Traeger Inc (COOK) Stock

Data as of Aug. 20, 2025

$1.36 ($0.04) 3.03%

Traeger Inc - Daily Information

Click for more stock information on Traeger Inc.

Daily Information	Data
Date	Aug. 20, 2025
Open	$1.34
Previous Close	$1.36
High	$1.38
Low	$1.31
Adjusted Open	$1.34
Previous Adjusted Close	$1.36
Adjusted High	$1.38
Adjusted Low	$1.31

About Traeger Inc (COOK)

TGPX Holdings I LLC

Invest in Traeger Inc (COOK)

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

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

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

Historical Stock Data for Traeger Inc (COOK)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-18	$1.34	$1.38	$1.31	$1.36	$1.36	481,995
2025-08-15	$1.31	$1.35	$1.29	$1.32	$1.32	497,954
2025-08-14	$1.35	$1.35	$1.29	$1.30	$1.30	353,882
2025-08-13	$1.35	$1.40	$1.35	$1.36	$1.36	356,311
2025-08-12	$1.38	$1.40	$1.36	$1.38	$1.38	229,049
2025-08-11	$1.39	$1.41	$1.34	$1.35	$1.35	284,185
2025-08-08	$1.43	$1.43	$1.35	$1.41	$1.41	330,906
2025-08-07	$1.39	$1.49	$1.37	$1.40	$1.40	568,800
2025-08-06	$1.65	$1.76	$1.65	$1.70	$1.70	349,917
2025-08-05	$1.60	$1.66	$1.60	$1.65	$1.65	113,690
2025-08-04	$1.57	$1.62	$1.55	$1.60	$1.60	218,063
2025-08-01	$1.60	$1.62	$1.52	$1.54	$1.54	344,928
2025-07-31	$1.62	$1.68	$1.60	$1.62	$1.62	234,055
2025-07-30	$1.78	$1.80	$1.62	$1.66	$1.66	375,350
2025-07-29	$1.79	$1.84	$1.78	$1.80	$1.80	282,925
2025-07-28	$1.85	$1.86	$1.74	$1.78	$1.78	344,506
2025-07-25	$1.97	$1.97	$1.82	$1.83	$1.83	196,993
2025-07-24	$2.00	$2.01	$1.95	$1.95	$1.95	128,455
2025-07-23	$1.99	$2.05	$1.98	$2.01	$2.01	185,623
2025-07-22	$1.89	$2.00	$1.89	$1.98	$1.98	252,511
2025-07-21	$1.90	$1.94	$1.89	$1.90	$1.90	100,916
2025-07-18	$1.99	$2.00	$1.88	$1.88	$1.88	137,489
2025-07-17	$1.95	$2.04	$1.94	$1.96	$1.96	251,973
2025-07-16	$2.02	$2.03	$1.91	$1.95	$1.95	455,991
2025-07-15	$2.02	$2.07	$1.99	$2.00	$2.00	377,323
2025-07-14	$1.94	$2.08	$1.94	$2.02	$2.02	326,009
2025-07-11	$1.99	$2.05	$1.89	$1.94	$1.94	525,599
2025-07-10	$1.94	$2.01	$1.94	$2.00	$2.00	235,206
2025-07-09	$1.95	$1.95	$1.85	$1.94	$1.94	163,887
2025-07-08	$1.88	$1.98	$1.87	$1.95	$1.95	302,772
2025-07-07	$1.86	$1.91	$1.81	$1.87	$1.87	618,160
2025-07-03	$1.89	$1.93	$1.84	$1.86	$1.86	117,265
2025-07-02	$1.75	$1.89	$1.74	$1.86	$1.86	328,552
2025-07-01	$1.70	$1.82	$1.68	$1.75	$1.75	134,283
2025-06-30	$1.69	$1.72	$1.67	$1.71	$1.71	202,840
2025-06-27	$1.76	$1.78	$1.69	$1.69	$1.69	492,487
2025-06-26	$1.74	$1.79	$1.72	$1.76	$1.76	125,520
2025-06-25	$1.85	$1.85	$1.74	$1.74	$1.74	204,372
2025-06-24	$1.81	$1.88	$1.78	$1.84	$1.84	209,101
2025-06-23	$1.78	$1.83	$1.72	$1.80	$1.80	316,588
2025-06-20	$1.90	$1.90	$1.80	$1.80	$1.80	351,188
2025-06-18	$1.87	$1.92	$1.84	$1.87	$1.87	249,318
2025-06-17	$2.00	$2.04	$1.87	$1.88	$1.88	471,633
2025-06-16	$1.84	$2.04	$1.78	$2.03	$2.03	685,894
2025-06-13	$1.88	$1.98	$1.80	$1.80	$1.80	494,502
2025-06-12	$1.74	$1.89	$1.71	$1.88	$1.88	440,554
2025-06-11	$1.89	$1.90	$1.74	$1.74	$1.74	595,644
2025-06-10	$1.85	$1.99	$1.82	$1.85	$1.85	1,172,672
2025-06-09	$1.58	$2.21	$1.51	$1.86	$1.86	7,380,197
2025-06-06	$1.38	$1.54	$1.37	$1.47	$1.47	798,717
2025-06-05	$1.36	$1.41	$1.32	$1.35	$1.35	501,234
2025-06-04	$1.34	$1.37	$1.31	$1.34	$1.34	531,059
2025-06-03	$1.34	$1.40	$1.29	$1.32	$1.32	426,614
2025-06-02	$1.39	$1.42	$1.32	$1.33	$1.33	271,707
2025-05-30	$1.45	$1.52	$1.37	$1.38	$1.38	299,793
2025-05-29	$1.36	$1.52	$1.35	$1.45	$1.45	567,771
2025-05-28	$1.34	$1.40	$1.34	$1.35	$1.35	253,953
2025-05-27	$1.36	$1.38	$1.31	$1.33	$1.33	398,832
2025-05-23	$1.33	$1.35	$1.30	$1.30	$1.30	386,118
2025-05-22	$1.36	$1.40	$1.30	$1.34	$1.34	269,359
2025-05-21	$1.43	$1.45	$1.36	$1.38	$1.38	237,283
2025-05-20	$1.41	$1.49	$1.39	$1.46	$1.46	262,274
2025-05-19	$1.50	$1.52	$1.40	$1.43	$1.43	320,257
2025-05-16	$1.48	$1.57	$1.46	$1.55	$1.55	160,523
2025-05-15	$1.51	$1.51	$1.46	$1.48	$1.48	141,375
2025-05-14	$1.61	$1.64	$1.49	$1.51	$1.51	190,080
2025-05-13	$1.59	$1.65	$1.50	$1.63	$1.63	331,267
2025-05-12	$1.46	$1.65	$1.44	$1.57	$1.57	705,698
2025-05-09	$1.40	$1.43	$1.37	$1.39	$1.39	203,523
2025-05-08	$1.33	$1.39	$1.28	$1.39	$1.39	316,272
2025-05-07	$1.35	$1.35	$1.32	$1.33	$1.33	185,460
2025-05-06	$1.41	$1.42	$1.29	$1.35	$1.35	564,920
2025-05-05	$1.46	$1.46	$1.40	$1.44	$1.44	136,901
2025-05-02	$1.45	$1.47	$1.33	$1.46	$1.46	559,824
2025-05-01	$1.48	$1.51	$1.40	$1.48	$1.48	134,367
2025-04-30	$1.45	$1.49	$1.40	$1.46	$1.46	138,266
2025-04-29	$1.45	$1.49	$1.44	$1.47	$1.47	108,773
2025-04-28	$1.48	$1.48	$1.42	$1.47	$1.47	113,374
2025-04-25	$1.51	$1.51	$1.44	$1.48	$1.48	104,274
2025-04-24	$1.52	$1.52	$1.46	$1.49	$1.49	153,684
2025-04-23	$1.59	$1.59	$1.48	$1.50	$1.50	156,655
2025-04-22	$1.48	$1.50	$1.43	$1.49	$1.49	101,191
2025-04-21	$1.48	$1.49	$1.40	$1.45	$1.45	175,807
2025-04-17	$1.49	$1.53	$1.45	$1.48	$1.48	168,413
2025-04-16	$1.41	$1.54	$1.41	$1.49	$1.49	314,404
2025-04-15	$1.43	$1.45	$1.36	$1.41	$1.41	158,284
2025-04-14	$1.41	$1.48	$1.38	$1.45	$1.45	126,237
2025-04-11	$1.37	$1.45	$1.32	$1.41	$1.41	135,087
2025-04-10	$1.44	$1.48	$1.33	$1.39	$1.39	148,012
2025-04-09	$1.40	$1.61	$1.33	$1.51	$1.51	268,418
2025-04-08	$1.60	$1.62	$1.34	$1.40	$1.40	225,889
2025-04-07	$1.42	$1.57	$1.37	$1.51	$1.51	263,720
2025-04-04	$1.51	$1.53	$1.44	$1.49	$1.49	291,160
2025-04-03	$1.63	$1.67	$1.50	$1.52	$1.52	220,286
2025-04-02	$1.64	$1.69	$1.61	$1.69	$1.69	100,188
2025-04-01	$1.66	$1.70	$1.61	$1.65	$1.65	111,292
2025-03-31	$1.69	$1.72	$1.63	$1.68	$1.68	163,362
2025-03-28	$1.69	$1.72	$1.64	$1.69	$1.69	129,967
2025-03-27	$1.73	$1.75	$1.65	$1.68	$1.68	190,862
2025-03-26	$1.76	$1.78	$1.71	$1.71	$1.71	101,698
2025-03-25	$1.76	$1.83	$1.70	$1.74	$1.74	227,464
2025-03-24	$1.83	$1.83	$1.75	$1.78	$1.78	134,445
2025-03-21	$1.75	$1.82	$1.71	$1.78	$1.78	303,406
2025-03-20	$1.75	$1.89	$1.70	$1.76	$1.76	194,066
2025-03-19	$1.69	$1.77	$1.66	$1.75	$1.75	138,928
2025-03-18	$1.81	$1.81	$1.63	$1.68	$1.68	339,827
2025-03-17	$1.80	$1.84	$1.75	$1.80	$1.80	199,487
2025-03-14	$1.73	$1.80	$1.72	$1.78	$1.78	206,636
2025-03-13	$1.84	$1.84	$1.73	$1.77	$1.77	159,390
2025-03-12	$1.86	$1.86	$1.71	$1.82	$1.82	345,303
2025-03-11	$1.90	$1.95	$1.82	$1.82	$1.82	246,972
2025-03-10	$2.11	$2.13	$1.88	$1.89	$1.89	317,283
2025-03-07	$2.03	$2.20	$1.82	$2.18	$2.18	605,040
2025-03-06	$2.25	$2.29	$2.15	$2.16	$2.16	310,743
2025-03-05	$2.29	$2.30	$2.23	$2.24	$2.24	113,678
2025-03-04	$2.24	$2.32	$2.21	$2.27	$2.27	121,904
2025-03-03	$2.32	$2.42	$2.26	$2.27	$2.27	193,536
2025-02-28	$2.28	$2.32	$2.25	$2.32	$2.32	131,775
