Dolphin Entertainment Inc (DLPN) Stock

Data as of April 25, 2024

$1.19 ($-0.07) -5.56%

Dolphin Entertainment Inc - Daily Information

Click for more stock information on Dolphin Entertainment Inc.

Daily Information	Data
Date	April 25, 2024
Open	$1.28
Previous Close	$1.19
High	$1.28
Low	$1.18
Adjusted Open	$1.28
Previous Adjusted Close	$1.19
Adjusted High	$1.28
Adjusted Low	$1.18

About Dolphin Entertainment Inc (DLPN)

Dolphin Entertainment is a leading independent entertainment marketing and premium content development company. Through our subsidiaries 42West, The Door and Shore Fire Media, we provide expert strategic marketing and publicity services to many of the top brands, both individual and corporate, in the film, television, music, gaming and hospitality industries. Viewpoint Creative and Be Social complement their efforts with full-service creative branding and production capabilities as well as social media and influencer marketing services. Dolphin's legacy content production business, founded by Emmy-nominated CEO Bill O'Dowd, has produced multiple feature films and award-winning digital series. Dolphin's Non-Fungible Tokens (NFTs) division is dedicated to designing, producing, distributing and promoting NFTs for itself and its clients within the film, television, music, gaming, epicurean, and technology industries. The NFTs division is comprised of executives across all six of Dolphin's wholly-owned subsidiaries blending their collective expertise in creative services, digital design, production, marketing, sales and public relations.

Invest in Dolphin Entertainment Inc (DLPN)

Built to help smart investors invest smarter.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Dolphin Entertainment Inc (DLPN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$1.28	$1.28	$1.18	$1.19	$1.19	57,760
2024-04-15	$1.25	$1.27	$1.24	$1.26	$1.26	7,000
2024-04-12	$1.23	$1.25	$1.23	$1.24	$1.24	1,920
2024-04-11	$1.22	$1.24	$1.21	$1.22	$1.22	10,405
2024-04-10	$1.21	$1.23	$1.18	$1.23	$1.23	17,387
2024-04-09	$1.17	$1.25	$1.15	$1.18	$1.18	46,292
2024-04-08	$1.15	$1.20	$1.15	$1.20	$1.20	16,857
2024-04-05	$1.18	$1.18	$1.03	$1.15	$1.15	245,018
2024-04-04	$1.17	$1.24	$1.17	$1.20	$1.20	35,097
2024-04-03	$1.30	$1.31	$1.00	$1.19	$1.19	267,102
2024-04-02	$1.37	$1.37	$1.30	$1.34	$1.34	49,226
2024-04-01	$1.46	$1.52	$1.37	$1.39	$1.39	152,533
2024-03-28	$1.37	$1.50	$1.37	$1.46	$1.46	88,244
2024-03-27	$1.38	$1.42	$1.38	$1.40	$1.40	10,193
2024-03-26	$1.37	$1.44	$1.35	$1.37	$1.37	33,531
2024-03-25	$1.34	$1.44	$1.33	$1.40	$1.40	46,961
2024-03-22	$1.33	$1.37	$1.33	$1.36	$1.36	18,176
2024-03-21	$1.35	$1.40	$1.31	$1.33	$1.33	11,350
2024-03-20	$1.35	$1.36	$1.27	$1.30	$1.30	9,455
2024-03-19	$1.31	$1.35	$1.27	$1.27	$1.27	45,862
2024-03-18	$1.30	$1.38	$1.29	$1.32	$1.32	18,437
2024-03-15	$1.31	$1.33	$1.29	$1.30	$1.30	29,446
2024-03-14	$1.30	$1.31	$1.29	$1.31	$1.31	85,983
2024-03-13	$1.33	$1.36	$1.30	$1.31	$1.31	33,571
2024-03-12	$1.36	$1.37	$1.30	$1.33	$1.33	7,101
2024-03-11	$1.37	$1.41	$1.34	$1.36	$1.36	22,370
2024-03-08	$1.32	$1.35	$1.30	$1.33	$1.33	19,542
2024-03-07	$1.31	$1.35	$1.30	$1.31	$1.31	8,549
2024-03-06	$1.33	$1.37	$1.30	$1.32	$1.32	18,890
2024-03-05	$1.40	$1.49	$1.31	$1.34	$1.34	149,164
2024-03-04	$1.33	$1.43	$1.28	$1.40	$1.40	32,434
2024-03-01	$1.30	$1.38	$1.28	$1.34	$1.34	22,416
2024-02-29	$1.37	$1.39	$1.28	$1.33	$1.33	58,868
2024-02-28	$1.31	$1.40	$1.30	$1.37	$1.37	18,689
2024-02-27	$1.21	$1.37	$1.21	$1.28	$1.28	44,705
2024-02-26	$1.26	$1.29	$1.24	$1.24	$1.24	21,418
2024-02-23	$1.23	$1.31	$1.20	$1.29	$1.29	31,768
2024-02-22	$1.22	$1.31	$1.22	$1.27	$1.27	18,296
2024-02-21	$1.25	$1.35	$1.25	$1.31	$1.31	6,661
2024-02-20	$1.19	$1.36	$1.19	$1.31	$1.31	29,186
2024-02-16	$1.37	$1.37	$0.96	$1.23	$1.23	276,322
2024-02-15	$1.40	$1.44	$1.38	$1.38	$1.38	14,008
2024-02-14	$1.36	$1.44	$1.35	$1.44	$1.44	38,841
2024-02-13	$1.42	$1.43	$1.27	$1.39	$1.39	30,086
2024-02-12	$1.51	$1.56	$1.42	$1.47	$1.47	22,159
2024-02-09	$1.58	$1.62	$1.44	$1.50	$1.50	55,995
2024-02-08	$1.39	$1.62	$1.39	$1.57	$1.57	96,005
2024-02-07	$1.45	$1.45	$1.39	$1.41	$1.41	25,392
2024-02-06	$1.40	$1.42	$1.40	$1.41	$1.41	10,865
2024-02-05	$1.40	$1.43	$1.40	$1.40	$1.40	3,321
2024-02-02	$1.39	$1.49	$1.38	$1.44	$1.44	25,746
2024-02-01	$1.40	$1.49	$1.38	$1.44	$1.44	20,718
2024-01-31	$1.43	$1.49	$1.37	$1.41	$1.41	109,836
2024-01-30	$1.45	$1.52	$1.42	$1.42	$1.42	13,542
2024-01-29	$1.43	$1.50	$1.41	$1.45	$1.45	10,758
2024-01-26	$1.41	$1.50	$1.41	$1.43	$1.43	19,407
2024-01-25	$1.50	$1.64	$1.40	$1.46	$1.46	48,383
2024-01-24	$1.55	$1.55	$1.44	$1.46	$1.46	37,843
2024-01-23	$1.44	$1.50	$1.34	$1.50	$1.50	26,214
2024-01-22	$1.46	$1.50	$1.40	$1.44	$1.44	34,973
2024-01-19	$1.50	$1.54	$1.45	$1.50	$1.50	30,215
2024-01-18	$1.66	$1.66	$1.46	$1.50	$1.50	20,475
2024-01-17	$1.56	$1.57	$1.53	$1.57	$1.57	21,144
