	$9.98	$9.98	6,202
2019-04-08	$9.99	$9.99	$9.99	$9.99	$9.99	2,100
2019-04-05	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-04-04	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-04-03	$10.02	$10.02	$10.02	$10.02	$10.02	1,400,000
2019-04-02	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-04-01	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-03-29	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-03-28	$10.02	$10.02	$10.02	$10.02	$10.02	203
2019-03-27	$10.02	$10.02	$10.02	$10.02	$10.02	400
2019-03-26	$10.02	$10.02	$10.02	$10.02	$10.02	10,000
2019-03-25	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-03-22	$10.00	$10.02	$10.00	$10.02	$10.02	538,087
2019-03-21	$10.00	$10.01	$9.98	$10.01	$10.01	16,466
2019-03-20	$9.99	$10.01	$9.99	$10.00	$10.00	815,100
2019-03-19	$10.01	$10.01	$10.01	$10.01	$10.01	1,000
2019-03-18	$9.98	$10.00	$9.97	$10.00	$10.00	138,300
2019-03-15	$9.97	$10.00	$9.96	$10.00	$10.00	36,801
2019-03-14	$9.96	$10.00	$9.96	$10.00	$10.00	20,900
2019-03-13	$9.97	$9.97	$9.97	$9.97	$9.97	10,000
2019-03-12	$10.00	$10.00	$9.97	$9.97	$9.97	5,500
2019-03-11	$9.97	$10.00	$9.97	$10.00	$10.00	30,900
2019-03-08	$9.97	$10.02	$9.95	$10.00	$10.00	135,519
2019-03-07	$10.01	$10.01	$10.01	$10.01	$10.01	701
2019-03-06	$9.97	$10.01	$9.97	$10.01	$10.01	25,900
2019-03-05	$9.97	$9.97	$9.97	$9.97	$9.97	50,050
2019-03-04	$9.99	$9.99	$9.97	$9.99	$9.99	560,900
2019-03-01	$9.98	$9.98	$9.98	$9.98	$9.98	10,000
2019-02-28	$9.96	$9.96	$9.96	$9.96	$9.96	34,700
2019-02-27	$9.96	$9.97	$9.96	$9.96	$9.96	525,200
2019-02-26	$9.95	$9.95	$9.94	$9.95	$9.95	49,300
2019-02-25	$9.94	$9.96	$9.94	$9.96	$9.96	21,700
2019-02-22	$9.94	$9.94	$9.94	$9.94	$9.94	26,000
2019-02-21	$9.95	$9.95	$9.95	$9.95	$9.95	6,200
2019-02-20	$9.92	$9.94	$9.92	$9.94	$9.94	277,815
2019-02-19	$9.94	$9.94	$9.94	$9.94	$9.94	97
2019-02-15	$9.94	$9.95	$9.92	$9.94	$9.94	19,000
2019-02-14	$9.95	$9.95	$9.95	$9.95	$9.95	800
2019-02-13	$9.93	$9.93	$9.93	$9.93	$9.93	100
2019-02-12	$9.93	$9.94	$9.93	$9.94	$9.94	28,700
2019-02-11	$9.93	$9.94	$9.93	$9.94	$9.94	12,301
2019-02-08	$9.92	$9.94	$9.90	$9.94	$9.94	3,700
2019-02-07	$9.93	$9.93	$9.93	$9.93	$9.93	0
2019-02-06	$9.93	$9.93	$9.93	$9.93	$9.93	0
2019-02-05	$9.93	$9.93	$9.93	$9.93	$9.93	1,000
2019-02-04	$9.97	$9.97	$9.97	$9.97	$9.97	100
2019-02-01	$9.97	$9.97	$9.97	$9.97	$9.97	700
2019-01-31	$9.91	$9.97	$9.91	$9.97	$9.97	5,200
2019-01-30	$9.95	$9.98	$9.93	$9.98	$9.98	15,300
2019-01-29	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-01-28	$9.89	$9.95	$9.89	$9.94	$9.94	15,424
2019-01-25	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-01-24	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-01-23	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-01-18	$9.89	$9.89	$9.89	$9.89	$9.89	5,200
2019-01-17	$9.88	$9.88	$9.88	$9.88	$9.88	876
2019-01-16	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-01-15	$9.86	$9.86	$9.86	$9.86	$9.86	24,000
2019-01-14	$9.88	$9.92	$9.86	$9.86	$9.86	36,100
2019-01-11	$9.85	$9.88	$9.85	$9.86	$9.86	475,700
2019-01-10	$9.85	$9.87	$9.83	$9.87	$9.87	103,307
2019-01-09	$9.82	$9.90	$9.82	$9.85	$9.85	1,208,500
2019-01-08	$9.82	$9.82	$9.82	$9.82	$9.82	325,000
2019-01-07	$9.82	$9.82	$9.82	$9.82	$9.82	0
2019-01-04	$9.82	$9.82	$9.82	$9.82	$9.82	0
2019-01-03	$9.82	$9.82	$9.82	$9.82	$9.82	0
2018-12-31	$9.85	$9.85	$9.82	$9.82	$9.82	4,200