2025-02-27	$2.33	$2.33	$2.25	$2.26	$2.26	81,517
2025-02-26	$2.27	$2.31	$2.22	$2.31	$2.31	239,656
2025-02-25	$2.22	$2.31	$2.22	$2.23	$2.23	196,988
2025-02-24	$2.30	$2.34	$2.22	$2.22	$2.22	119,861
2025-02-21	$2.30	$2.34	$2.21	$2.26	$2.26	199,304
2025-02-20	$2.37	$2.38	$2.25	$2.25	$2.25	133,302
2025-02-19	$2.45	$2.45	$2.37	$2.38	$2.38	52,884
2025-02-18	$2.46	$2.49	$2.43	$2.45	$2.45	67,599
2025-02-14	$2.49	$2.52	$2.45	$2.45	$2.45	63,689
2025-02-13	$2.49	$2.49	$2.45	$2.46	$2.46	62,536
2025-02-12	$2.45	$2.48	$2.40	$2.45	$2.45	80,981
2025-02-11	$2.39	$2.51	$2.39	$2.48	$2.48	109,310
2025-02-10	$2.43	$2.45	$2.38	$2.41	$2.41	89,242
2025-02-07	$2.43	$2.45	$2.37	$2.38	$2.38	94,386
2025-02-06	$2.41	$2.49	$2.41	$2.45	$2.45	63,416
2025-02-05	$2.37	$2.44	$2.36	$2.41	$2.41	90,757
2025-02-04	$2.38	$2.38	$2.32	$2.37	$2.37	98,340
2025-02-03	$2.38	$2.39	$2.28	$2.37	$2.37	296,829
2025-01-31	$2.51	$2.52	$2.41	$2.44	$2.44	182,803
2025-01-30	$2.53	$2.54	$2.47	$2.52	$2.52	76,242
2025-01-29	$2.51	$2.57	$2.48	$2.52	$2.52	114,310
2025-01-28	$2.55	$2.55	$2.48	$2.50	$2.50	80,773
2025-01-27	$2.45	$2.70	$2.44	$2.54	$2.54	239,910
2025-01-24	$2.49	$2.53	$2.42	$2.44	$2.44	103,527
2025-01-23	$2.51	$2.51	$2.43	$2.49	$2.49	109,951
2025-01-22	$2.52	$2.58	$2.51	$2.53	$2.53	99,041
2025-01-21	$2.62	$2.63	$2.50	$2.55	$2.55	334,872
2025-01-17	$2.45	$2.58	$2.41	$2.56	$2.56	216,167
2025-01-16	$2.42	$2.45	$2.36	$2.44	$2.44	107,813
2025-01-15	$2.35	$2.47	$2.35	$2.44	$2.44	202,339
2025-01-14	$2.31	$2.35	$2.26	$2.30	$2.30	92,340
2025-01-13	$2.25	$2.29	$2.15	$2.28	$2.28	254,686
2025-01-10	$2.27	$2.30	$2.22	$2.27	$2.27	167,609
2025-01-08	$2.32	$2.32	$2.26	$2.31	$2.31	91,251
2025-01-07	$2.43	$2.43	$2.32	$2.35	$2.35	125,013
2025-01-06	$2.49	$2.49	$2.37	$2.39	$2.39	120,274
2025-01-03	$2.38	$2.46	$2.34	$2.45	$2.45	144,941
2025-01-02	$2.43	$2.49	$2.37	$2.38	$2.38	105,123
2024-12-31	$2.36	$2.40	$2.33	$2.39	$2.39	188,932
2024-12-30	$2.36	$2.39	$2.28	$2.34	$2.34	262,597
2024-12-27	$2.45	$2.45	$2.35	$2.40	$2.40	242,567
2024-12-26	$2.42	$2.48	$2.42	$2.46	$2.46	100,577
2024-12-24	$2.48	$2.48	$2.41	$2.47	$2.47	82,494
2024-12-23	$2.59	$2.60	$2.39	$2.46	$2.46	272,537
2024-12-20	$2.54	$2.61	$2.54	$2.59	$2.59	343,462
2024-12-19	$2.84	$2.84	$2.56	$2.56	$2.56	212,288
2024-12-18	$3.02	$3.02	$2.75	$2.76	$2.76	243,292
2024-12-17	$3.03	$3.05	$2.94	$3.01	$3.01	119,479
2024-12-16	$3.03	$3.08	$2.99	$3.04	$3.04	116,863
2024-12-13	$3.05	$3.11	$3.01	$3.03	$3.03	117,814
2024-12-12	$3.05	$3.12	$2.98	$3.05	$3.05	205,851
2024-12-11	$3.13	$3.13	$3.01	$3.05	$3.05	243,062
2024-12-10	$3.11	$3.14	$3.01	$3.08	$3.08	160,338
2024-12-09	$3.12	$3.31	$3.10	$3.12	$3.12	193,232
2024-12-06	$3.14	$3.21	$3.06	$3.15	$3.15	203,435
2024-12-05	$3.30	$3.37	$3.08	$3.09	$3.09	203,633
2024-12-04	$3.41	$3.43	$3.29	$3.34	$3.34	197,861
2024-12-03	$3.27	$3.43	$3.25	$3.36	$3.36	264,903
2024-12-02	$3.19	$3.30	$3.15	$3.29	$3.29	124,626
2024-11-29	$3.22	$3.28	$3.18	$3.21	$3.21	51,694
2024-11-27	$3.22	$3.39	$3.22	$3.23	$3.23	131,749
2024-11-26	$3.21	$3.24	$3.01	$3.19	$3.19	249,057
2024-11-25	$3.01	$3.37	$3.01	$3.25	$3.25	262,580
2024-11-22	$2.93	$3.04	$2.90	$2.95	$2.95	146,861
2024-11-21	$2.86	$2.93	$2.80	$2.91	$2.91	119,634
2024-11-20	$2.86	$2.89	$2.76	$2.87	$2.87	102,227
2024-11-19	$2.80	$2.91	$2.75	$2.88	$2.88	135,498
2024-11-18	$2.99	$2.99	$2.82	$2.84	$2.84	146,053
2024-11-15	$3.00	$3.00	$2.92	$2.97	$2.97	110,735
2024-11-14	$2.95	$3.01	$2.93	$2.95	$2.95	94,064
2024-11-13	$3.02	$3.03	$2.94	$2.94	$2.94	243,752
2024-11-12	$3.08	$3.13	$2.91	$2.97	$2.97	294,672
2024-11-11	$3.16	$3.16	$3.03	$3.11	$3.11	261,446
2024-11-08	$3.32	$3.33	$3.13	$3.14	$3.14	230,849
2024-11-07	$3.35	$3.59	$3.25	$3.27	$3.27	272,451
2024-11-06	$3.34	$3.34	$3.14	$3.17	$3.17	313,387
2024-11-05	$3.12	$3.30	$3.12	$3.29	$3.29	165,872
2024-11-04	$3.06	$3.21	$3.05	$3.15	$3.15	76,033
2024-11-01	$3.14	$3.20	$3.09	$3.12	$3.12	124,274
2024-10-31	$3.13	$3.17	$3.09	$3.10	$3.10	125,077
2024-10-30	$3.10	$3.30	$3.06	$3.15	$3.15	167,182
2024-10-29	$3.13	$3.16	$3.05	$3.10	$3.10	78,989
2024-10-28	$3.09	$3.18	$3.05	$3.13	$3.13	69,732
2024-10-25	$3.04	$3.12	$3.01	$3.05	$3.05	73,370
2024-10-24	$3.07	$3.09	$3.01	$3.05	$3.05	107,371
2024-10-23	$3.04	$3.11	$3.00	$3.03	$3.03	73,363
2024-10-22	$3.08	$3.09	$3.01	$3.09	$3.09	126,242
2024-10-21	$3.18	$3.24	$3.08	$3.12	$3.12	171,801
2024-10-18	$3.28	$3.33	$3.21	$3.21	$3.21	54,074
2024-10-17	$3.43	$3.43	$3.20	$3.26	$3.26	134,518
2024-10-16	$3.33	$3.42	$3.31	$3.38	$3.38	113,353
2024-10-15	$3.21	$3.40	$3.21	$3.30	$3.30	148,899
2024-10-14	$3.32	$3.32	$3.23	$3.24	$3.24	68,684
2024-10-11	$3.28	$3.40	$3.28	$3.34	$3.34	159,481
2024-10-10	$3.26	$3.35	$3.20	$3.26	$3.26	90,872
2024-10-09	$3.33	$3.40	$3.24	$3.33	$3.33	108,117
2024-10-08	$3.41	$3.45	$3.32	$3.34	$3.34	131,540
2024-10-07	$3.46	$3.46	$3.36	$3.40	$3.40	155,369
2024-10-04	$3.51	$3.60	$3.42	$3.48	$3.48	136,932
2024-10-03	$3.49	$3.56	$3.42	$3.44	$3.44	119,942
2024-10-02	$3.55	$3.64	$3.53	$3.54	$3.54	128,503
2024-10-01	$3.69	$3.75	$3.56	$3.58	$3.58	118,464
2024-09-30	$3.75	$3.95	$3.66	$3.68	$3.68	252,155
2024-09-27	$3.69	$3.97	$3.69	$3.84	$3.84	231,930
2024-09-26	$3.60	$3.71	$3.56	$3.65	$3.65	145,606
2024-09-25	$3.56	$3.63	$3.29	$3.54	$3.54	251,430
2024-09-24	$3.67	$3.80	$3.59	$3.59	$3.59	283,741
2024-09-23	$3.74	$3.79	$3.64	$3.64	$3.64	247,757
2024-09-20	$3.79	$3.82	$3.67	$3.74	$3.74	671,397
2024-09-19	$3.72	$3.90	$3.60	$3.83	$3.83	409,863
2024-09-18	$3.47	$3.82	$3.46	$3.58	$3.58	351,746
2024-09-17	$3.33	$3.50	$3.33	$3.44	$3.44	146,259
2024-09-16	$3.50	$3.50	$3.32	$3.39	$3.39	189,339
2024-09-13	$3.46	$3.56	$3.37	$3.50	$3.50	144,424
2024-09-12	$3.29	$3.46	$3.19	$3.41	$3.41	167,140
2024-09-11	$3.30	$3.33	$3.16	$3.26	$3.26	149,628
2024-09-10	$3.39	$3.39	$3.25	$3.33	$3.33	161,485
2024-09-09	$3.36	$3.45	$3.24	$3.36	$3.36	356,584
2024-09-06	$3.49	$3.70	$3.39	$3.39	$3.39	197,882
2024-09-05	$3.40	$3.51	$3.36	$3.47	$3.47	167,708
2024-09-04	$3.58	$3.61	$3.26	$3.41	$3.41	357,801
2024-09-03	$3.55	$3.77	$3.53	$3.61	$3.61	258,810
2024-08-30	$3.79	$3.84	$3.50	$3.59	$3.59	257,719
2024-08-29	$3.57	$3.93	$3.52	$3.76	$3.76	267,553
2024-08-28	$3.79	$3.87	$3.49	$3.54	$3.54	352,707
2024-08-27	$3.88	$3.95	$3.70	$3.72	$3.72	307,157
2024-08-26	$3.67	$3.96	$3.64	$3.92	$3.92	1,139,492
2024-08-23	$3.39	$3.66	$3.32	$3.61	$3.61	445,601
2024-08-22	$3.36	$3.36	$3.22	$3.34	$3.34	196,789
2024-08-21	$3.24	$3.38	$3.22	$3.33	$3.33	305,126
2024-08-20	$3.30	$3.32	$3.19	$3.23	$3.23	225,881
2024-08-19	$3.07	$3.39	$3.02	$3.34	$3.34	618,710
2024-08-16	$2.99	$3.07	$2.96	$3.05	$3.05	182,480