2024-01-16	$1.58	$1.66	$1.53	$1.60	$1.60	42,279
2024-01-12	$1.67	$1.67	$1.56	$1.67	$1.67	40,935
2024-01-11	$1.55	$1.68	$1.54	$1.60	$1.60	70,619
2024-01-10	$1.55	$1.58	$1.55	$1.58	$1.58	44,492
2024-01-09	$1.61	$1.66	$1.55	$1.60	$1.60	43,578
2024-01-08	$1.56	$1.68	$1.56	$1.68	$1.68	25,398
2024-01-05	$1.70	$1.70	$1.60	$1.63	$1.63	58,195
2024-01-04	$1.67	$1.69	$1.52	$1.69	$1.69	43,358
2024-01-03	$1.71	$1.71	$1.53	$1.62	$1.62	48,588
2024-01-02	$1.72	$1.74	$1.71	$1.72	$1.72	8,208
2023-12-29	$1.72	$1.73	$1.70	$1.71	$1.71	20,534
2023-12-28	$1.75	$1.79	$1.66	$1.72	$1.72	26,514
2023-12-27	$1.75	$1.75	$1.71	$1.75	$1.75	6,529
2023-12-26	$1.64	$1.72	$1.61	$1.71	$1.71	16,381
2023-12-22	$1.61	$1.65	$1.57	$1.65	$1.65	17,294
2023-12-21	$1.52	$1.61	$1.52	$1.54	$1.54	20,131
2023-12-20	$1.50	$1.59	$1.50	$1.54	$1.54	24,106
2023-12-19	$1.56	$1.60	$1.49	$1.50	$1.50	89,594
2023-12-18	$1.67	$1.67	$1.58	$1.58	$1.58	16,037
2023-12-15	$1.72	$1.72	$1.64	$1.69	$1.69	83,868
2023-12-14	$1.65	$1.74	$1.61	$1.61	$1.61	35,840
2023-12-13	$1.71	$1.72	$1.61	$1.64	$1.64	21,928
2023-12-12	$1.78	$1.79	$1.71	$1.72	$1.72	21,150
2023-12-11	$1.84	$1.85	$1.72	$1.75	$1.75	21,210
2023-12-08	$1.65	$1.80	$1.63	$1.80	$1.80	50,523
2023-12-07	$1.59	$1.71	$1.59	$1.63	$1.63	37,053
2023-12-06	$1.69	$1.69	$1.59	$1.59	$1.59	34,618
2023-12-05	$1.56	$1.66	$1.56	$1.59	$1.59	22,539
2023-12-04	$1.73	$1.75	$1.59	$1.62	$1.62	24,129
2023-12-01	$1.52	$1.66	$1.48	$1.63	$1.63	44,887
2023-11-30	$1.69	$1.77	$1.57	$1.57	$1.57	43,697
2023-11-29	$1.62	$1.70	$1.62	$1.69	$1.69	16,829
2023-11-28	$1.68	$1.71	$1.59	$1.69	$1.69	15,032
2023-11-27	$1.49	$1.68	$1.47	$1.66	$1.66	21,605
2023-11-24	$1.50	$1.55	$1.50	$1.51	$1.51	1,734
2023-11-22	$1.43	$1.54	$1.43	$1.49	$1.49	12,400
2023-11-21	$1.50	$1.50	$1.41	$1.47	$1.47	44,894
2023-11-20	$1.63	$1.63	$1.41	$1.49	$1.49	45,093
2023-11-17	$1.61	$1.65	$1.60	$1.60	$1.60	4,875
2023-11-16	$1.49	$1.65	$1.45	$1.54	$1.54	35,603
2023-11-15	$1.37	$1.55	$1.37	$1.53	$1.53	26,366
2023-11-14	$1.49	$1.53	$1.45	$1.49	$1.49	16,977
2023-11-13	$1.48	$1.50	$1.48	$1.49	$1.49	4,793
2023-11-10	$1.55	$1.56	$1.40	$1.50	$1.50	38,573
2023-11-09	$1.54	$1.57	$1.47	$1.50	$1.50	19,100
2023-11-08	$1.56	$1.58	$1.54	$1.56	$1.56	4,102
2023-11-07	$1.60	$1.60	$1.53	$1.55	$1.55	27,242
2023-11-06	$1.61	$1.63	$1.60	$1.60	$1.60	3,369
2023-11-03	$1.62	$1.66	$1.60	$1.61	$1.61	13,091
2023-11-02	$1.69	$1.69	$1.60	$1.61	$1.61	4,233
2023-11-01	$1.67	$1.67	$1.60	$1.60	$1.60	68,731
2023-10-31	$1.65	$1.74	$1.60	$1.60	$1.60	90,642
2023-10-30	$1.64	$1.74	$1.64	$1.65	$1.65	53,611
2023-10-27	$1.65	$1.65	$1.53	$1.54	$1.54	9,596
2023-10-26	$1.70	$1.71	$1.67	$1.67	$1.67	4,599
2023-10-25	$1.69	$1.75	$1.63	$1.71	$1.71	12,552
2023-10-24	$1.76	$1.80	$1.68	$1.68	$1.68	12,512
2023-10-23	$1.75	$1.81	$1.75	$1.81	$1.81	1,208
2023-10-20	$1.70	$1.76	$1.70	$1.76	$1.76	2,784
2023-10-19	$1.85	$1.85	$1.70	$1.70	$1.70	3,380
2023-10-18	$1.76	$1.79	$1.70	$1.71	$1.71	6,084
2023-10-17	$1.86	$1.87	$1.76	$1.76	$1.76	26,149
2023-10-16	$1.90	$1.99	$1.84	$1.87	$1.87	12,606
2023-10-13	$2.00	$2.00	$1.85	$1.85	$1.85	11,829
2023-10-12	$1.86	$2.00	$1.86	$1.91	$1.91	2,806
2023-10-11	$1.96	$1.99	$1.91	$1.91	$1.91	5,966
2023-10-10	$2.00	$2.07	$2.00	$2.01	$2.01	25,333
2023-10-09	$2.07	$2.07	$2.01	$2.01	$2.01	3,086
2023-10-06	$1.95	$2.07	$1.95	$2.05	$2.05	60,645
2023-10-05	$2.00	$2.01	$1.85	$1.95	$1.95	20,366
2023-10-04	$1.83	$1.97	$1.80	$1.97	$1.97	11,393
2023-10-03	$1.84	$1.86	$1.81	$1.86	$1.86	3,095
2023-10-02	$1.75	$1.85	$1.75	$1.81	$1.81	12,350
2023-09-29	$1.75	$1.81	$1.75	$1.80	$1.80	7,627
2023-09-28	$1.80	$1.89	$1.76	$1.78	$1.78	16,443
2023-09-27	$1.73	$1.89	$1.73	$1.80	$1.80	15,177
2023-09-26	$1.67	$1.80	$1.67	$1.74	$1.74	21,206
2023-09-25	$1.65	$1.69	$1.64	$1.66	$1.66	3,343
2023-09-22	$1.63	$1.69	$1.63	$1.64	$1.64	13,984
2023-09-21	$1.58	$1.70	$1.58	$1.64	$1.64	28,400
2023-09-20	$1.55	$1.65	$1.51	$1.58	$1.58	22,840
2023-09-19	$1.43	$1.61	$1.43	$1.50	$1.50	35,140
2023-09-18	$1.65	$1.65	$1.49	$1.49	$1.49	17,046
2023-09-15	$1.64	$1.70	$1.60	$1.60	$1.60	29,904
2023-09-14	$1.68	$1.73	$1.61	$1.67	$1.67	14,467
2023-09-13	$1.73	$1.74	$1.70	$1.70	$1.70	6,459
2023-09-12	$1.68	$1.74	$1.68	$1.71	$1.71	3,494
2023-09-11	$1.70	$1.74	$1.64	$1.70	$1.70	8,815
2023-09-08	$1.59	$1.76	$1.52	$1.72	$1.72	15,458
2023-09-07	$1.66	$1.66	$1.62	$1.66	$1.66	3,020
2023-09-06	$1.71	$1.71	$1.61	$1.67	$1.67	16,587
2023-09-05	$1.79	$1.79	$1.65	$1.66	$1.66	20,093
2023-09-01	$1.82	$1.85	$1.78	$1.80	$1.80	14,491
2023-08-31	$1.85	$1.87	$1.81	$1.84	$1.84	23,304
2023-08-30	$1.83	$1.89	$1.80	$1.89	$1.89	5,746
2023-08-29	$1.85	$1.85	$1.82	$1.83	$1.83	3,615
2023-08-28	$1.77	$1.89	$1.75	$1.85	$1.85	20,204
2023-08-25	$1.80	$1.82	$1.75	$1.78	$1.78	27,254
2023-08-24	$1.83	$1.89	$1.78	$1.87	$1.87	20,994
2023-08-23	$1.68	$1.79	$1.65	$1.78	$1.78	28,934
2023-08-22	$1.71	$1.75	$1.68	$1.69	$1.69	26,887
2023-08-21	$1.73	$1.77	$1.71	$1.75	$1.75	8,558