2018-12-28	$9.80	$9.80	$9.80	$9.80	$9.80	1,850
2018-12-27	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-12-26	$9.78	$9.90	$9.78	$9.90	$9.90	10,875
2018-12-24	$9.88	$9.88	$9.88	$9.88	$9.88	0
2018-12-21	$9.88	$9.88	$9.88	$9.88	$9.88	0
2018-12-20	$9.73	$9.88	$9.73	$9.88	$9.88	550
2018-12-18	$9.72	$9.90	$9.72	$9.90	$9.90	3,850
2018-12-14	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-13	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-12-12	$9.78	$9.80	$9.78	$9.80	$9.80	1,800
2018-12-11	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-12-10	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-12-07	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-12-06	$9.78	$9.78	$9.78	$9.78	$9.78	90,000
2018-12-04	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-12-03	$9.78	$9.78	$9.78	$9.78	$9.78	11,471
2018-11-30	$9.75	$9.80	$9.75	$9.78	$9.78	13,437
2018-11-29	$9.74	$9.85	$9.74	$9.77	$9.77	507,500
2018-11-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-11-26	$9.73	$9.80	$9.73	$9.80	$9.80	5,700
2018-11-21	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-11-20	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-11-19	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-11-16	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-11-15	$9.70	$9.78	$9.70	$9.78	$9.78	5,151
2018-11-14	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-11-13	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-11-12	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-11-09	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-11-08	$9.67	$9.75	$9.67	$9.75	$9.75	101,000
2018-11-07	$9.74	$9.74	$9.74	$9.74	$9.74	44,000
2018-11-06	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-11-05	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-11-02	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-11-01	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-31	$9.65	$9.75	$9.65	$9.74	$9.74	1,500
2018-10-30	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-29	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-26	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-25	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-24	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-23	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-22	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-19	$9.63	$9.63	$9.63	$9.63	$9.63	200
2018-10-18	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-17	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-16	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-15	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-12	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-11	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-10	$9.63	$9.63	$9.63	$9.63	$9.63	0
2018-10-09	$9.62	$9.63	$9.62	$9.63	$9.63	100,900
2018-10-08	$9.61	$9.62	$9.61	$9.62	$9.62	100,000
2018-10-05	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-10-04	$9.60	$9.60	$9.60	$9.60	$9.60	55,458
2018-10-03	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-10-02	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-10-01	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-09-28	$9.60	$9.60	$9.60	$9.60	$9.60	0
2018-09-27	$9.67	$9.67	$9.60	$9.60	$9.60	255
2018-09-26	$9.58	$9.58	$9.58	$9.58	$9.58	0
2018-09-25	$9.58	$9.58	$9.58	$9.58	$9.58	0