2024-08-15	$2.82	$3.05	$2.82	$3.02	$3.02	405,495
2024-08-14	$2.87	$2.88	$2.74	$2.75	$2.75	147,972
2024-08-13	$2.68	$2.92	$2.68	$2.84	$2.84	228,621
2024-08-12	$2.75	$2.77	$2.64	$2.68	$2.68	183,671
2024-08-09	$2.71	$2.90	$2.54	$2.75	$2.75	344,798
2024-08-08	$2.74	$2.88	$2.61	$2.74	$2.74	790,711
2024-08-07	$2.40	$3.02	$2.37	$2.85	$2.85	1,292,499
2024-08-06	$2.19	$2.36	$2.11	$2.29	$2.29	559,606
2024-08-05	$2.14	$2.26	$2.08	$2.15	$2.15	369,570
2024-08-02	$2.30	$2.34	$2.25	$2.28	$2.28	190,482
2024-08-01	$2.43	$2.48	$2.31	$2.40	$2.40	236,801
2024-07-31	$2.48	$2.55	$2.42	$2.44	$2.44	228,193
2024-07-30	$2.42	$2.51	$2.42	$2.50	$2.50	117,131
2024-07-29	$2.50	$2.50	$2.37	$2.41	$2.41	112,708
2024-07-26	$2.45	$2.49	$2.38	$2.48	$2.48	116,876
2024-07-25	$2.32	$2.47	$2.25	$2.39	$2.39	213,514
2024-07-24	$2.50	$2.50	$2.30	$2.30	$2.30	131,692
2024-07-23	$2.35	$2.53	$2.30	$2.51	$2.51	228,617
2024-07-22	$2.47	$2.47	$2.29	$2.29	$2.29	145,089
2024-07-19	$2.39	$2.49	$2.36	$2.43	$2.43	137,068
2024-07-18	$2.49	$2.58	$2.37	$2.38	$2.38	105,118
2024-07-17	$2.47	$2.59	$2.45	$2.52	$2.52	247,157
2024-07-16	$2.42	$2.55	$2.39	$2.51	$2.51	218,481
2024-07-15	$2.35	$2.41	$2.24	$2.40	$2.40	181,325
2024-07-12	$2.43	$2.46	$2.30	$2.33	$2.33	275,066
2024-07-11	$2.21	$2.44	$2.20	$2.43	$2.43	365,069
2024-07-10	$2.19	$2.19	$2.15	$2.16	$2.16	118,437
2024-07-09	$2.21	$2.24	$2.15	$2.17	$2.17	145,054
2024-07-08	$2.20	$2.26	$2.18	$2.23	$2.23	139,175
2024-07-05	$2.20	$2.24	$2.13	$2.17	$2.17	228,095
2024-07-03	$2.19	$2.24	$2.18	$2.22	$2.22	54,497
2024-07-02	$2.17	$2.22	$2.16	$2.19	$2.19	134,398
2024-07-01	$2.40	$2.40	$2.16	$2.18	$2.18	236,040
2024-06-28	$2.30	$2.40	$2.25	$2.40	$2.40	523,678
2024-06-27	$2.21	$2.28	$2.20	$2.28	$2.28	88,597
2024-06-26	$2.27	$2.30	$2.20	$2.21	$2.21	179,793
2024-06-25	$2.41	$2.41	$2.25	$2.27	$2.27	120,078
2024-06-24	$2.52	$2.53	$2.32	$2.34	$2.34	165,558
2024-06-21	$2.33	$2.54	$2.33	$2.50	$2.50	335,953
2024-06-20	$2.21	$2.34	$2.21	$2.32	$2.32	250,463
2024-06-18	$2.31	$2.35	$2.22	$2.22	$2.22	169,734
2024-06-17	$2.37	$2.37	$2.29	$2.33	$2.33	114,728
2024-06-14	$2.45	$2.47	$2.35	$2.36	$2.36	247,650
2024-06-13	$2.56	$2.57	$2.46	$2.47	$2.47	119,940
2024-06-12	$2.55	$2.65	$2.53	$2.56	$2.56	177,644
2024-06-11	$2.51	$2.54	$2.47	$2.53	$2.53	121,912
2024-06-10	$2.48	$2.59	$2.46	$2.54	$2.54	148,798
2024-06-07	$2.51	$2.57	$2.47	$2.50	$2.50	182,611
2024-06-06	$2.65	$2.66	$2.54	$2.58	$2.58	194,113
2024-06-05	$2.67	$2.70	$2.61	$2.67	$2.67	205,580
2024-06-04	$2.69	$2.74	$2.59	$2.64	$2.64	330,455
2024-06-03	$2.62	$2.71	$2.56	$2.70	$2.70	321,416
2024-05-31	$2.66	$2.71	$2.52	$2.59	$2.59	443,202
2024-05-30	$2.55	$2.68	$2.40	$2.64	$2.64	637,572
2024-05-29	$2.36	$2.60	$2.29	$2.48	$2.48	991,319
2024-05-28	$2.19	$2.31	$2.19	$2.29	$2.29	372,398
2024-05-24	$2.26	$2.26	$2.17	$2.26	$2.26	311,961
2024-05-23	$2.19	$2.26	$2.11	$2.15	$2.15	505,370
2024-05-22	$2.24	$2.25	$2.11	$2.18	$2.18	427,003
2024-05-21	$2.11	$2.25	$2.10	$2.25	$2.25	259,813
2024-05-20	$2.21	$2.23	$2.13	$2.14	$2.14	356,607
2024-05-17	$2.31	$2.32	$2.19	$2.20	$2.20	165,661
2024-05-16	$2.35	$2.35	$2.26	$2.29	$2.29	130,603
2024-05-15	$2.35	$2.40	$2.34	$2.36	$2.36	196,438
2024-05-14	$2.33	$2.38	$2.27	$2.33	$2.33	194,880
2024-05-13	$2.27	$2.39	$2.27	$2.30	$2.30	126,345
2024-05-10	$2.39	$2.39	$2.31	$2.33	$2.33	107,972
2024-05-09	$2.27	$2.40	$2.22	$2.40	$2.40	288,197
2024-05-08	$2.25	$2.29	$2.22	$2.28	$2.28	121,884
2024-05-07	$2.29	$2.38	$2.28	$2.30	$2.30	127,829
2024-05-06	$2.28	$2.33	$2.25	$2.27	$2.27	151,357
2024-05-03	$2.20	$2.26	$2.15	$2.24	$2.24	193,371
2024-05-02	$2.16	$2.16	$2.09	$2.16	$2.16	144,625
2024-05-01	$2.17	$2.18	$2.10	$2.11	$2.11	152,868
2024-04-30	$2.10	$2.19	$2.09	$2.15	$2.15	195,510
2024-04-29	$2.12	$2.18	$2.10	$2.11	$2.11	190,838
2024-04-26	$2.14	$2.18	$2.09	$2.12	$2.12	124,290
2024-04-25	$2.09	$2.12	$2.05	$2.11	$2.11	173,102
2024-04-24	$2.13	$2.15	$2.07	$2.11	$2.11	158,569
2024-04-23	$2.08	$2.22	$2.06	$2.14	$2.14	249,658
2024-04-22	$2.11	$2.13	$2.05	$2.07	$2.07	98,839
2024-04-19	$2.04	$2.11	$2.04	$2.11	$2.11	244,054
2024-04-18	$2.11	$2.11	$2.03	$2.09	$2.09	264,370
2024-04-17	$2.19	$2.21	$2.08	$2.08	$2.08	154,747
2024-04-16	$2.10	$2.16	$2.08	$2.09	$2.09	154,930
2024-04-15	$2.14	$2.16	$2.11	$2.11	$2.11	213,685
2024-04-12	$2.25	$2.26	$2.12	$2.16	$2.16	391,202
2024-04-11	$2.33	$2.33	$2.22	$2.26	$2.26	119,364
2024-04-10	$2.37	$2.40	$2.21	$2.31	$2.31	359,078
2024-04-09	$2.41	$2.55	$2.39	$2.48	$2.48	207,479
2024-04-08	$2.34	$2.40	$2.34	$2.39	$2.39	115,580
2024-04-05	$2.25	$2.37	$2.25	$2.32	$2.32	162,276
2024-04-04	$2.36	$2.38	$2.22	$2.25	$2.25	228,080
2024-04-03	$2.27	$2.38	$2.26	$2.31	$2.31	238,508
2024-04-02	$2.42	$2.42	$2.25	$2.30	$2.30	329,713
2024-04-01	$2.54	$2.54	$2.38	$2.48	$2.48	320,720
2024-03-28	$2.44	$2.61	$2.44	$2.53	$2.53	144,659
2024-03-27	$2.50	$2.58	$2.47	$2.52	$2.52	180,414
2024-03-26	$2.50	$2.55	$2.46	$2.51	$2.51	122,812
2024-03-25	$2.42	$2.54	$2.42	$2.47	$2.47	167,652
2024-03-22	$2.57	$2.57	$2.41	$2.43	$2.43	165,019
2024-03-21	$2.59	$2.63	$2.53	$2.57	$2.57	137,015
2024-03-20	$2.59	$2.62	$2.53	$2.57	$2.57	227,036
2024-03-19	$2.45	$2.62	$2.39	$2.58	$2.58	335,715
2024-03-18	$2.45	$2.72	$2.42	$2.45	$2.45	760,156
2024-03-15	$2.36	$2.41	$2.20	$2.21	$2.21	436,856
2024-03-14	$2.37	$2.40	$2.27	$2.39	$2.39	464,158
2024-03-13	$2.17	$2.40	$2.14	$2.39	$2.39	758,640
2024-03-12	$2.03	$2.21	$1.97	$2.18	$2.18	1,078,688
2024-03-11	$2.05	$2.10	$2.02	$2.03	$2.03	320,618
2024-03-08	$2.12	$2.16	$2.00	$2.04	$2.04	1,235,625
2024-03-07	$2.16	$2.51	$2.16	$2.36	$2.36	1,078,617
2024-03-06	$2.10	$2.26	$2.07	$2.23	$2.23	332,795
2024-03-05	$2.12	$2.14	$2.06	$2.06	$2.06	334,858
2024-03-04	$2.24	$2.25	$2.10	$2.15	$2.15	463,375
2024-03-01	$2.23	$2.27	$2.15	$2.23	$2.23	423,333
2024-02-29	$2.23	$2.27	$2.20	$2.22	$2.22	1,539,989
2024-02-28	$2.17	$2.25	$2.17	$2.19	$2.19	218,268
2024-02-27	$2.12	$2.22	$2.12	$2.21	$2.21	364,018
2024-02-26	$2.11	$2.15	$2.06	$2.08	$2.08	158,298
2024-02-23	$2.03	$2.17	$2.03	$2.13	$2.13	281,199
2024-02-22	$2.12	$2.12	$2.01	$2.03	$2.03	335,681
2024-02-21	$2.07	$2.13	$2.03	$2.10	$2.10	244,851
2024-02-20	$2.08	$2.11	$2.06	$2.08	$2.08	337,750
2024-02-16	$2.23	$2.25	$2.08	$2.08	$2.08	287,803
2024-02-15	$2.21	$2.25	$2.16	$2.25	$2.25	316,469
2024-02-14	$2.15	$2.21	$2.12	$2.19	$2.19	221,751
2024-02-13	$2.19	$2.19	$2.07	$2.08	$2.08	408,961
2024-02-12	$2.19	$2.32	$2.19	$2.30	$2.30	241,124
2024-02-09	$2.14	$2.22	$2.14	$2.19	$2.19	214,673
2024-02-08	$2.09	$2.17	$2.09	$2.13	$2.13	197,750
2024-02-07	$2.16	$2.19	$2.09	$2.10	$2.10	182,481