2023-08-18	$1.68	$1.75	$1.68	$1.74	$1.74	18,759
2023-08-17	$1.69	$1.73	$1.68	$1.70	$1.70	34,527
2023-08-16	$1.72	$1.74	$1.68	$1.70	$1.70	30,132
2023-08-15	$1.72	$1.79	$1.68	$1.73	$1.73	82,737
2023-08-14	$1.81	$1.94	$1.71	$1.94	$1.94	64,246
2023-08-11	$1.90	$1.90	$1.76	$1.80	$1.80	34,462
2023-08-10	$1.95	$1.96	$1.81	$1.83	$1.83	44,579
2023-08-09	$1.97	$1.97	$1.85	$1.96	$1.96	11,641
2023-08-08	$1.91	$1.99	$1.85	$1.96	$1.96	34,376
2023-08-07	$2.00	$2.00	$1.87	$1.96	$1.96	26,392
2023-08-04	$1.98	$2.07	$1.93	$1.97	$1.97	50,577
2023-08-03	$2.02	$2.07	$1.95	$2.04	$2.04	14,152
2023-08-02	$2.09	$2.10	$2.03	$2.09	$2.09	25,778
2023-08-01	$2.19	$2.22	$2.07	$2.11	$2.11	16,191
2023-07-31	$2.15	$2.21	$2.08	$2.16	$2.16	33,548
2023-07-28	$2.04	$2.12	$2.01	$2.04	$2.04	32,528
2023-07-27	$2.10	$2.11	$1.98	$2.02	$2.02	58,727
2023-07-26	$2.10	$2.21	$2.01	$2.16	$2.16	33,734
2023-07-25	$2.16	$2.22	$2.07	$2.16	$2.16	47,207
2023-07-24	$2.12	$2.18	$2.03	$2.16	$2.16	26,331
2023-07-21	$1.96	$2.14	$1.93	$2.09	$2.09	43,587
2023-07-20	$1.98	$2.02	$1.91	$2.02	$2.02	60,224
2023-07-19	$1.96	$2.04	$1.89	$2.04	$2.04	68,947
2023-07-18	$1.99	$2.00	$1.91	$1.98	$1.98	27,345
2023-07-17	$1.81	$2.09	$1.81	$2.00	$2.00	103,597
2023-07-14	$2.05	$2.05	$1.86	$1.87	$1.87	114,805
2023-07-13	$2.08	$2.08	$1.95	$2.08	$2.08	73,336
2023-07-12	$2.05	$2.41	$2.00	$2.13	$2.13	200,389
2023-07-11	$2.13	$2.13	$2.00	$2.05	$2.05	36,428
2023-07-10	$1.99	$2.20	$1.99	$2.10	$2.10	49,969
2023-07-07	$2.01	$2.12	$1.89	$2.10	$2.10	60,200
2023-07-06	$2.00	$2.08	$1.90	$2.05	$2.05	127,727
2023-07-05	$2.20	$2.20	$1.96	$2.09	$2.09	228,992
2023-07-03	$1.68	$2.12	$1.68	$2.10	$2.10	213,778
2023-06-30	$1.79	$1.79	$1.66	$1.72	$1.72	20,808
2023-06-29	$1.77	$1.84	$1.69	$1.75	$1.75	54,280
2023-06-28	$1.75	$1.83	$1.61	$1.76	$1.76	67,741
2023-06-27	$1.83	$1.85	$1.70	$1.70	$1.70	26,123
2023-06-26	$1.85	$1.87	$1.76	$1.87	$1.87	23,968
2023-06-23	$1.83	$1.92	$1.82	$1.90	$1.90	24,433
2023-06-22	$1.87	$1.97	$1.82	$1.87	$1.87	34,902
2023-06-21	$1.99	$1.99	$1.88	$1.88	$1.88	11,973
2023-06-20	$2.07	$2.08	$1.96	$1.99	$1.99	46,939
2023-06-16	$1.89	$2.10	$1.88	$2.07	$2.07	85,510
2023-06-15	$1.94	$1.97	$1.80	$1.90	$1.90	51,336
2023-06-14	$2.01	$2.05	$1.92	$1.99	$1.99	16,008
2023-06-13	$2.01	$2.09	$2.00	$2.01	$2.01	23,593
2023-06-12	$2.18	$2.18	$2.00	$2.06	$2.06	27,565
2023-06-09	$2.40	$2.40	$2.11	$2.16	$2.16	41,780
2023-06-08	$2.31	$2.41	$2.24	$2.39	$2.39	15,242
2023-06-07	$2.18	$2.48	$2.04	$2.35	$2.35	63,331
2023-06-06	$2.04	$2.24	$2.01	$2.21	$2.21	22,996
2023-06-05	$2.11	$2.14	$2.00	$2.14	$2.14	29,800
2023-06-02	$1.89	$2.08	$1.87	$2.08	$2.08	45,199
2023-06-01	$1.90	$1.92	$1.85	$1.92	$1.92	27,346
2023-05-31	$1.80	$1.94	$1.75	$1.90	$1.90	32,254
2023-05-30	$1.82	$1.89	$1.76	$1.81	$1.81	27,459
2023-05-26	$1.91	$1.91	$1.80	$1.82	$1.82	35,613
2023-05-25	$2.04	$2.09	$1.91	$1.92	$1.92	34,410
2023-05-24	$2.11	$2.19	$2.00	$2.03	$2.03	23,631
2023-05-23	$2.07	$2.14	$2.03	$2.11	$2.11	33,794
2023-05-22	$2.08	$2.18	$2.00	$2.16	$2.16	57,087
2023-05-19	$2.15	$2.15	$2.04	$2.11	$2.11	23,020
2023-05-18	$2.11	$2.14	$2.05	$2.13	$2.13	29,374
2023-05-17	$2.11	$2.15	$2.03	$2.13	$2.13	30,497
2023-05-16	$2.28	$2.48	$2.05	$2.15	$2.15	51,379
2023-05-15	$2.13	$2.42	$2.09	$2.30	$2.30	46,790
2023-05-12	$2.29	$2.29	$2.09	$2.17	$2.17	26,953
2023-05-11	$2.25	$2.29	$2.12	$2.29	$2.29	36,687
2023-05-10	$2.24	$2.24	$2.10	$2.20	$2.20	43,197
2023-05-09	$2.17	$2.24	$2.07	$2.21	$2.21	24,397
2023-05-08	$2.14	$2.21	$2.11	$2.17	$2.17	28,317
2023-05-05	$2.12	$2.20	$2.03	$2.18	$2.18	46,557
2023-05-04	$2.05	$2.08	$1.91	$2.07	$2.07	64,738
2023-05-03	$1.98	$2.08	$1.90	$2.03	$2.03	62,750
2023-05-02	$1.88	$2.00	$1.86	$1.99	$1.99	27,712
2023-05-01	$1.81	$2.02	$1.75	$1.91	$1.91	42,706
2023-04-28	$1.90	$1.93	$1.80	$1.86	$1.86	29,973
2023-04-27	$1.81	$1.93	$1.81	$1.90	$1.90	36,609
2023-04-26	$1.81	$1.82	$1.75	$1.82	$1.82	49,479
2023-04-25	$1.76	$1.86	$1.76	$1.82	$1.82	48,436
2023-04-24	$1.80	$1.88	$1.71	$1.86	$1.86	54,505
2023-04-21	$1.70	$1.87	$1.70	$1.87	$1.87	26,389
2023-04-20	$1.81	$1.81	$1.71	$1.72	$1.72	33,135
2023-04-19	$1.83	$1.89	$1.76	$1.78	$1.78	92,600
2023-04-18	$1.86	$1.95	$1.81	$1.89	$1.89	46,487
2023-04-17	$1.83	$1.96	$1.80	$1.84	$1.84	132,730
2023-04-14	$1.73	$1.85	$1.70	$1.83	$1.83	56,231
2023-04-13	$1.75	$1.84	$1.74	$1.75	$1.75	43,465
2023-04-12	$1.87	$1.94	$1.73	$1.75	$1.75	59,916
2023-04-11	$1.91	$1.95	$1.85	$1.87	$1.87	18,034
2023-04-10	$1.85	$1.94	$1.85	$1.94	$1.94	16,107
2023-04-06	$1.74	$1.95	$1.74	$1.91	$1.91	25,419
2023-04-05	$1.77	$1.81	$1.68	$1.78	$1.78	31,831
2023-04-04	$1.84	$1.84	$1.77	$1.77	$1.77	30,815
2023-04-03	$1.81	$1.90	$1.80	$1.83	$1.83	15,319
2023-03-31	$1.95	$1.95	$1.76	$1.81	$1.81	71,937
2023-03-30	$1.94	$1.95	$1.80	$1.85	$1.85	24,891
2023-03-29	$2.04	$2.04	$1.92	$1.92	$1.92	33,634
2023-03-28	$2.06	$2.13	$1.96	$2.00	$2.00	52,252