2018-09-24	$9.58	$9.58	$9.58	$9.58	$9.58	0
2018-09-21	$9.58	$9.58	$9.58	$9.58	$9.58	135,000
2018-09-20	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-09-19	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-09-18	$9.57	$9.57	$9.57	$9.57	$9.57	264,000
2018-09-17	$9.58	$9.58	$9.58	$9.58	$9.58	70,000
2018-09-14	$9.58	$9.58	$9.58	$9.58	$9.58	0
2018-09-13	$9.60	$9.60	$9.58	$9.58	$9.58	3,582
2018-09-12	$9.58	$9.58	$9.58	$9.58	$9.58	1,000,000
2018-09-11	$9.58	$9.58	$9.57	$9.58	$9.58	209,248
2018-09-10	$9.60	$9.60	$9.60	$9.60	$9.60	12,825
2018-09-07	$9.57	$9.60	$9.57	$9.59	$9.59	219,412
2018-09-06	$9.57	$9.57	$9.57	$9.57	$9.57	1,400
2018-09-05	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-09-04	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-08-31	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-08-30	$9.58	$9.58	$9.57	$9.57	$9.57	72,610
2018-08-29	$9.60	$9.60	$9.57	$9.57	$9.57	4,990
2018-08-28	$9.52	$9.60	$9.50	$9.59	$9.59	13,840
2018-08-27	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-08-24	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-08-23	$9.57	$9.57	$9.57	$9.57	$9.57	0
2018-08-22	$9.53	$9.61	$9.52	$9.57	$9.57	4,400
2018-08-21	$9.73	$9.75	$9.52	$9.56	$9.56	19,700
2018-08-20	$9.55	$9.55	$9.52	$9.52	$9.52	1,100
2018-08-17	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-08-16	$9.52	$9.56	$9.50	$9.55	$9.55	9,318
2018-08-15	$9.56	$9.56	$9.55	$9.55	$9.55	1,400
2018-08-14	$9.64	$9.64	$9.55	$9.59	$9.59	6,800
2018-08-13	$9.53	$9.64	$9.52	$9.64	$9.64	3,300
2018-08-10	$9.61	$9.61	$9.61	$9.61	$9.61	0
2018-08-09	$9.55	$9.68	$9.55	$9.61	$9.61	27,700
2018-08-08	$9.65	$9.65	$9.60	$9.60	$9.60	9,400
2018-08-07	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-08-06	$9.74	$9.74	$9.73	$9.74	$9.74	1,820
2018-08-03	$9.57	$9.64	$9.57	$9.64	$9.64	1,000
2018-08-02	$9.66	$9.66	$9.57	$9.57	$9.57	3,600
2018-08-01	$9.57	$9.57	$9.57	$9.57	$9.57	150,000
2018-07-31	$9.57	$9.58	$9.57	$9.58	$9.58	20,175
2018-07-30	$9.55	$9.57	$9.55	$9.57	$9.57	9,275
2018-07-27	$9.55	$9.55	$9.55	$9.55	$9.55	0
2018-07-26	$9.55	$9.58	$9.53	$9.55	$9.55	430,125
2018-07-25	$9.57	$9.60	$9.52	$9.56	$9.56	5,700
2018-07-24	$9.56	$9.57	$9.54	$9.57	$9.57	145,000
2018-07-23	$9.55	$9.65	$9.54	$9.54	$9.54	80,900
2018-07-20	$9.54	$9.56	$9.53	$9.54	$9.54	190,950
2018-07-19	$9.54	$9.55	$9.54	$9.54	$9.54	205,200
2018-07-18	$9.54	$9.94	$9.52	$9.55	$9.55	605,666
2018-07-17	$9.56	$9.56	$9.54	$9.54	$9.54	142,351
2018-07-16	$9.56	$9.56	$9.53	$9.56	$9.56	677,799
2018-07-13	$9.60	$9.60	$9.52	$9.53	$9.53	1,833,598

Brooge Energy Ltd (BROG) News Headlines

Recent Brooge Energy Ltd (BROG) News

Similar Companies to Brooge Energy Ltd (BROG) in the Oil & Gas Midstream Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TC Energy Corporation	TRP	Oil & Gas Midstream	Energy	43,000
Oneok Inc	OKE	Oil & Gas Midstream	Energy	28,000
Enbridge Inc	ENB	Oil & Gas Midstream	Energy	13,000
Teekay Corp	TK	Oil & Gas Midstream	Energy	10,000
Williams Cos Inc	WMB	Oil & Gas Midstream	Energy	9,000
Torm Plc - Class A	TRMD	Oil & Gas Midstream	Energy	8,379
Kinder Morgan Inc - Class P	KMI	Oil & Gas Midstream	Energy	8,300
Targa Resources Corp	TRGP	Oil & Gas Midstream	Energy	7,500
Nustar Energy L P	NS	Oil & Gas Midstream	Energy	5,800
Energy Transfer LP	ET	Oil & Gas Midstream	Energy	5,500

Brooge Energy Ltd (BROG) Exchange: NASDAQ