2024-02-06	$2.06	$2.20	$2.04	$2.16	$2.16	218,046
2024-02-05	$2.11	$2.19	$2.04	$2.06	$2.06	430,612
2024-02-02	$2.15	$2.20	$2.10	$2.13	$2.13	281,929
2024-02-01	$2.25	$2.25	$2.10	$2.17	$2.17	430,397
2024-01-31	$2.28	$2.37	$2.18	$2.19	$2.19	414,292
2024-01-30	$2.33	$2.34	$2.29	$2.29	$2.29	126,315
2024-01-29	$2.32	$2.36	$2.26	$2.36	$2.36	130,090
2024-01-26	$2.38	$2.41	$2.30	$2.31	$2.31	156,260
2024-01-25	$2.27	$2.38	$2.27	$2.34	$2.34	182,319
2024-01-24	$2.33	$2.40	$2.25	$2.27	$2.27	160,202
2024-01-23	$2.38	$2.42	$2.31	$2.32	$2.32	167,103
2024-01-22	$2.31	$2.40	$2.31	$2.34	$2.34	235,270
2024-01-19	$2.24	$2.31	$2.16	$2.31	$2.31	273,590
2024-01-18	$2.21	$2.24	$2.17	$2.24	$2.24	202,735
2024-01-17	$2.22	$2.25	$2.15	$2.21	$2.21	340,773
2024-01-16	$2.35	$2.36	$2.26	$2.26	$2.26	274,501
2024-01-12	$2.40	$2.48	$2.31	$2.36	$2.36	278,641
2024-01-11	$2.35	$2.40	$2.30	$2.38	$2.38	220,937
2024-01-10	$2.37	$2.39	$2.32	$2.37	$2.37	198,297
2024-01-09	$2.39	$2.43	$2.35	$2.38	$2.38	319,343
2024-01-08	$2.45	$2.48	$2.37	$2.43	$2.43	262,408
2024-01-05	$2.40	$2.46	$2.36	$2.39	$2.39	204,113
2024-01-04	$2.44	$2.48	$2.40	$2.40	$2.40	212,213
2024-01-03	$2.55	$2.56	$2.42	$2.45	$2.45	317,384
2024-01-02	$2.72	$2.73	$2.58	$2.59	$2.59	352,201
2023-12-29	$2.82	$2.91	$2.72	$2.73	$2.73	350,356
2023-12-28	$2.82	$2.89	$2.81	$2.84	$2.84	197,147
2023-12-27	$2.83	$2.86	$2.79	$2.82	$2.82	230,963
2023-12-26	$2.81	$2.85	$2.77	$2.83	$2.83	165,445
2023-12-22	$2.81	$2.87	$2.76	$2.80	$2.80	207,576
2023-12-21	$2.73	$2.86	$2.73	$2.81	$2.81	428,511
2023-12-20	$2.76	$2.89	$2.71	$2.72	$2.72	381,395
2023-12-19	$2.66	$2.80	$2.65	$2.77	$2.77	351,184
2023-12-18	$2.65	$2.71	$2.60	$2.65	$2.65	279,794
2023-12-15	$2.88	$2.90	$2.66	$2.68	$2.68	675,956
2023-12-14	$2.58	$2.98	$2.57	$2.93	$2.93	979,228
2023-12-13	$2.36	$2.59	$2.30	$2.51	$2.51	1,172,168
2023-12-12	$2.40	$2.47	$2.30	$2.37	$2.37	941,352
2023-12-11	$2.23	$2.28	$2.16	$2.25	$2.25	387,270
2023-12-08	$2.23	$2.27	$2.16	$2.25	$2.25	490,823
2023-12-07	$2.38	$2.38	$2.16	$2.17	$2.17	780,246
2023-12-06	$2.40	$2.44	$2.31	$2.33	$2.33	769,347
2023-12-05	$2.35	$2.44	$2.34	$2.36	$2.36	420,317
2023-12-04	$2.36	$2.50	$2.33	$2.41	$2.41	998,086
2023-12-01	$2.21	$2.37	$2.19	$2.36	$2.36	872,112
2023-11-30	$2.27	$2.32	$2.21	$2.24	$2.24	391,226
2023-11-29	$2.32	$2.36	$2.23	$2.27	$2.27	290,185
2023-11-28	$2.28	$2.32	$2.23	$2.30	$2.30	237,287
2023-11-27	$2.34	$2.34	$2.24	$2.30	$2.30	364,206
2023-11-24	$2.29	$2.35	$2.27	$2.33	$2.33	191,574
2023-11-22	$2.31	$2.36	$2.24	$2.29	$2.29	403,723
2023-11-21	$2.33	$2.37	$2.25	$2.26	$2.26	334,498
2023-11-20	$2.41	$2.44	$2.33	$2.37	$2.37	636,656
2023-11-17	$2.36	$2.41	$2.32	$2.41	$2.41	631,414
2023-11-16	$2.40	$2.40	$2.22	$2.35	$2.35	738,652
2023-11-15	$2.40	$2.52	$2.39	$2.41	$2.41	1,694,850
2023-11-14	$2.36	$2.42	$2.30	$2.34	$2.34	1,098,004
2023-11-13	$2.11	$2.30	$2.05	$2.22	$2.22	826,346
2023-11-10	$2.33	$2.37	$2.05	$2.07	$2.07	1,456,347
2023-11-09	$3.00	$3.00	$2.27	$2.35	$2.35	1,612,184
2023-11-08	$2.91	$2.96	$2.81	$2.95	$2.95	466,236
2023-11-07	$2.83	$2.98	$2.77	$2.96	$2.96	254,167
2023-11-06	$2.89	$2.96	$2.79	$2.84	$2.84	251,706
2023-11-03	$2.84	$3.00	$2.82	$2.91	$2.91	401,801
2023-11-02	$2.56	$2.74	$2.54	$2.71	$2.71	364,639
2023-11-01	$2.63	$2.64	$2.48	$2.50	$2.50	559,763
2023-10-31	$2.72	$2.74	$2.62	$2.63	$2.63	289,163
2023-10-30	$2.70	$2.77	$2.66	$2.70	$2.70	370,391
2023-10-27	$2.69	$2.77	$2.65	$2.67	$2.67	332,283
2023-10-26	$2.70	$2.75	$2.64	$2.68	$2.68	214,682
2023-10-25	$2.72	$2.76	$2.63	$2.74	$2.74	263,315
2023-10-24	$2.79	$2.92	$2.75	$2.75	$2.75	425,073
2023-10-23	$2.74	$2.82	$2.63	$2.76	$2.76	276,791
2023-10-20	$2.75	$2.82	$2.72	$2.75	$2.75	190,504
2023-10-19	$2.75	$2.84	$2.72	$2.75	$2.75	187,228
2023-10-18	$2.77	$2.80	$2.70	$2.75	$2.75	270,260
2023-10-17	$2.66	$2.85	$2.63	$2.82	$2.82	482,055
2023-10-16	$2.56	$2.76	$2.53	$2.69	$2.69	406,990
2023-10-13	$2.57	$2.60	$2.50	$2.50	$2.50	430,152
2023-10-12	$2.72	$2.72	$2.56	$2.59	$2.59	239,821
2023-10-11	$2.83	$2.87	$2.68	$2.70	$2.70	169,984
2023-10-10	$2.66	$2.86	$2.66	$2.76	$2.76	280,236
2023-10-09	$2.64	$2.72	$2.56	$2.67	$2.67	420,274
2023-10-06	$2.66	$2.80	$2.60	$2.76	$2.76	323,250
2023-10-05	$2.79	$2.79	$2.60	$2.70	$2.70	503,146
2023-10-04	$2.79	$2.86	$2.70	$2.80	$2.80	331,489
2023-10-03	$2.71	$2.80	$2.65	$2.76	$2.76	710,417
2023-10-02	$2.71	$2.87	$2.71	$2.75	$2.75	560,819
2023-09-29	$2.85	$2.85	$2.63	$2.73	$2.73	1,160,524
2023-09-28	$2.59	$2.69	$2.43	$2.67	$2.67	1,270,769
2023-09-27	$2.70	$2.72	$2.33	$2.54	$2.54	2,236,683
2023-09-26	$3.01	$3.16	$2.83	$2.83	$2.83	804,159
2023-09-25	$3.01	$3.15	$3.01	$3.02	$3.02	346,244
2023-09-22	$3.24	$3.32	$3.00	$3.01	$3.01	482,061
2023-09-21	$3.37	$3.42	$3.15	$3.18	$3.18	360,878
2023-09-20	$3.70	$3.74	$3.41	$3.42	$3.42	370,142
2023-09-19	$3.71	$3.77	$3.61	$3.67	$3.67	312,765
2023-09-18	$3.99	$4.00	$3.75	$3.76	$3.76	202,322
2023-09-15	$4.01	$4.03	$3.93	$4.00	$4.00	800,868
2023-09-14	$4.05	$4.12	$3.99	$3.99	$3.99	186,885
2023-09-13	$4.10	$4.11	$3.95	$4.01	$4.01	340,430
2023-09-12	$3.98	$4.12	$3.98	$4.07	$4.07	361,451
2023-09-11	$4.03	$4.07	$3.97	$4.04	$4.04	419,014
2023-09-08	$4.05	$4.11	$3.93	$3.97	$3.97	376,323
2023-09-07	$3.98	$4.12	$3.89	$4.08	$4.08	435,510
2023-09-06	$4.11	$4.15	$3.98	$4.03	$4.03	271,148
2023-09-05	$4.31	$4.32	$4.17	$4.17	$4.17	252,620
2023-09-01	$4.51	$4.51	$4.28	$4.35	$4.35	364,480
2023-08-31	$4.43	$4.57	$4.33	$4.47	$4.47	439,650
2023-08-30	$4.42	$4.61	$4.29	$4.44	$4.44	262,986
2023-08-29	$4.22	$4.45	$4.17	$4.43	$4.43	247,067
2023-08-28	$4.12	$4.26	$4.11	$4.23	$4.23	312,952
2023-08-25	$4.27	$4.49	$4.08	$4.11	$4.11	528,965
2023-08-24	$4.62	$4.62	$4.22	$4.25	$4.25	596,446
2023-08-23	$4.62	$4.73	$4.57	$4.66	$4.66	303,323
2023-08-22	$4.88	$5.08	$4.63	$4.69	$4.69	426,989
2023-08-21	$4.74	$4.88	$4.66	$4.80	$4.80	421,333
2023-08-18	$4.64	$4.76	$4.62	$4.75	$4.75	380,149
2023-08-17	$4.84	$4.94	$4.74	$4.75	$4.75	512,398
2023-08-16	$4.99	$5.09	$4.78	$4.78	$4.78	600,074
2023-08-15	$5.04	$5.11	$4.88	$4.99	$4.99	403,389
2023-08-14	$5.25	$5.36	$5.07	$5.08	$5.08	364,666
2023-08-11	$5.52	$5.55	$5.29	$5.32	$5.32	503,436
2023-08-10	$5.67	$5.91	$5.54	$5.55	$5.55	500,867
2023-08-09	$5.55	$5.92	$5.55	$5.64	$5.64	586,657
2023-08-08	$5.61	$5.71	$5.13	$5.68	$5.68	1,091,932
2023-08-07	$6.00	$6.19	$5.70	$5.75	$5.75	1,149,072
2023-08-04	$6.00	$6.47	$5.92	$5.95	$5.95	3,158,677
2023-08-03	$5.66	$6.70	$5.47	$5.85	$5.85	15,030,592
2023-08-02	$4.29	$4.31	$4.06	$4.12	$4.12	399,674
2023-08-01	$4.41	$4.45	$4.25	$4.43	$4.43	245,861