2023-03-27	$1.90	$2.12	$1.89	$2.03	$2.03	24,483
2023-03-24	$1.90	$1.92	$1.89	$1.91	$1.91	9,984
2023-03-23	$1.80	$2.01	$1.80	$1.85	$1.85	73,837
2023-03-22	$1.76	$1.90	$1.71	$1.76	$1.76	41,849
2023-03-21	$1.74	$1.81	$1.71	$1.77	$1.77	30,801
2023-03-20	$1.88	$1.93	$1.70	$1.75	$1.75	74,302
2023-03-17	$1.90	$2.00	$1.85	$1.95	$1.95	19,469
2023-03-16	$1.81	$1.89	$1.80	$1.87	$1.87	28,496
2023-03-15	$1.78	$1.85	$1.73	$1.80	$1.80	21,392
2023-03-14	$1.82	$1.83	$1.77	$1.77	$1.77	19,250
2023-03-13	$1.83	$1.90	$1.80	$1.81	$1.81	26,036
2023-03-10	$1.80	$1.90	$1.76	$1.90	$1.90	44,207
2023-03-09	$2.02	$2.02	$1.82	$1.82	$1.82	50,511
2023-03-08	$2.11	$2.11	$1.90	$1.95	$1.95	32,326
2023-03-07	$1.94	$2.09	$1.90	$2.01	$2.01	27,929
2023-03-06	$2.00	$2.02	$1.90	$1.94	$1.94	35,600
2023-03-03	$1.95	$2.13	$1.95	$2.05	$2.05	36,076
2023-03-02	$1.93	$1.98	$1.84	$1.97	$1.97	37,504
2023-03-01	$1.85	$1.93	$1.82	$1.85	$1.85	9,857
2023-02-28	$1.99	$2.01	$1.86	$1.88	$1.88	19,978
2023-02-27	$1.93	$2.12	$1.90	$2.04	$2.04	50,386
2023-02-24	$2.03	$2.04	$1.90	$1.94	$1.94	29,819
2023-02-23	$2.19	$2.24	$2.04	$2.11	$2.11	28,999
2023-02-22	$2.22	$2.25	$2.11	$2.18	$2.18	7,047
2023-02-21	$2.17	$2.24	$2.11	$2.14	$2.14	6,563
2023-02-17	$2.21	$2.25	$2.14	$2.21	$2.21	5,254
2023-02-16	$2.10	$2.26	$2.10	$2.26	$2.26	14,353
2023-02-15	$2.15	$2.26	$2.09	$2.19	$2.19	27,407
2023-02-14	$2.11	$2.21	$2.01	$2.21	$2.21	13,009
2023-02-13	$2.08	$2.11	$2.04	$2.08	$2.08	10,626
2023-02-10	$2.05	$2.24	$2.05	$2.08	$2.08	47,460
2023-02-09	$2.06	$2.15	$2.05	$2.10	$2.10	23,622
2023-02-08	$2.25	$2.31	$2.04	$2.09	$2.09	84,876
2023-02-07	$2.22	$2.30	$2.15	$2.15	$2.15	18,903
2023-02-06	$2.32	$2.32	$2.16	$2.27	$2.27	12,737
2023-02-03	$2.26	$2.33	$2.15	$2.26	$2.26	44,616
2023-02-02	$2.21	$2.29	$2.16	$2.24	$2.24	30,654
2023-02-01	$2.19	$2.27	$2.12	$2.16	$2.16	31,511
2023-01-31	$2.35	$2.40	$2.06	$2.19	$2.19	142,355
2023-01-30	$2.35	$2.47	$2.30	$2.31	$2.31	26,413
2023-01-27	$2.41	$2.50	$2.35	$2.35	$2.35	35,712
2023-01-26	$2.49	$2.50	$2.37	$2.48	$2.48	15,861
2023-01-25	$2.46	$2.65	$2.26	$2.39	$2.39	11,545
2023-01-24	$2.39	$2.65	$2.35	$2.35	$2.35	9,432
2023-01-23	$2.68	$2.68	$2.26	$2.27	$2.27	41,265
2023-01-20	$2.60	$2.72	$2.60	$2.67	$2.67	4,671
2023-01-19	$2.75	$2.75	$2.61	$2.61	$2.61	6,665
2023-01-18	$2.71	$2.82	$2.67	$2.80	$2.80	15,116
2023-01-17	$2.35	$2.67	$2.35	$2.66	$2.66	31,129
2023-01-13	$2.14	$2.40	$2.14	$2.33	$2.33	37,586
2023-01-12	$2.19	$2.22	$2.08	$2.19	$2.19	3,720
2023-01-11	$2.14	$2.23	$2.14	$2.20	$2.20	10,607
2023-01-10	$2.04	$2.17	$2.01	$2.07	$2.07	4,561
2023-01-09	$1.94	$2.03	$1.91	$2.01	$2.01	6,019
2023-01-06	$2.00	$2.00	$1.81	$2.00	$2.00	23,664
2023-01-05	$1.94	$2.00	$1.85	$2.00	$2.00	4,567
2023-01-04	$1.84	$1.93	$1.83	$1.92	$1.92	6,049
2023-01-03	$1.84	$1.84	$1.72	$1.81	$1.81	2,822
2022-12-30	$1.73	$1.82	$1.72	$1.81	$1.81	27,145
2022-12-29	$1.73	$1.76	$1.70	$1.72	$1.72	21,896
2022-12-28	$1.80	$1.80	$1.72	$1.73	$1.73	13,766
2022-12-27	$1.93	$2.00	$1.84	$1.84	$1.84	22,241
2022-12-23	$1.72	$1.94	$1.72	$1.94	$1.94	39,214
2022-12-22	$1.81	$1.89	$1.72	$1.75	$1.75	25,293
2022-12-21	$1.80	$1.90	$1.80	$1.82	$1.82	26,474
2022-12-20	$1.69	$1.92	$1.69	$1.86	$1.86	26,817
2022-12-19	$1.94	$1.99	$1.67	$1.74	$1.74	24,344
2022-12-16	$2.04	$2.06	$1.94	$1.95	$1.95	32,087
2022-12-15	$2.10	$2.18	$2.10	$2.10	$2.10	47,560
2022-12-14	$2.25	$2.29	$2.12	$2.13	$2.13	20,445
2022-12-13	$2.34	$2.37	$2.25	$2.27	$2.27	42,552
2022-12-12	$2.36	$2.42	$2.25	$2.35	$2.35	40,428
2022-12-09	$2.33	$2.45	$2.30	$2.34	$2.34	8,575
2022-12-08	$2.32	$2.45	$2.32	$2.33	$2.33	27,225
2022-12-07	$2.34	$2.48	$2.26	$2.32	$2.32	16,623
2022-12-06	$2.34	$2.45	$2.30	$2.40	$2.40	8,863
2022-12-05	$2.55	$2.55	$2.28	$2.34	$2.34	12,774
2022-12-02	$2.45	$2.70	$2.31	$2.55	$2.55	22,647
2022-12-01	$2.52	$2.60	$2.45	$2.45	$2.45	22,685
2022-11-30	$2.46	$2.51	$2.45	$2.51	$2.51	9,078
2022-11-29	$2.47	$2.49	$2.45	$2.49	$2.49	6,077
2022-11-28	$2.45	$2.55	$2.45	$2.47	$2.47	34,378
2022-11-25	$2.60	$2.60	$2.43	$2.49	$2.49	13,702
2022-11-23	$2.54	$2.70	$2.52	$2.65	$2.65	17,328
2022-11-22	$2.69	$2.80	$2.54	$2.54	$2.54	18,905
2022-11-21	$2.75	$2.81	$2.66	$2.70	$2.70	7,955
2022-11-18	$2.89	$2.98	$2.85	$2.85	$2.85	21,236
2022-11-17	$2.79	$2.92	$2.57	$2.80	$2.80	25,224
2022-11-16	$2.95	$2.95	$2.77	$2.78	$2.78	24,373
2022-11-15	$3.01	$3.06	$2.78	$2.95	$2.95	52,007
2022-11-14	$2.96	$3.14	$2.95	$3.07	$3.07	13,153
2022-11-11	$2.90	$3.08	$2.86	$2.99	$2.99	17,737
2022-11-10	$2.86	$2.98	$2.81	$2.95	$2.95	13,584
2022-11-09	$2.82	$2.93	$2.81	$2.81	$2.81	7,214
2022-11-08	$2.78	$2.96	$2.78	$2.90	$2.90	10,722
2022-11-07	$2.92	$2.96	$2.77	$2.81	$2.81	14,317
2022-11-04	$2.92	$3.00	$2.92	$2.95	$2.95	4,190
2022-11-03	$2.83	$2.99	$2.81	$2.92	$2.92	6,981
2022-11-02	$2.99	$3.03	$2.85	$3.00	$3.00	5,976
2022-11-01	$2.95	$3.08	$2.91	$3.03	$3.03	9,563
2022-10-31	$3.03	$3.03	$2.90	$2.98	$2.98	13,343
2022-10-28	$3.05	$3.09	$3.00	$3.00	$3.00	8,369
2022-10-27	$3.12	$3.16	$3.00	$3.10	$3.10	7,983
2022-10-26	$3.10	$3.18	$3.01	$3.07	$3.07	5,799
2022-10-25	$2.95	$3.19	$2.95	$3.08	$3.08	13,335
2022-10-24	$3.08	$3.08	$2.96	$3.06	$3.06	14,915
2022-10-21	$2.86	$3.04	$2.84	$3.00	$3.00	27,772
2022-10-20	$2.98	$3.08	$2.82	$2.85	$2.85	36,623
2022-10-19	$2.90	$3.06	$2.74	$2.94	$2.94	34,809
2022-10-18	$2.50	$2.96	$2.48	$2.90	$2.90	61,395
2022-10-17	$2.41	$2.47	$2.37	$2.42	$2.42	79,251
2022-10-14	$2.61	$2.61	$2.34	$2.38	$2.38	68,630
2022-10-13	$2.55	$2.62	$2.48	$2.55	$2.55	44,315
2022-10-12	$2.55	$2.59	$2.44	$2.55	$2.55	59,354
2022-10-11	$2.63	$2.63	$2.55	$2.56	$2.56	30,388
2022-10-10	$2.81	$2.83	$2.55	$2.68	$2.68	48,936
2022-10-07	$2.76	$2.95	$2.75	$2.81	$2.81	73,094
2022-10-06	$2.84	$2.94	$2.77	$2.83	$2.83	58,804
2022-10-05	$2.85	$2.87	$2.68	$2.75	$2.75	49,999
2022-10-04	$2.73	$3.04	$2.73	$2.84	$2.84	50,887
2022-10-03	$2.80	$2.93	$2.67	$2.73	$2.73	77,966
2022-09-30	$2.70	$2.77	$2.61	$2.65	$2.65	96,507
2022-09-29	$2.60	$2.68	$2.45	$2.68	$2.68	137,864
2022-09-28	$2.81	$2.81	$2.56	$2.72	$2.72	102,911
2022-09-27	$2.89	$3.14	$2.61	$2.78	$2.78	92,252
2022-09-26	$3.61	$3.61	$2.90	$2.90	$2.90	118,719
2022-09-23	$3.67	$3.73	$3.47	$3.61	$3.61	46,143
2022-09-22	$3.94	$3.94	$3.70	$3.83	$3.83	9,704
2022-09-21	$3.88	$4.07	$3.80	$4.00	$4.00	8,670
2022-09-20	$3.74	$4.01	$3.74	$3.81	$3.81	15,606
2022-09-19	$3.68	$3.87	$3.62	$3.72	$3.72	19,400
2022-09-16	$3.91	$4.12	$3.90	$3.90	$3.90	14,718
2022-09-15	$3.90	$4.10	$3.90	$4.02	$4.02	11,936
2022-09-14	$4.09	$4.11	$3.89	$3.96	$3.96	12,512
2022-09-13	$4.01	$4.08	$4.00	$4.08	$4.08	6,306
2022-09-12	$4.11	$4.13	$3.91	$3.98	$3.98	13,711
2022-09-09	$3.82	$4.10	$3.72	$4.01	$4.01	35,270
2022-09-08	$3.70	$3.97	$3.70	$3.86	$3.86	30,997
2022-09-07	$3.88	$3.95	$3.75	$3.78	$3.78	19,533
2022-09-06	$4.21	$4.28	$3.93	$3.95	$3.95	14,693
2022-09-02	$4.10	$4.21	$4.08	$4.15	$4.15	11,700
2022-09-01	$4.29	$4.29	$4.06	$4.10	$4.10	11,968
2022-08-31	$4.25	$4.32	$4.17	$4.20	$4.20	14,818
2022-08-30	$4.04	$4.38	$4.03	$4.37	$4.37	22,918
2022-08-29	$3.89	$4.15	$3.89	$4.13	$4.13	8,538
2022-08-26	$3.97	$3.98	$3.91	$3.98	$3.98	5,878
2022-08-25	$4.23	$4.23	$3.95	$3.97	$3.97	15,204
2022-08-24	$3.81	$4.30	$3.81	$4.02	$4.02	41,037
2022-08-23	$3.93	$3.96	$3.83	$3.92	$3.92	5,304
2022-08-22	$3.93	$4.05	$3.83	$3.92	$3.92	20,412
2022-08-19	$4.36	$4.36	$3.90	$4.05	$4.05	38,007
2022-08-18	$4.30	$4.44	$4.30	$4.38	$4.38	28,017
2022-08-17	$4.88	$4.95	$4.30	$4.33	$4.33	91,722
2022-08-16	$5.35	$5.35	$4.83	$4.88	$4.88	25,479
2022-08-15	$5.00	$5.37	$4.92	$5.05	$5.05	42,807
2022-08-12	$4.96	$5.15	$4.89	$5.02	$5.02	53,171
2022-08-11	$5.13	$5.18	$4.80	$5.05	$5.05	28,471
2022-08-10	$4.80	$5.07	$4.80	$4.91	$4.91	32,386
2022-08-09	$4.89	$4.98	$4.66	$4.75	$4.75	40,631
2022-08-08	$5.12	$5.26	$4.91	$5.05	$5.05	36,059
2022-08-05	$4.91	$5.11	$4.91	$5.11	$5.11	26,667
2022-08-04	$4.95	$5.00	$4.46	$5.00	$5.00	6,920
2022-08-03	$4.78	$5.05	$4.78	$5.01	$5.01	31,265
2022-08-02	$4.59	$5.06	$4.59	$4.78	$4.78	64,309
2022-08-01	$4.60	$4.65	$4.46	$4.55	$4.55	16,043
2022-07-29	$4.36	$4.62	$4.36	$4.60	$4.60	11,360
2022-07-28	$4.51	$4.56	$4.32	$4.48	$4.48	19,122
2022-07-27	$4.38	$4.42	$4.31	$4.34	$4.34	8,116
2022-07-26	$4.31	$4.52	$4.22	$4.30	$4.30	22,325
2022-07-25	$4.49	$4.53	$4.44	$4.44	$4.44	10,177
2022-07-22	$4.40	$4.55	$4.40	$4.53	$4.53	24,883
2022-07-21	$4.39	$4.50	$4.30	$4.48	$4.48	46,253
2022-07-20	$4.32	$4.47	$4.10	$4.37	$4.37	41,532
2022-07-19	$4.35	$4.49	$4.11	$4.32	$4.32	41,683
2022-07-18	$4.41	$4.53	$4.24	$4.34	$4.34	56,692
2022-07-15	$4.27	$4.41	$4.27	$4.31	$4.31	14,862
2022-07-14	$4.40	$4.40	$4.18	$4.39	$4.39	19,038
2022-07-13	$4.05	$4.35	$3.99	$4.35	$4.35	8,999
2022-07-12	$4.00	$4.17	$4.00	$4.09	$4.09	8,786
2022-07-11	$4.14	$4.25	$3.99	$4.24	$4.24	9,207
2022-07-08	$3.92	$4.28	$3.88	$4.26	$4.26	39,282
2022-07-07	$3.80	$4.10	$3.78	$4.04	$4.04	38,158
2022-07-06	$3.67	$3.79	$3.56	$3.74	$3.74	14,380
2022-07-05	$3.25	$3.62	$3.22	$3.57	$3.57	16,940
2022-07-01	$3.24	$3.44	$3.18	$3.37	$3.37	20,830
2022-06-30	$3.15	$3.29	$3.02	$3.16	$3.16	17,948
2022-06-29	$3.34	$3.35	$3.28	$3.28	$3.28	25,219
2022-06-28	$3.43	$3.57	$3.32	$3.42	$3.42	61,486
2022-06-27	$3.15	$3.50	$3.15	$3.48	$3.48	29,993
2022-06-24	$3.21	$3.70	$3.15	$3.19	$3.19	81,676
2022-06-23	$3.14	$3.33	$3.14	$3.22	$3.22	16,154
2022-06-22	$3.05	$3.25	$3.05	$3.10	$3.10	16,678
2022-06-21	$3.30	$3.36	$3.10	$3.17	$3.17	33,410
2022-06-17	$3.33	$3.33	$3.10	$3.21	$3.21	13,622
2022-06-16	$3.14	$3.21	$3.00	$3.13	$3.13	40,880
2022-06-15	$3.25	$3.45	$3.18	$3.29	$3.29	20,410
2022-06-14	$3.20	$3.33	$3.20	$3.24	$3.24	10,985
2022-06-13	$3.45	$3.50	$3.20	$3.23	$3.23	40,681
2022-06-10	$3.55	$3.75	$3.55	$3.58	$3.58	41,524
2022-06-09	$3.79	$3.87	$3.63	$3.64	$3.64	17,479
2022-06-08	$3.76	$3.84	$3.67	$3.79	$3.79	11,241
2022-06-07	$3.63	$3.77	$3.56	$3.66	$3.66	35,214