2023-07-31	$4.43	$4.63	$4.40	$4.46	$4.46	529,121
2023-07-28	$4.18	$4.39	$4.18	$4.34	$4.34	248,685
2023-07-27	$4.36	$4.41	$4.09	$4.13	$4.13	259,530
2023-07-26	$4.12	$4.35	$4.12	$4.32	$4.32	185,388
2023-07-25	$4.33	$4.42	$4.12	$4.15	$4.15	186,546
2023-07-24	$4.21	$4.44	$4.21	$4.33	$4.33	182,934
2023-07-21	$4.23	$4.33	$4.11	$4.21	$4.21	133,178
2023-07-20	$4.26	$4.29	$4.12	$4.18	$4.18	156,580
2023-07-19	$4.28	$4.39	$4.25	$4.29	$4.29	225,213
2023-07-18	$4.22	$4.40	$4.20	$4.26	$4.26	244,755
2023-07-17	$4.14	$4.25	$4.10	$4.16	$4.16	116,734
2023-07-14	$4.15	$4.16	$4.05	$4.15	$4.15	165,858
2023-07-13	$4.15	$4.22	$4.06	$4.17	$4.17	223,407
2023-07-12	$4.11	$4.13	$3.98	$4.11	$4.11	271,098
2023-07-11	$3.98	$4.09	$3.97	$4.01	$4.01	229,203
2023-07-10	$3.80	$3.98	$3.80	$3.97	$3.97	216,920
2023-07-07	$3.72	$3.85	$3.63	$3.83	$3.83	291,301
2023-07-06	$3.81	$3.81	$3.60	$3.68	$3.68	403,959
2023-07-05	$4.32	$4.33	$3.74	$3.82	$3.82	661,641
2023-07-03	$4.22	$4.40	$4.19	$4.35	$4.35	169,658
2023-06-30	$4.35	$4.49	$4.24	$4.25	$4.25	444,605
2023-06-29	$4.27	$4.35	$4.23	$4.29	$4.29	344,618
2023-06-28	$4.13	$4.36	$4.04	$4.27	$4.27	300,518
2023-06-27	$3.96	$4.18	$3.89	$4.14	$4.14	397,387
2023-06-26	$4.12	$4.25	$3.92	$3.94	$3.94	360,348
2023-06-23	$4.02	$4.21	$4.02	$4.13	$4.13	647,736
2023-06-22	$3.96	$4.14	$3.85	$4.13	$4.13	298,257
2023-06-21	$4.02	$4.06	$3.97	$3.98	$3.98	173,333
2023-06-20	$4.07	$4.15	$4.03	$4.05	$4.05	158,827
2023-06-16	$4.24	$4.24	$4.09	$4.10	$4.10	252,401
2023-06-15	$4.01	$4.21	$3.97	$4.18	$4.18	191,364
2023-06-14	$4.40	$4.40	$4.07	$4.08	$4.08	372,613
2023-06-13	$4.24	$4.40	$4.24	$4.40	$4.40	252,458
2023-06-12	$4.12	$4.30	$4.09	$4.25	$4.25	283,134
2023-06-09	$4.13	$4.18	$4.05	$4.11	$4.11	260,366
2023-06-08	$4.16	$4.26	$4.07	$4.11	$4.11	316,919
2023-06-07	$4.22	$4.36	$4.15	$4.19	$4.19	396,191
2023-06-06	$3.89	$4.24	$3.88	$4.13	$4.13	550,227
2023-06-05	$3.77	$3.90	$3.74	$3.90	$3.90	176,241
2023-06-02	$3.58	$3.85	$3.58	$3.83	$3.83	273,859
2023-06-01	$3.62	$3.66	$3.46	$3.51	$3.51	470,825
2023-05-31	$3.70	$3.74	$3.52	$3.69	$3.69	691,613
2023-05-30	$3.50	$3.69	$3.50	$3.65	$3.65	328,497
2023-05-26	$3.36	$3.46	$3.33	$3.45	$3.45	144,391
2023-05-25	$3.53	$3.58	$3.25	$3.36	$3.36	241,131
2023-05-24	$3.66	$3.66	$3.51	$3.57	$3.57	264,108
2023-05-23	$3.59	$3.83	$3.58	$3.68	$3.68	379,206
2023-05-22	$3.41	$3.67	$3.35	$3.62	$3.62	362,406
2023-05-19	$3.39	$3.43	$3.31	$3.41	$3.41	191,824
2023-05-18	$3.34	$3.37	$3.27	$3.36	$3.36	205,797
2023-05-17	$3.22	$3.34	$3.17	$3.31	$3.31	330,632
2023-05-16	$3.35	$3.38	$3.20	$3.22	$3.22	270,788
2023-05-15	$3.56	$3.56	$3.36	$3.38	$3.38	237,840
2023-05-12	$3.60	$3.65	$3.42	$3.54	$3.54	357,213
2023-05-11	$3.06	$3.65	$3.01	$3.62	$3.62	881,467
2023-05-10	$2.88	$3.06	$2.86	$3.06	$3.06	327,417
2023-05-09	$2.79	$2.85	$2.71	$2.81	$2.81	454,712
2023-05-08	$2.93	$2.96	$2.79	$2.82	$2.82	375,589
2023-05-05	$2.87	$2.98	$2.84	$2.89	$2.89	452,709
2023-05-04	$2.91	$2.96	$2.65	$2.80	$2.80	704,795
2023-05-03	$3.01	$3.05	$2.93	$2.93	$2.93	249,890
2023-05-02	$2.97	$3.04	$2.88	$3.01	$3.01	329,197
2023-05-01	$3.04	$3.10	$2.98	$3.00	$3.00	417,652
2023-04-28	$2.95	$3.09	$2.95	$3.04	$3.04	386,049
2023-04-27	$2.98	$3.03	$2.94	$2.96	$2.96	441,688
2023-04-26	$3.02	$3.04	$2.90	$2.95	$2.95	454,804
2023-04-25	$3.07	$3.09	$3.00	$3.05	$3.05	400,889
2023-04-24	$3.18	$3.23	$3.05	$3.10	$3.10	367,096
2023-04-21	$3.33	$3.34	$3.15	$3.16	$3.16	274,967
2023-04-20	$3.48	$3.51	$3.31	$3.33	$3.33	309,165
2023-04-19	$3.56	$3.59	$3.47	$3.52	$3.52	197,594
2023-04-18	$3.80	$3.85	$3.59	$3.60	$3.60	287,200
2023-04-17	$3.76	$3.86	$3.69	$3.77	$3.77	271,108
2023-04-14	$3.79	$3.84	$3.66	$3.69	$3.69	257,112
2023-04-13	$3.75	$3.79	$3.71	$3.77	$3.77	169,393
2023-04-12	$3.88	$3.92	$3.72	$3.73	$3.73	210,738
2023-04-11	$3.60	$3.80	$3.60	$3.76	$3.76	221,616
2023-04-10	$3.44	$3.58	$3.43	$3.57	$3.57	201,763
2023-04-06	$3.57	$3.61	$3.42	$3.46	$3.46	499,246
2023-04-05	$3.87	$3.87	$3.58	$3.61	$3.61	303,555
2023-04-04	$3.97	$3.97	$3.87	$3.92	$3.92	212,284
2023-04-03	$4.08	$4.21	$3.90	$3.96	$3.96	331,982
2023-03-31	$3.89	$4.13	$3.89	$4.11	$4.11	456,929
2023-03-30	$3.80	$3.94	$3.77	$3.86	$3.86	175,989
2023-03-29	$3.77	$3.94	$3.67	$3.76	$3.76	494,657
2023-03-28	$3.65	$3.84	$3.65	$3.72	$3.72	296,810
2023-03-27	$3.86	$3.89	$3.64	$3.69	$3.69	279,651
2023-03-24	$3.80	$3.86	$3.76	$3.81	$3.81	179,773
2023-03-23	$3.93	$4.06	$3.81	$3.83	$3.83	338,016
2023-03-22	$3.97	$4.08	$3.81	$3.89	$3.89	682,934
2023-03-21	$3.83	$4.11	$3.83	$3.97	$3.97	1,105,383
2023-03-20	$3.62	$4.00	$3.58	$3.78	$3.78	966,949
2023-03-17	$3.19	$3.83	$3.08	$3.66	$3.66	3,355,995
2023-03-16	$3.16	$3.34	$2.95	$3.01	$3.01	849,764
2023-03-15	$3.55	$3.59	$3.03	$3.24	$3.24	794,129
2023-03-14	$3.70	$3.79	$3.63	$3.77	$3.77	253,334
2023-03-13	$3.46	$3.63	$3.43	$3.60	$3.60	323,532
2023-03-10	$3.69	$3.75	$3.46	$3.56	$3.56	476,275
2023-03-09	$3.74	$3.93	$3.69	$3.72	$3.72	306,023
2023-03-08	$3.79	$3.80	$3.67	$3.72	$3.72	211,262
2023-03-07	$3.95	$4.10	$3.75	$3.77	$3.77	338,523
2023-03-06	$4.01	$4.03	$3.92	$3.97	$3.97	162,680
2023-03-03	$4.01	$4.17	$3.89	$4.00	$4.00	466,252
2023-03-02	$3.65	$3.88	$3.61	$3.86	$3.86	240,825
2023-03-01	$3.97	$4.04	$3.71	$3.75	$3.75	402,797
2023-02-28	$3.81	$3.99	$3.73	$3.98	$3.98	731,981
2023-02-27	$3.83	$3.92	$3.80	$3.81	$3.81	227,411
2023-02-24	$3.77	$3.84	$3.70	$3.79	$3.79	303,568
2023-02-23	$3.98	$4.09	$3.83	$3.88	$3.88	227,658
2023-02-22	$3.94	$4.06	$3.89	$3.94	$3.94	304,747
2023-02-21	$3.80	$3.99	$3.75	$3.92	$3.92	644,365
2023-02-17	$3.90	$3.99	$3.82	$3.90	$3.90	337,786
2023-02-16	$4.01	$4.10	$3.92	$3.97	$3.97	359,604
2023-02-15	$3.87	$4.17	$3.87	$4.15	$4.15	513,191
2023-02-14	$3.96	$4.09	$3.82	$3.91	$3.91	369,990
2023-02-13	$3.91	$4.05	$3.82	$4.00	$4.00	265,671
2023-02-10	$3.93	$4.00	$3.81	$3.94	$3.94	575,803
2023-02-09	$4.16	$4.18	$3.87	$3.99	$3.99	732,943
2023-02-08	$4.12	$4.20	$4.01	$4.13	$4.13	350,067
2023-02-07	$4.20	$4.24	$4.05	$4.12	$4.12	488,819
2023-02-06	$4.33	$4.34	$4.15	$4.23	$4.23	400,223
2023-02-03	$4.19	$4.59	$4.17	$4.37	$4.37	901,225
2023-02-02	$4.00	$4.44	$4.00	$4.30	$4.30	1,467,684
2023-02-01	$3.61	$3.99	$3.58	$3.95	$3.95	710,273
2023-01-31	$3.50	$3.65	$3.48	$3.63	$3.63	336,306
2023-01-30	$3.45	$3.53	$3.26	$3.44	$3.44	544,636
2023-01-27	$3.23	$3.51	$3.18	$3.48	$3.48	723,551
2023-01-26	$3.08	$3.24	$2.99	$3.22	$3.22	601,648
2023-01-25	$3.03	$3.03	$2.89	$2.99	$2.99	184,327
2023-01-24	$3.04	$3.11	$2.98	$3.08	$3.08	306,612
2023-01-23	$2.98	$3.07	$2.93	$3.04	$3.04	686,242
2023-01-20	$2.76	$2.97	$2.71	$2.97	$2.97	476,824