2022-06-06	$3.81	$3.81	$3.63	$3.64	$3.64	12,681
2022-06-03	$3.80	$3.80	$3.71	$3.79	$3.79	12,938
2022-06-02	$3.70	$3.81	$3.61	$3.71	$3.71	29,129
2022-06-01	$3.90	$3.90	$3.59	$3.69	$3.69	43,990
2022-05-31	$3.94	$3.94	$3.74	$3.83	$3.83	14,534
2022-05-27	$3.70	$3.95	$3.69	$3.87	$3.87	66,842
2022-05-26	$3.65	$3.74	$3.51	$3.70	$3.70	32,523
2022-05-25	$3.38	$3.60	$3.32	$3.56	$3.56	18,152
2022-05-24	$3.53	$3.60	$3.38	$3.38	$3.38	28,171
2022-05-23	$3.64	$3.75	$3.56	$3.62	$3.62	19,985
2022-05-20	$3.78	$3.80	$3.53	$3.61	$3.61	18,864
2022-05-19	$3.62	$3.75	$3.56	$3.65	$3.65	22,824
2022-05-18	$3.63	$3.69	$3.54	$3.57	$3.57	22,599
2022-05-17	$3.65	$3.71	$3.47	$3.65	$3.65	47,005
2022-05-16	$3.45	$3.70	$3.45	$3.60	$3.60	21,558
2022-05-13	$3.29	$3.56	$3.24	$3.52	$3.52	38,875
2022-05-12	$3.24	$3.45	$3.20	$3.32	$3.32	50,737
2022-05-11	$3.44	$3.52	$3.28	$3.34	$3.34	140,673
2022-05-10	$3.68	$3.68	$3.35	$3.48	$3.48	29,313
2022-05-09	$3.68	$3.70	$3.41	$3.56	$3.56	126,716
2022-05-06	$3.90	$3.96	$3.66	$3.71	$3.71	68,218
2022-05-05	$3.98	$3.99	$3.87	$3.91	$3.91	29,074
2022-05-04	$3.88	$4.18	$3.75	$4.07	$4.07	86,087
2022-05-03	$3.85	$4.08	$3.85	$3.88	$3.88	67,342
2022-05-02	$3.82	$4.07	$3.76	$4.01	$4.01	54,267
2022-04-29	$3.85	$4.02	$3.77	$3.84	$3.84	166,178
2022-04-28	$4.07	$4.11	$3.80	$3.84	$3.84	102,509
2022-04-27	$4.04	$4.27	$3.90	$4.05	$4.05	233,460
2022-04-26	$4.06	$4.11	$3.78	$4.05	$4.05	152,340
2022-04-25	$3.95	$4.36	$3.84	$4.24	$4.24	393,273
2022-04-22	$4.11	$4.27	$3.87	$4.01	$4.01	377,547
2022-04-21	$3.88	$4.17	$3.72	$4.06	$4.06	484,147
2022-04-20	$3.82	$3.89	$3.61	$3.76	$3.76	153,337
2022-04-19	$3.77	$4.09	$3.69	$3.81	$3.81	235,853
2022-04-18	$3.93	$3.96	$3.56	$3.81	$3.81	542,820
2022-04-14	$4.33	$4.61	$3.96	$4.15	$4.15	8,402,974
2022-04-13	$3.80	$4.07	$3.75	$3.86	$3.86	351,075
2022-04-12	$4.34	$4.34	$3.80	$3.82	$3.82	312,845
2022-04-11	$4.15	$4.39	$4.03	$4.29	$4.29	258,465
2022-04-08	$4.16	$4.55	$4.01	$4.19	$4.19	489,991
2022-04-07	$4.29	$4.41	$4.11	$4.27	$4.27	256,297
2022-04-06	$4.68	$4.87	$4.30	$4.31	$4.31	573,644
2022-04-05	$5.21	$5.40	$4.60	$4.69	$4.69	1,412,439
2022-04-04	$6.10	$6.50	$5.38	$5.43	$5.43	2,547,531
2022-04-01	$5.23	$6.29	$5.10	$6.12	$6.12	1,583,094
2022-03-31	$5.30	$5.35	$5.18	$5.21	$5.21	67,178
2022-03-30	$5.29	$5.68	$5.18	$5.30	$5.30	144,199
2022-03-29	$5.10	$5.79	$4.93	$5.39	$5.39	605,292
2022-03-28	$4.91	$5.20	$4.90	$5.10	$5.10	41,809
2022-03-25	$5.40	$5.41	$4.87	$5.00	$5.00	190,424
2022-03-24	$4.55	$5.69	$4.43	$5.34	$5.34	923,647
2022-03-23	$4.55	$4.58	$4.26	$4.51	$4.51	52,506
2022-03-22	$4.48	$4.64	$4.32	$4.54	$4.54	104,811
2022-03-21	$4.37	$4.63	$4.10	$4.40	$4.40	148,502
2022-03-18	$3.79	$4.37	$3.79	$4.32	$4.32	201,450
2022-03-17	$3.71	$3.98	$3.61	$3.90	$3.90	206,566
2022-03-16	$3.65	$3.87	$3.61	$3.70	$3.70	72,045
2022-03-15	$3.66	$3.75	$3.59	$3.62	$3.62	79,390
2022-03-14	$3.83	$3.88	$3.45	$3.55	$3.55	48,268
2022-03-11	$3.87	$3.98	$3.66	$3.89	$3.89	71,867
2022-03-10	$3.80	$3.95	$3.72	$3.80	$3.80	25,298
2022-03-09	$4.00	$4.08	$3.82	$3.91	$3.91	164,281
2022-03-08	$3.84	$3.99	$3.72	$3.84	$3.84	56,836
2022-03-07	$4.21	$4.21	$3.77	$3.81	$3.81	69,842
2022-03-04	$4.06	$4.29	$3.94	$4.16	$4.16	165,701
2022-03-03	$4.13	$4.18	$3.90	$3.99	$3.99	149,479
2022-03-02	$3.95	$4.17	$3.79	$4.15	$4.15	75,496
2022-03-01	$4.14	$4.28	$3.86	$3.89	$3.89	71,404
2022-02-28	$4.00	$4.30	$3.89	$4.19	$4.19	129,549
2022-02-25	$4.15	$4.15	$3.84	$4.00	$4.00	48,004
2022-02-24	$3.61	$4.14	$3.47	$4.13	$4.13	99,792
2022-02-23	$3.89	$4.03	$3.75	$3.78	$3.78	106,045
2022-02-22	$4.18	$4.29	$3.84	$3.88	$3.88	143,767
2022-02-18	$4.25	$4.40	$4.08	$4.20	$4.20	112,706
2022-02-17	$4.50	$4.67	$4.25	$4.30	$4.30	196,693
2022-02-16	$4.66	$4.69	$4.40	$4.56	$4.56	150,066
2022-02-15	$4.58	$4.71	$4.51	$4.58	$4.58	114,939
2022-02-14	$4.82	$4.99	$4.51	$4.57	$4.57	85,125
2022-02-11	$5.00	$5.05	$4.68	$4.82	$4.82	52,066
2022-02-10	$5.13	$5.20	$4.99	$5.00	$5.00	118,673
2022-02-09	$4.98	$5.22	$4.91	$5.17	$5.17	106,663
2022-02-08	$4.99	$5.07	$4.78	$4.86	$4.86	65,882
2022-02-07	$5.30	$5.38	$4.96	$4.97	$4.97	154,835
2022-02-04	$5.34	$5.42	$5.16	$5.34	$5.34	80,953
2022-02-03	$5.46	$5.49	$5.20	$5.22	$5.22	31,473
2022-02-02	$5.74	$5.82	$5.49	$5.56	$5.56	35,785
2022-02-01	$5.55	$5.65	$5.27	$5.65	$5.65	71,350
2022-01-31	$5.22	$5.44	$5.22	$5.34	$5.34	48,201
2022-01-28	$5.26	$5.26	$5.01	$5.11	$5.11	74,821
2022-01-27	$5.55	$5.64	$5.02	$5.26	$5.26	65,195
2022-01-26	$5.95	$6.03	$5.42	$5.42	$5.42	43,012
2022-01-25	$5.62	$5.97	$5.62	$5.81	$5.81	22,116
2022-01-24	$5.91	$5.91	$5.17	$5.79	$5.79	75,657
2022-01-21	$6.00	$6.19	$5.72	$6.08	$6.08	49,753
2022-01-20	$6.12	$6.58	$6.04	$6.10	$6.10	184,005
2022-01-19	$6.49	$6.67	$5.96	$6.05	$6.05	46,829
2022-01-18	$6.50	$6.58	$6.25	$6.47	$6.47	27,929
2022-01-14	$6.78	$6.78	$6.45	$6.59	$6.59	50,079
2022-01-13	$7.53	$8.84	$6.66	$6.86	$6.86	779,523
2022-01-12	$7.94	$7.94	$7.32	$7.33	$7.33	51,284