2023-01-19	$2.87	$2.90	$2.72	$2.74	$2.74	310,436
2023-01-18	$3.10	$3.14	$2.86	$2.89	$2.89	647,665
2023-01-17	$2.93	$3.09	$2.88	$3.08	$3.08	377,557
2023-01-13	$2.88	$3.04	$2.82	$2.92	$2.92	564,552
2023-01-12	$2.86	$2.95	$2.80	$2.91	$2.91	410,697
2023-01-11	$2.82	$2.94	$2.79	$2.85	$2.85	307,284
2023-01-10	$2.70	$2.81	$2.70	$2.78	$2.78	292,801
2023-01-09	$2.81	$2.86	$2.75	$2.76	$2.76	360,521
2023-01-06	$2.68	$2.76	$2.62	$2.72	$2.72	308,061
2023-01-05	$2.74	$2.74	$2.61	$2.67	$2.67	387,309
2023-01-04	$2.61	$2.79	$2.57	$2.77	$2.77	654,881
2023-01-03	$2.76	$2.83	$2.54	$2.62	$2.62	707,426
2022-12-30	$2.74	$2.86	$2.71	$2.82	$2.82	898,453
2022-12-29	$2.51	$2.87	$2.51	$2.83	$2.83	578,873
2022-12-28	$2.55	$2.59	$2.48	$2.54	$2.54	528,434
2022-12-27	$2.66	$2.74	$2.55	$2.56	$2.56	319,365
2022-12-23	$2.62	$2.72	$2.56	$2.66	$2.66	525,130
2022-12-22	$2.65	$2.67	$2.55	$2.63	$2.63	568,581
2022-12-21	$2.76	$2.80	$2.66	$2.68	$2.68	495,902
2022-12-20	$2.79	$2.84	$2.66	$2.73	$2.73	764,371
2022-12-19	$2.88	$2.92	$2.77	$2.82	$2.82	721,666
2022-12-16	$2.91	$2.97	$2.86	$2.89	$2.89	687,144
2022-12-15	$3.00	$3.05	$2.93	$2.97	$2.97	564,637
2022-12-14	$3.15	$3.22	$3.02	$3.07	$3.07	783,121
2022-12-13	$3.29	$3.59	$3.10	$3.12	$3.12	516,214
2022-12-12	$3.27	$3.39	$3.02	$3.18	$3.18	1,569,887
2022-12-09	$3.39	$3.39	$3.16	$3.17	$3.17	456,973
2022-12-08	$3.40	$3.45	$3.30	$3.39	$3.39	417,759
2022-12-07	$3.43	$3.46	$3.32	$3.38	$3.38	353,751
2022-12-06	$3.56	$3.58	$3.38	$3.45	$3.45	368,296
2022-12-05	$3.60	$3.69	$3.50	$3.57	$3.57	340,734
2022-12-02	$3.30	$3.63	$3.24	$3.63	$3.63	476,431
2022-12-01	$3.24	$3.47	$3.22	$3.38	$3.38	594,480
2022-11-30	$3.14	$3.20	$3.01	$3.20	$3.20	791,746
2022-11-29	$3.28	$3.28	$3.12	$3.17	$3.17	351,032
2022-11-28	$3.31	$3.41	$3.26	$3.28	$3.28	428,206
2022-11-25	$3.43	$3.48	$3.29	$3.36	$3.36	237,198
2022-11-23	$3.39	$3.50	$3.35	$3.40	$3.40	268,422
2022-11-22	$3.39	$3.50	$3.33	$3.40	$3.40	571,689
2022-11-21	$3.71	$3.71	$3.37	$3.39	$3.39	635,000
2022-11-18	$3.99	$4.11	$3.72	$3.73	$3.73	455,647
2022-11-17	$3.86	$4.50	$3.86	$3.94	$3.94	1,113,827
2022-11-16	$4.11	$4.17	$3.78	$3.87	$3.87	426,341
2022-11-15	$4.40	$4.55	$4.20	$4.21	$4.21	601,060
2022-11-14	$3.99	$4.35	$3.94	$4.23	$4.23	862,831
2022-11-11	$3.41	$4.17	$3.37	$3.98	$3.98	1,152,891
2022-11-10	$3.94	$3.98	$3.16	$3.41	$3.41	2,035,353
2022-11-09	$4.14	$4.16	$3.71	$3.71	$3.71	565,374
2022-11-08	$4.09	$4.20	$3.97	$4.11	$4.11	487,909
2022-11-07	$4.09	$4.11	$3.83	$4.05	$4.05	378,717
2022-11-04	$4.08	$4.15	$3.92	$4.09	$4.09	412,908
2022-11-03	$3.68	$3.98	$3.60	$3.97	$3.97	420,425
2022-11-02	$3.97	$4.09	$3.79	$3.82	$3.82	501,909
2022-11-01	$4.22	$4.29	$3.92	$3.93	$3.93	588,661
2022-10-31	$4.09	$4.40	$4.06	$4.15	$4.15	1,196,548
2022-10-28	$3.87	$4.10	$3.71	$4.07	$4.07	670,506
2022-10-27	$3.87	$4.04	$3.75	$3.91	$3.91	641,524
2022-10-26	$3.89	$3.99	$3.74	$3.82	$3.82	615,439
2022-10-25	$3.57	$4.15	$3.48	$3.92	$3.92	2,522,345
2022-10-24	$3.51	$3.53	$3.28	$3.46	$3.46	735,935
2022-10-21	$3.18	$3.59	$3.13	$3.53	$3.53	989,432
2022-10-20	$3.19	$3.36	$3.14	$3.18	$3.18	886,288
2022-10-19	$3.11	$3.28	$3.04	$3.20	$3.20	723,937
2022-10-18	$2.95	$3.10	$2.94	$2.97	$2.97	530,986
2022-10-17	$2.76	$2.93	$2.76	$2.91	$2.91	737,276
2022-10-14	$2.97	$2.99	$2.68	$2.68	$2.68	544,877
2022-10-13	$2.80	$2.97	$2.70	$2.92	$2.92	495,286
2022-10-12	$3.10	$3.10	$2.86	$2.89	$2.89	585,157
2022-10-11	$3.00	$3.45	$2.95	$3.10	$3.10	2,130,264
2022-10-10	$3.03	$3.08	$2.99	$3.07	$3.07	392,429
2022-10-07	$3.06	$3.07	$3.00	$3.01	$3.01	386,248
2022-10-06	$3.09	$3.17	$3.01	$3.12	$3.12	408,547
2022-10-05	$3.02	$3.12	$2.98	$3.09	$3.09	533,390
2022-10-04	$2.95	$3.10	$2.93	$3.08	$3.08	717,996
2022-10-03	$2.96	$2.96	$2.77	$2.84	$2.84	589,850
2022-09-30	$2.76	$2.96	$2.75	$2.82	$2.82	873,267
2022-09-29	$2.89	$2.91	$2.70	$2.78	$2.78	827,033
2022-09-28	$2.78	$2.97	$2.76	$2.96	$2.96	518,528
2022-09-27	$2.93	$3.01	$2.72	$2.76	$2.76	743,949
2022-09-26	$2.81	$3.08	$2.81	$2.88	$2.88	534,241
2022-09-23	$2.80	$2.96	$2.78	$2.95	$2.95	680,852
2022-09-22	$2.82	$2.91	$2.77	$2.86	$2.86	1,030,074
2022-09-21	$2.86	$2.94	$2.81	$2.87	$2.87	645,336
2022-09-20	$3.04	$3.10	$2.79	$2.87	$2.87	941,109
2022-09-19	$3.11	$3.12	$3.03	$3.10	$3.10	836,524
2022-09-16	$3.03	$3.16	$3.03	$3.08	$3.08	2,542,255
2022-09-15	$3.32	$3.47	$3.11	$3.17	$3.17	1,153,274
2022-09-14	$3.32	$3.37	$3.27	$3.35	$3.35	939,207
2022-09-13	$3.24	$3.35	$3.22	$3.29	$3.29	1,531,850
2022-09-12	$3.52	$3.61	$3.37	$3.50	$3.50	1,812,488
2022-09-09	$3.07	$3.36	$3.07	$3.32	$3.32	1,549,451
2022-09-08	$2.87	$3.09	$2.84	$3.08	$3.08	967,449
2022-09-07	$2.70	$2.94	$2.69	$2.90	$2.90	1,246,162
2022-09-06	$2.67	$2.83	$2.62	$2.73	$2.73	1,053,571
2022-09-02	$2.69	$2.69	$2.52	$2.60	$2.60	930,414
2022-09-01	$2.61	$2.69	$2.56	$2.63	$2.63	980,231
2022-08-31	$2.75	$2.76	$2.54	$2.64	$2.64	1,248,016
2022-08-30	$2.80	$2.85	$2.70	$2.70	$2.70	868,433
2022-08-29	$2.85	$2.89	$2.72	$2.77	$2.77	1,555,757
2022-08-26	$3.12	$3.17	$2.80	$2.84	$2.84	1,685,371
2022-08-25	$3.08	$3.19	$3.03	$3.12	$3.12	767,800
2022-08-24	$3.03	$3.17	$2.91	$3.07	$3.07	906,424
2022-08-23	$3.04	$3.14	$2.96	$2.97	$2.97	986,762
2022-08-22	$3.11	$3.22	$3.00	$3.04	$3.04	1,562,828
2022-08-19	$3.57	$3.57	$3.11	$3.16	$3.16	3,081,337
2022-08-18	$3.43	$3.96	$3.35	$3.64	$3.64	4,826,604
2022-08-17	$3.75	$3.80	$3.45	$3.50	$3.50	809,538
2022-08-16	$3.70	$4.12	$3.61	$3.84	$3.84	2,111,240
2022-08-15	$3.58	$3.80	$3.53	$3.74	$3.74	1,098,341
2022-08-12	$4.04	$4.04	$3.60	$3.63	$3.63	894,000
2022-08-11	$3.75	$4.30	$3.61	$3.95	$3.95	4,021,214
2022-08-10	$3.71	$4.06	$3.61	$4.00	$4.00	2,141,107
2022-08-09	$3.72	$3.81	$3.53	$3.55	$3.55	1,297,342
2022-08-08	$3.41	$4.00	$3.41	$3.76	$3.76	1,594,560
2022-08-05	$3.36	$3.50	$3.29	$3.40	$3.40	743,315
2022-08-04	$3.25	$3.44	$3.23	$3.42	$3.42	1,558,086
2022-08-03	$3.13	$3.35	$3.13	$3.24	$3.24	933,757
2022-08-02	$2.97	$3.18	$2.90	$3.09	$3.09	1,634,566
2022-08-01	$3.05	$3.05	$2.88	$2.97	$2.97	690,882
2022-07-29	$3.12	$3.13	$3.01	$3.07	$3.07	396,471
2022-07-28	$3.09	$3.16	$2.97	$3.12	$3.12	829,877
2022-07-27	$3.08	$3.11	$2.93	$3.08	$3.08	905,276
2022-07-26	$3.10	$3.18	$2.91	$3.05	$3.05	1,225,584
2022-07-25	$3.22	$3.43	$3.22	$3.27	$3.27	1,615,782
2022-07-22	$3.68	$3.72	$3.51	$3.53	$3.53	595,492
2022-07-21	$3.86	$3.92	$3.55	$3.70	$3.70	1,069,496
2022-07-20	$4.07	$4.12	$3.88	$3.95	$3.95	658,585
2022-07-19	$4.02	$4.13	$3.97	$4.04	$4.04	404,164
2022-07-18	$4.04	$4.21	$3.96	$3.99	$3.99	441,074
2022-07-15	$3.93	$4.05	$3.84	$3.97	$3.97	473,199
2022-07-14	$4.07	$4.07	$3.84	$3.85	$3.85	563,879