2022-01-11	$7.70	$7.99	$7.54	$7.80	$7.80	25,371
2022-01-10	$7.86	$8.00	$7.46	$7.74	$7.74	67,246
2022-01-07	$7.81	$7.95	$7.55	$7.86	$7.86	27,424
2022-01-06	$8.10	$8.27	$7.72	$7.85	$7.85	27,646
2022-01-05	$8.32	$8.46	$8.00	$8.08	$8.08	19,756
2022-01-04	$8.86	$8.94	$8.26	$8.39	$8.39	45,918
2022-01-03	$8.82	$8.85	$8.55	$8.76	$8.76	92,875
2021-12-31	$9.00	$9.00	$8.45	$8.52	$8.52	71,008
2021-12-30	$9.25	$9.25	$8.80	$8.91	$8.91	100,560
2021-12-29	$8.79	$9.45	$8.66	$9.23	$9.23	179,600
2021-12-28	$9.65	$9.65	$8.63	$8.64	$8.64	41,515
2021-12-27	$9.26	$9.68	$9.14	$9.59	$9.59	94,287
2021-12-23	$8.65	$9.19	$8.64	$9.14	$9.14	54,496
2021-12-22	$8.07	$8.88	$8.06	$8.63	$8.63	80,185
2021-12-21	$7.81	$8.30	$7.76	$8.08	$8.08	79,055
2021-12-20	$8.12	$8.12	$7.65	$7.84	$7.84	74,805
2021-12-17	$8.16	$8.39	$7.94	$8.14	$8.14	101,979
2021-12-16	$8.27	$8.38	$7.99	$8.14	$8.14	31,960
2021-12-15	$7.98	$8.37	$7.63	$8.22	$8.22	53,434
2021-12-14	$7.87	$8.14	$7.55	$8.00	$8.00	44,722
2021-12-13	$8.19	$8.29	$7.88	$8.06	$8.06	31,267
2021-12-10	$8.30	$8.74	$7.97	$8.32	$8.32	34,483
2021-12-09	$8.76	$8.93	$8.31	$8.33	$8.33	32,345
2021-12-08	$8.55	$8.92	$8.39	$8.74	$8.74	37,672
2021-12-07	$8.06	$8.69	$7.94	$8.55	$8.55	86,097
2021-12-06	$7.52	$8.17	$7.26	$7.99	$7.99	82,858
2021-12-03	$8.28	$8.28	$7.47	$7.68	$7.68	71,840
2021-12-02	$8.04	$8.37	$7.84	$8.20	$8.20	75,410
2021-12-01	$8.97	$9.01	$7.96	$8.08	$8.08	63,240
2021-11-30	$8.92	$9.19	$8.40	$8.76	$8.76	89,544
2021-11-29	$9.28	$9.39	$8.91	$9.01	$9.01	128,434
2021-11-26	$9.40	$9.40	$9.00	$9.26	$9.26	23,933
2021-11-24	$9.19	$9.77	$9.01	$9.44	$9.44	64,810
2021-11-23	$9.18	$9.42	$8.94	$9.26	$9.26	119,587
2021-11-22	$9.55	$9.80	$8.85	$9.35	$9.35	204,741
2021-11-19	$9.59	$10.28	$9.10	$9.80	$9.80	1,101,572
2021-11-18	$9.10	$9.34	$8.72	$9.04	$9.04	91,697
2021-11-17	$9.45	$9.49	$8.74	$9.18	$9.18	166,787
2021-11-16	$10.10	$10.10	$9.50	$9.60	$9.60	123,230
2021-11-15	$10.30	$10.47	$9.79	$9.79	$9.79	126,576
2021-11-12	$10.43	$10.43	$10.13	$10.21	$10.21	77,864
2021-11-11	$10.23	$10.37	$10.13	$10.28	$10.28	31,893
2021-11-10	$10.75	$10.77	$10.00	$10.03	$10.03	73,355
2021-11-09	$10.86	$10.86	$10.40	$10.79	$10.79	50,471
2021-11-08	$10.22	$10.98	$10.20	$10.77	$10.77	81,588
2021-11-05	$10.60	$10.62	$10.12	$10.31	$10.31	137,875
2021-11-04	$11.06	$11.06	$10.49	$10.60	$10.60	74,387
2021-11-03	$11.06	$11.41	$10.86	$10.91	$10.91	82,372
2021-11-02	$11.46	$11.55	$10.93	$11.12	$11.12	119,630
2021-11-01	$11.34	$11.98	$11.32	$11.51	$11.51	216,616
2021-10-29	$11.08	$11.39	$10.73	$11.26	$11.26	65,364
2021-10-28	$10.57	$11.10	$10.53	$11.10	$11.10	187,910
2021-10-27	$11.27	$11.99	$10.52	$10.66	$10.66	906,512
2021-10-26	$11.18	$11.50	$11.05	$11.31	$11.31	143,619
2021-10-25	$11.33	$11.51	$11.04	$11.17	$11.17	147,074
2021-10-22	$11.91	$11.95	$11.15	$11.26	$11.26	351,630
2021-10-21	$12.30	$12.55	$11.72	$11.83	$11.83	155,388
2021-10-20	$12.71	$12.90	$12.25	$12.41	$12.41	211,168
2021-10-19	$13.21	$13.21	$12.62	$12.62	$12.62	156,997
2021-10-18	$13.08	$13.27	$12.80	$13.04	$13.04	194,698
2021-10-15	$12.99	$13.50	$12.77	$13.05	$13.05	175,607
2021-10-14	$13.02	$13.18	$12.60	$12.83	$12.83	213,701
2021-10-13	$13.07	$13.35	$12.74	$12.94	$12.94	232,534
2021-10-12	$13.10	$13.98	$12.94	$13.09	$13.09	352,461
2021-10-11	$14.12	$14.38	$12.70	$12.85	$12.85	399,223
2021-10-08	$13.30	$14.33	$13.11	$14.21	$14.21	288,644
2021-10-07	$13.40	$13.43	$13.03	$13.24	$13.24	170,151
2021-10-06	$11.98	$13.66	$11.89	$13.38	$13.38	484,975
2021-10-05	$12.00	$12.31	$11.81	$12.13	$12.13	149,862
2021-10-04	$12.19	$12.24	$11.73	$12.09	$12.09	196,783
2021-10-01	$12.15	$12.48	$12.06	$12.27	$12.27	123,866
2021-09-30	$11.55	$12.18	$11.50	$12.16	$12.16	258,281
2021-09-29	$11.85	$12.33	$11.55	$11.57	$11.57	390,870
2021-09-28	$12.26	$12.34	$11.69	$11.83	$11.83	391,541
2021-09-27	$11.44	$12.50	$11.42	$12.40	$12.40	190,861
2021-09-24	$12.08	$12.18	$11.41	$11.54	$11.54	112,931
2021-09-23	$12.09	$12.53	$11.87	$12.10	$12.10	390,920
2021-09-22	$11.90	$12.58	$11.90	$12.16	$12.16	519,795
2021-09-21	$12.10	$12.42	$11.85	$11.93	$11.93	106,621
2021-09-20	$12.15	$12.27	$11.72	$12.20	$12.20	231,852
2021-09-17	$12.39	$12.75	$12.25	$12.36	$12.36	116,019
2021-09-16	$11.82	$12.55	$11.50	$12.43	$12.43	374,010
2021-09-15	$11.37	$12.17	$11.29	$11.90	$11.90	149,711
2021-09-14	$12.74	$12.76	$11.56	$11.57	$11.57	281,641
2021-09-13	$12.76	$13.21	$12.39	$12.70	$12.70	699,009
2021-09-10	$13.14	$13.28	$12.73	$12.77	$12.77	403,049
2021-09-09	$13.27	$13.67	$13.02	$13.14	$13.14	430,146
2021-09-08	$12.65	$13.35	$11.67	$13.35	$13.35	1,341,597
2021-09-07	$13.29	$13.59	$12.68	$12.73	$12.73	625,103
2021-09-03	$12.94	$13.25	$12.85	$13.03	$13.03	474,435
2021-09-02	$13.94	$14.71	$12.63	$13.16	$13.16	1,592,772
2021-09-01	$13.50	$14.46	$13.03	$13.95	$13.95	1,366,965
2021-08-31	$12.97	$13.73	$12.75	$13.51	$13.51	1,066,666
2021-08-30	$13.71	$13.90	$12.51	$12.99	$12.99	837,771