2022-07-13	$4.11	$4.17	$3.91	$4.11	$4.11	628,014
2022-07-12	$4.14	$4.30	$4.14	$4.21	$4.21	378,636
2022-07-11	$4.37	$4.39	$4.11	$4.12	$4.12	331,172
2022-07-08	$4.51	$4.60	$4.35	$4.44	$4.44	401,372
2022-07-07	$4.33	$4.60	$4.31	$4.60	$4.60	460,210
2022-07-06	$4.74	$4.84	$4.32	$4.34	$4.34	426,603
2022-07-05	$4.41	$4.76	$4.31	$4.70	$4.70	502,732
2022-07-01	$4.29	$4.53	$4.20	$4.50	$4.50	799,923
2022-06-30	$4.40	$4.51	$4.25	$4.25	$4.25	759,623
2022-06-29	$4.58	$4.62	$4.46	$4.50	$4.50	710,353
2022-06-28	$4.57	$4.67	$4.51	$4.62	$4.62	649,904
2022-06-27	$5.21	$5.45	$4.54	$4.56	$4.56	895,643
2022-06-24	$4.98	$5.22	$4.86	$5.21	$5.21	1,260,609
2022-06-23	$4.34	$5.04	$4.33	$4.90	$4.90	2,857,549
2022-06-22	$3.98	$4.41	$3.94	$4.23	$4.23	1,020,535
2022-06-21	$4.24	$4.32	$4.06	$4.07	$4.07	486,944
2022-06-17	$4.08	$4.28	$4.03	$4.14	$4.14	520,329
2022-06-16	$4.10	$4.13	$3.85	$4.05	$4.05	2,210,865
2022-06-15	$4.32	$4.41	$4.19	$4.28	$4.28	739,543
2022-06-14	$4.16	$4.30	$4.12	$4.19	$4.19	1,127,992
2022-06-13	$4.16	$4.24	$3.96	$4.16	$4.16	1,441,382
2022-06-10	$4.48	$4.51	$4.29	$4.34	$4.34	640,876
2022-06-09	$4.71	$4.73	$4.52	$4.55	$4.55	566,443
2022-06-08	$4.77	$4.91	$4.71	$4.73	$4.73	479,429
2022-06-07	$4.76	$4.86	$4.68	$4.82	$4.82	379,696
2022-06-06	$4.95	$5.00	$4.76	$4.86	$4.86	491,939
2022-06-03	$4.87	$4.96	$4.81	$4.86	$4.86	479,994
2022-06-02	$4.66	$5.06	$4.64	$4.95	$4.95	668,688
2022-06-01	$4.74	$5.07	$4.65	$4.65	$4.65	961,418
2022-05-31	$4.69	$4.79	$4.56	$4.75	$4.75	2,719,854
2022-05-27	$4.70	$4.84	$4.65	$4.65	$4.65	2,883,170
2022-05-26	$4.68	$4.81	$4.68	$4.70	$4.70	1,420,104
2022-05-25	$4.65	$4.78	$4.60	$4.62	$4.62	1,836,761
2022-05-24	$4.75	$4.75	$4.53	$4.67	$4.67	1,049,751
2022-05-23	$4.90	$5.02	$4.72	$4.80	$4.80	1,707,299
2022-05-20	$5.19	$5.19	$4.82	$4.85	$4.85	2,048,264
2022-05-19	$5.32	$5.32	$4.98	$4.98	$4.98	981,217
2022-05-18	$5.78	$5.80	$5.18	$5.28	$5.28	1,047,067
2022-05-17	$5.71	$6.00	$5.67	$5.97	$5.97	752,862
2022-05-16	$5.50	$5.87	$4.93	$5.55	$5.55	1,496,044
2022-05-13	$5.41	$5.90	$5.40	$5.74	$5.74	1,427,118
2022-05-12	$4.83	$5.42	$4.25	$5.29	$5.29	2,912,658
2022-05-11	$5.04	$5.23	$4.36	$4.41	$4.41	2,821,558
2022-05-10	$5.27	$5.31	$4.84	$5.08	$5.08	1,329,061
2022-05-09	$5.21	$5.30	$5.00	$5.15	$5.15	1,305,190
2022-05-06	$5.94	$5.94	$5.29	$5.31	$5.31	1,253,772
2022-05-05	$6.15	$6.28	$5.89	$5.98	$5.98	740,822
2022-05-04	$6.19	$6.49	$5.98	$6.48	$6.48	708,027
2022-05-03	$6.05	$6.24	$5.89	$6.23	$6.23	907,316
2022-05-02	$6.00	$6.24	$5.93	$6.00	$6.00	1,302,970
2022-04-29	$6.29	$6.46	$5.96	$5.99	$5.99	853,712
2022-04-28	$6.26	$6.61	$6.08	$6.40	$6.40	402,328
2022-04-27	$6.40	$6.56	$6.01	$6.23	$6.23	1,495,529
2022-04-26	$6.62	$6.75	$6.28	$6.43	$6.43	549,399
2022-04-25	$6.44	$6.72	$6.35	$6.72	$6.72	806,543
2022-04-22	$6.84	$6.95	$6.44	$6.47	$6.47	904,623
2022-04-21	$7.22	$7.32	$6.87	$6.89	$6.89	573,652
2022-04-20	$7.40	$7.40	$7.07	$7.08	$7.08	336,856
2022-04-19	$7.15	$7.51	$7.15	$7.34	$7.34	380,454
2022-04-18	$7.26	$7.33	$7.07	$7.19	$7.19	364,031
2022-04-14	$7.33	$7.46	$7.17	$7.30	$7.30	525,527
2022-04-13	$7.11	$7.42	$7.02	$7.32	$7.32	387,183
2022-04-12	$7.26	$7.45	$7.01	$7.12	$7.12	521,460
2022-04-11	$7.05	$7.31	$7.00	$7.15	$7.15	460,036
2022-04-08	$7.14	$7.39	$6.98	$7.11	$7.11	590,179
2022-04-07	$7.25	$7.35	$7.01	$7.17	$7.17	555,805
2022-04-06	$7.50	$7.57	$7.17	$7.27	$7.27	563,757
2022-04-05	$7.98	$7.98	$7.53	$7.63	$7.63	565,582
2022-04-04	$7.53	$8.15	$7.53	$7.97	$7.97	980,527
2022-04-01	$7.54	$7.74	$7.39	$7.42	$7.42	658,915
2022-03-31	$7.62	$7.70	$7.43	$7.44	$7.44	734,112
2022-03-30	$7.43	$7.94	$7.43	$7.64	$7.64	1,623,506
2022-03-29	$7.40	$7.74	$7.28	$7.57	$7.57	2,114,250
2022-03-28	$7.25	$7.54	$7.14	$7.32	$7.32	1,167,349
2022-03-25	$7.73	$7.73	$6.92	$7.21	$7.21	3,344,692
2022-03-24	$7.16	$7.97	$6.82	$7.76	$7.76	8,880,034
2022-03-23	$9.20	$9.34	$8.61	$8.80	$8.80	2,222,259
2022-03-22	$8.94	$9.37	$8.94	$9.22	$9.22	715,493
2022-03-21	$9.48	$9.50	$8.90	$9.01	$9.01	612,729
2022-03-18	$9.40	$9.91	$9.22	$9.56	$9.56	1,713,011
2022-03-17	$8.91	$9.60	$8.81	$9.56	$9.56	836,718
2022-03-16	$8.84	$9.37	$8.78	$9.02	$9.02	1,384,388
2022-03-15	$8.37	$8.76	$8.26	$8.64	$8.64	2,217,749
2022-03-14	$8.49	$8.63	$8.18	$8.35	$8.35	989,303
2022-03-11	$9.07	$9.11	$8.50	$8.52	$8.52	486,611
2022-03-10	$9.00	$9.10	$8.83	$8.97	$8.97	516,400
2022-03-09	$9.04	$9.42	$8.93	$9.20	$9.20	505,826
2022-03-08	$8.75	$9.18	$8.45	$8.85	$8.85	629,732
2022-03-07	$9.30	$9.44	$8.73	$8.78	$8.78	609,923
2022-03-04	$9.74	$9.78	$9.06	$9.29	$9.29	651,433
2022-03-03	$10.03	$10.08	$9.69	$9.81	$9.81	346,532
2022-03-02	$10.01	$10.08	$9.70	$9.97	$9.97	504,123
2022-03-01	$9.83	$10.09	$9.59	$9.97	$9.97	707,166
2022-02-28	$9.48	$10.05	$9.48	$9.87	$9.87	775,300
2022-02-25	$9.45	$9.62	$9.10	$9.61	$9.61	485,205
2022-02-24	$8.50	$9.41	$8.46	$9.38	$9.38	758,990
2022-02-23	$9.03	$9.23	$8.73	$8.78	$8.78	468,104
2022-02-22	$9.24	$9.48	$8.82	$8.99	$8.99	586,608
2022-02-18	$9.20	$9.32	$8.98	$9.24	$9.24	595,777
2022-02-17	$9.63	$9.73	$9.18	$9.27	$9.27	584,021
2022-02-16	$9.84	$9.99	$9.63	$9.74	$9.74	530,978
2022-02-15	$9.46	$9.96	$9.46	$9.88	$9.88	682,515
2022-02-14	$9.60	$9.61	$8.80	$9.33	$9.33	1,830,595
2022-02-11	$9.87	$10.18	$9.55	$9.75	$9.75	557,805
2022-02-10	$10.29	$10.71	$9.91	$9.91	$9.91	853,026
2022-02-09	$10.16	$10.74	$10.02	$10.66	$10.66	1,497,750
2022-02-08	$9.70	$10.17	$9.65	$10.06	$10.06	1,080,407
2022-02-07	$9.60	$10.12	$9.54	$9.76	$9.76	651,320
2022-02-04	$9.29	$9.65	$9.02	$9.56	$9.56	1,616,931
2022-02-03	$9.56	$9.82	$9.34	$9.39	$9.39	844,162
2022-02-02	$10.45	$10.49	$9.55	$9.75	$9.75	1,242,944
2022-02-01	$10.25	$10.55	$10.00	$10.40	$10.40	1,171,179
2022-01-31	$9.42	$10.25	$9.42	$10.19	$10.19	1,424,256
2022-01-28	$8.89	$9.42	$8.54	$9.39	$9.39	1,453,470
2022-01-27	$9.02	$9.18	$8.51	$8.80	$8.80	1,636,965
2022-01-26	$9.75	$9.85	$8.93	$9.00	$9.00	1,366,700
2022-01-25	$9.83	$10.20	$9.49	$9.61	$9.61	1,744,047
2022-01-24	$9.20	$10.05	$8.88	$10.00	$10.00	1,213,738
2022-01-21	$9.61	$9.84	$9.47	$9.53	$9.53	1,475,986
2022-01-20	$9.74	$10.23	$9.61	$9.71	$9.71	1,388,421
2022-01-19	$10.08	$10.18	$9.64	$9.67	$9.67	608,724
2022-01-18	$10.43	$10.54	$9.96	$10.00	$10.00	1,007,775
2022-01-14	$10.60	$10.89	$10.25	$10.55	$10.55	923,459
2022-01-13	$11.25	$11.35	$10.53	$10.75	$10.75	1,247,486
2022-01-12	$11.39	$11.66	$11.12	$11.31	$11.31	583,962
2022-01-11	$11.12	$11.59	$10.82	$11.39	$11.39	849,112
2022-01-10	$10.69	$11.10	$10.15	$11.09	$11.09	997,364
2022-01-07	$10.98	$11.57	$10.75	$10.78	$10.78	1,421,925
2022-01-06	$10.93	$11.55	$10.55	$11.03	$11.03	1,009,042
2022-01-05	$11.65	$11.85	$10.89	$10.91	$10.91	1,278,875
2022-01-04	$11.79	$12.11	$11.43	$11.70	$11.70	665,212
2022-01-03	$12.13	$12.38	$11.77	$11.80	$11.80	640,047
2021-12-31	$12.05	$12.34	$11.84	$12.16	$12.16	450,231
2021-12-30	$11.77	$12.44	$11.77	$12.12	$12.12	987,126
2021-12-29	$12.13	$12.13	$11.65	$11.90	$11.90	866,562
2021-12-28	$12.42	$12.78	$12.18	$12.20	$12.20	500,469
2021-12-27	$12.63	$12.68	$12.18	$12.43	$12.43	415,957
2021-12-23	$12.98	$13.14	$12.50	$12.64	$12.64	1,114,190
2021-12-22	$12.25	$13.11	$12.23	$12.94	$12.94	711,412
2021-12-21	$12.04	$12.54	$11.88	$12.35	$12.35	1,601,989
2021-12-20	$12.22	$12.43	$11.64	$11.93	$11.93	1,132,939
2021-12-17	$11.96	$12.72	$11.39	$12.63	$12.63	1,205,748
2021-12-16	$12.99	$13.16	$12.06	$12.06	$12.06	772,292
2021-12-15	$12.90	$13.03	$12.29	$12.83	$12.83	323,032
2021-12-14	$12.73	$13.06	$12.49	$12.96	$12.96	920,222
2021-12-13	$13.13	$13.61	$12.76	$12.98	$12.98	667,831
2021-12-10	$13.12	$13.32	$12.84	$13.24	$13.24	839,308
2021-12-09	$14.25	$14.25	$12.93	$12.96	$12.96	761,009
2021-12-08	$13.73	$14.43	$13.29	$14.06	$14.06	903,293
2021-12-07	$13.02	$13.89	$13.02	$13.59	$13.59	469,619
2021-12-06	$12.75	$12.95	$11.90	$12.82	$12.82	416,460
2021-12-03	$13.54	$13.60	$12.60	$12.72	$12.72	613,024
2021-12-02	$12.95	$13.52	$12.83	$13.48	$13.48	708,685
2021-12-01	$13.38	$13.73	$12.86	$12.97	$12.97	824,039
2021-11-30	$12.92	$13.03	$12.27	$12.91	$12.91	1,582,156
2021-11-29	$13.68	$13.72	$12.68	$12.92	$12.92	1,118,823
2021-11-26	$13.48	$13.89	$13.00	$13.31	$13.31	429,949
2021-11-24	$13.87	$13.87	$13.23	$13.72	$13.72	1,110,117
2021-11-23	$13.87	$14.22	$13.20	$13.85	$13.85	2,578,387
2021-11-22	$14.63	$15.11	$14.03	$14.13	$14.13	1,540,056
2021-11-19	$15.40	$15.49	$14.41	$14.62	$14.62	909,790
2021-11-18	$15.71	$15.95	$15.27	$15.43	$15.43	1,571,844
2021-11-17	$16.75	$16.85	$15.60	$15.67	$15.67	1,384,561
2021-11-16	$17.82	$17.82	$15.85	$16.57	$16.57	3,244,126
2021-11-15	$20.30	$20.50	$19.26	$19.70	$19.70	838,691
2021-11-12	$20.20	$20.43	$19.67	$19.72	$19.72	412,265
2021-11-11	$21.19	$21.24	$20.03	$20.08	$20.08	357,306
2021-11-10	$21.09	$21.13	$20.77	$21.09	$21.09	270,079
2021-11-09	$21.84	$22.11	$21.13	$21.33	$21.33	343,319
2021-11-08	$21.10	$22.31	$21.04	$21.76	$21.76	602,116
2021-11-05	$21.10	$21.54	$20.97	$21.21	$21.21	278,189
2021-11-04	$21.35	$21.82	$20.83	$21.04	$21.04	267,956
2021-11-03	$20.64	$21.50	$20.36	$21.21	$21.21	329,061
2021-11-02	$19.71	$20.78	$19.50	$20.69	$20.69	482,451
2021-11-01	$18.91	$20.00	$18.91	$19.65	$19.65	453,805
2021-10-29	$19.20	$19.52	$18.69	$18.89	$18.89	596,427
2021-10-28	$18.94	$19.62	$18.75	$19.48	$19.48	538,806
2021-10-27	$19.31	$19.33	$18.75	$18.82	$18.82	429,968
2021-10-26	$19.85	$20.00	$19.03	$19.16	$19.16	696,087
2021-10-25	$20.64	$20.70	$19.54	$19.58	$19.58	420,997
2021-10-22	$20.82	$21.06	$20.66	$20.77	$20.77	308,329
2021-10-21	$20.93	$20.99	$20.22	$20.97	$20.97	320,267
2021-10-20	$20.18	$21.44	$19.94	$20.93	$20.93	294,343
2021-10-19	$20.35	$20.65	$20.13	$20.29	$20.29	396,890
2021-10-18	$19.70	$20.33	$19.39	$20.32	$20.32	314,363
2021-10-15	$21.18	$21.31	$19.51	$19.74	$19.74	584,595
2021-10-14	$20.25	$21.46	$20.01	$21.03	$21.03	487,048
2021-10-13	$19.12	$20.10	$18.95	$20.02	$20.02	430,420
2021-10-12	$19.26	$19.46	$18.47	$18.81	$18.81	1,209,886
2021-10-11	$19.88	$20.14	$19.12	$19.16	$19.16	277,732
2021-10-08	$20.05	$20.46	$19.84	$20.02	$20.02	136,490
2021-10-07	$20.25	$20.65	$19.87	$20.08	$20.08	341,458
2021-10-06	$20.16	$20.52	$19.85	$20.18	$20.18	780,348
2021-10-05	$20.32	$20.74	$20.05	$20.50	$20.50	541,815
2021-10-04	$20.90	$21.03	$20.20	$20.42	$20.42	801,333
2021-10-01	$20.93	$21.16	$19.80	$21.12	$21.12	1,032,067
2021-09-30	$21.27	$21.55	$20.29	$20.93	$20.93	894,917
2021-09-29	$22.73	$22.83	$20.92	$21.00	$21.00	445,775
2021-09-28	$23.15	$23.24	$22.34	$22.56	$22.56	427,328
2021-09-27	$22.95	$23.54	$22.24	$23.33	$23.33	630,666
2021-09-24	$22.71	$23.15	$22.25	$22.74	$22.74	1,137,733
2021-09-23	$20.69	$23.51	$20.60	$23.09	$23.09	1,152,223
2021-09-22	$21.17	$21.49	$20.39	$20.64	$20.64	1,274,752
2021-09-21	$22.25	$22.39	$20.71	$21.17	$21.17	844,845
2021-09-20	$21.12	$22.00	$21.12	$21.95	$21.95	807,631
2021-09-17	$22.84	$23.44	$21.51	$21.75	$21.75	4,830,869
2021-09-16	$22.81	$23.26	$22.10	$23.10	$23.10	1,155,920
2021-09-15	$22.13	$22.87	$21.78	$22.77	$22.77	1,632,411
2021-09-14	$22.95	$23.26	$21.30	$22.13	$22.13	1,010,086
2021-09-13	$24.01	$24.12	$22.13	$23.08	$23.08	1,084,194
2021-09-10	$23.75	$24.90	$22.65	$24.02	$24.02	2,645,178
2021-09-09	$24.86	$25.95	$24.40	$25.56	$25.56	1,239,712
2021-09-08	$26.08	$26.25	$24.51	$25.03	$25.03	799,790
2021-09-07	$26.76	$27.75	$25.73	$26.08	$26.08	769,636
2021-09-03	$26.66	$27.00	$25.74	$26.67	$26.67	554,590
2021-09-02	$25.61	$26.65	$25.53	$26.35	$26.35	478,109
2021-09-01	$25.46	$26.07	$24.93	$25.98	$25.98	765,883
2021-08-31	$25.64	$26.10	$25.09	$25.14	$25.14	381,251
2021-08-30	$26.64	$27.12	$25.50	$25.64	$25.64	613,639
2021-08-27	$25.77	$27.00	$25.64	$26.18	$26.18	651,206
2021-08-26	$24.50	$25.72	$24.44	$25.53	$25.53	354,615
2021-08-25	$24.92	$25.43	$24.25	$24.76	$24.76	588,632
2021-08-24	$27.52	$27.99	$24.60	$24.72	$24.72	1,411,917
2021-08-23	$25.83	$28.45	$25.61	$27.29	$27.29	2,181,073
2021-08-20	$26.52	$26.91	$24.56	$25.00	$25.00	839,163
2021-08-19	$24.64	$27.50	$24.50	$25.78	$25.78	474,962
2021-08-18	$25.09	$26.34	$24.58	$25.35	$25.35	454,884
2021-08-17	$25.62	$25.87	$24.31	$25.27	$25.27	771,076
2021-08-16	$27.06	$27.10	$25.72	$26.15	$26.15	383,198
2021-08-13	$26.03	$27.65	$25.90	$26.76	$26.76	363,329
2021-08-12	$29.16	$29.47	$25.42	$25.80	$25.80	1,205,893
2021-08-11	$31.19	$31.47	$28.26	$29.37	$29.37	999,010
2021-08-10	$31.25	$32.59	$30.50	$31.65	$31.65	641,170
2021-08-09	$29.10	$31.83	$29.00	$30.79	$30.79	647,895
2021-08-06	$29.94	$30.84	$28.13	$29.21	$29.21	635,424
2021-08-05	$28.00	$30.75	$27.85	$29.40	$29.40	2,670,555
2021-08-04	$27.94	$27.95	$25.02	$27.75	$27.75	2,690,088
2021-08-03	$24.51	$27.48	$24.50	$27.07	$27.07	1,963,391
2021-08-02	$22.50	$24.88	$22.06	$24.20	$24.20	1,893,091
2021-07-30	$22.17	$23.19	$21.95	$22.21	$22.21	2,830,146
2021-07-29	$22.00	$23.74	$21.95	$22.00	$22.00	13,566,383

Traeger Inc (COOK) News Headlines

Memorial Day grill deals take hundreds off Weber, Traeger, Kamado Joe and more

None

cnn.com May 24, 2025

Recent Traeger Inc (COOK) News

Similar Companies to Traeger Inc (COOK) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Traeger Inc (COOK) Exchange: NYSE