2021-08-27	$13.72	$14.10	$12.73	$13.90	$13.90	2,272,603
2021-08-26	$12.37	$15.25	$12.25	$13.58	$13.58	10,386,978
2021-08-25	$12.13	$13.56	$11.01	$12.64	$12.64	7,466,204
2021-08-24	$10.92	$13.44	$10.79	$12.25	$12.25	7,779,513
2021-08-23	$10.25	$10.83	$10.20	$10.72	$10.72	335,083
2021-08-20	$11.16	$11.47	$10.10	$10.32	$10.32	632,213
2021-08-19	$10.03	$11.15	$9.90	$10.95	$10.95	901,419
2021-08-18	$9.92	$10.61	$9.60	$10.13	$10.13	446,867
2021-08-17	$10.50	$11.11	$9.43	$10.00	$10.00	1,207,990
2021-08-16	$9.91	$9.95	$9.31	$9.56	$9.56	553,642
2021-08-13	$9.90	$10.30	$9.82	$10.12	$10.12	374,467
2021-08-12	$10.02	$10.13	$9.53	$10.11	$10.11	209,710
2021-08-11	$10.70	$10.79	$9.75	$10.03	$10.03	525,748
2021-08-10	$10.34	$11.14	$10.03	$10.35	$10.35	1,239,795
2021-08-09	$10.07	$10.61	$9.94	$10.33	$10.33	593,390
2021-08-06	$10.45	$10.48	$9.50	$9.94	$9.94	780,647
2021-08-05	$10.25	$11.15	$10.05	$10.48	$10.48	1,893,777
2021-08-04	$10.08	$11.06	$9.90	$10.25	$10.25	3,001,257
2021-08-03	$10.85	$11.69	$9.77	$10.11	$10.11	9,134,750
2021-08-02	$9.62	$12.80	$8.61	$12.22	$12.22	53,583,847
2021-07-30	$7.91	$8.26	$7.73	$7.84	$7.84	182,574
2021-07-29	$8.27	$8.32	$7.90	$7.98	$7.98	123,691
2021-07-28	$7.66	$8.28	$7.66	$8.21	$8.21	187,545
2021-07-27	$8.34	$8.41	$7.62	$7.66	$7.66	250,562
2021-07-26	$8.11	$8.79	$7.91	$8.37	$8.37	852,821
2021-07-23	$8.26	$8.45	$7.85	$8.07	$8.07	96,301
2021-07-22	$8.39	$8.66	$8.15	$8.28	$8.28	47,819
2021-07-21	$7.92	$8.66	$7.92	$8.53	$8.53	191,832
2021-07-20	$8.04	$8.21	$7.82	$8.09	$8.09	65,940
2021-07-19	$7.50	$8.08	$7.30	$7.92	$7.92	123,206
2021-07-16	$8.26	$8.44	$7.70	$7.71	$7.71	230,537
2021-07-15	$8.15	$8.56	$7.90	$8.24	$8.24	826,719
2021-07-14	$8.44	$8.48	$8.04	$8.13	$8.13	87,306
2021-07-13	$8.50	$9.19	$8.35	$8.49	$8.49	231,784
2021-07-12	$8.65	$8.70	$8.35	$8.52	$8.52	148,575
2021-07-09	$8.42	$8.84	$8.26	$8.67	$8.67	262,645
2021-07-08	$7.89	$8.78	$7.61	$8.28	$8.28	910,340
2021-07-07	$8.62	$8.65	$8.10	$8.13	$8.13	165,075
2021-07-06	$8.70	$8.74	$8.32	$8.66	$8.66	118,237
2021-07-02	$8.68	$8.92	$8.41	$8.72	$8.72	168,323
2021-07-01	$9.38	$9.65	$8.60	$8.65	$8.65	272,965
2021-06-30	$9.15	$9.39	$8.90	$9.34	$9.34	106,032
2021-06-29	$9.24	$9.39	$9.05	$9.23	$9.23	414,972
2021-06-28	$9.63	$9.73	$9.25	$9.25	$9.25	428,539
2021-06-25	$9.96	$10.05	$9.60	$9.83	$9.83	320,884
2021-06-24	$9.33	$9.94	$9.13	$9.94	$9.94	476,111
2021-06-23	$8.70	$9.40	$8.63	$9.33	$9.33	782,590
2021-06-22	$8.68	$8.82	$8.50	$8.80	$8.80	117,091
2021-06-21	$8.39	$8.88	$8.30	$8.85	$8.85	243,619
2021-06-18	$8.84	$8.99	$8.33	$8.43	$8.43	287,918
2021-06-17	$8.86	$9.25	$8.81	$8.87	$8.87	309,246
2021-06-16	$8.62	$8.98	$8.57	$8.87	$8.87	317,418
2021-06-15	$9.38	$9.62	$8.63	$8.64	$8.64	608,129
2021-06-14	$9.73	$10.20	$9.30	$9.33	$9.33	1,728,875
2021-06-11	$9.63	$9.92	$9.40	$9.69	$9.69	1,646,206
2021-06-10	$10.06	$10.38	$9.10	$9.57	$9.57	2,124,844
2021-06-09	$9.27	$11.35	$9.16	$10.43	$10.43	7,715,584
2021-06-08	$8.81	$9.65	$8.77	$9.03	$9.03	1,073,631
2021-06-07	$8.64	$8.88	$8.40	$8.75	$8.75	1,498,511
2021-06-04	$8.93	$9.20	$8.40	$8.51	$8.51	512,492
2021-06-03	$8.96	$9.47	$8.66	$8.90	$8.90	912,119
2021-06-02	$9.30	$9.40	$8.60	$9.11	$9.11	1,044,522
2021-06-01	$8.57	$10.11	$8.25	$9.72	$9.72	2,048,173
2021-05-28	$8.70	$8.95	$8.49	$8.56	$8.56	210,825
2021-05-27	$8.76	$8.97	$8.41	$8.67	$8.67	723,191
2021-05-26	$8.25	$9.36	$8.25	$9.07	$9.07	3,033,179
2021-05-25	$8.29	$8.54	$8.02	$8.06	$8.06	264,606
2021-05-24	$8.56	$8.70	$8.17	$8.17	$8.17	297,877
2021-05-21	$8.90	$8.90	$8.26	$8.55	$8.55	392,814
2021-05-20	$8.53	$9.23	$8.36	$8.68	$8.68	657,606
2021-05-19	$8.03	$8.60	$8.00	$8.37	$8.37	265,226
2021-05-18	$10.25	$10.26	$8.51	$8.72	$8.72	1,020,750
2021-05-17	$8.75	$9.76	$8.34	$9.61	$9.61	915,884
2021-05-14	$8.42	$9.12	$8.33	$9.06	$9.06	408,924
2021-05-13	$8.33	$8.59	$7.60	$8.41	$8.41	333,800
2021-05-12	$8.62	$9.13	$8.21	$8.24	$8.24	852,224
2021-05-11	$7.80	$9.12	$7.80	$8.75	$8.75	364,661
2021-05-10	$9.39	$9.48	$8.50	$8.57	$8.57	332,364
2021-05-07	$9.62	$10.09	$9.41	$9.45	$9.45	338,106
2021-05-06	$9.77	$9.90	$9.11	$9.55	$9.55	295,518
2021-05-05	$10.13	$10.21	$9.50	$9.70	$9.70	458,466
2021-05-04	$10.24	$10.40	$9.03	$10.07	$10.07	1,381,671
2021-05-03	$11.05	$11.25	$10.31	$10.31	$10.31	997,224
2021-04-30	$12.46	$12.87	$10.93	$11.11	$11.11	1,902,037
2021-04-29	$11.65	$14.74	$11.40	$12.99	$12.99	13,146,305
2021-04-28	$11.21	$11.94	$10.72	$11.48	$11.48	985,456
2021-04-27	$11.73	$12.23	$11.00	$11.05	$11.05	1,263,611
2021-04-26	$11.01	$12.27	$10.62	$11.76	$11.76	3,743,462
2021-04-23	$9.50	$12.97	$9.25	$11.83	$11.83	10,038,237
2021-04-22	$9.11	$10.52	$8.92	$9.20	$9.20	2,657,530
2021-04-21	$8.42	$9.22	$8.34	$9.13	$9.13	648,976
2021-04-20	$8.21	$9.84	$8.20	$8.68	$8.68	2,268,517
2021-04-19	$8.93	$9.12	$8.05	$8.15	$8.15	677,877
2021-04-16	$9.50	$9.75	$8.68	$9.15	$9.15	1,362,113
2021-04-15	$9.80	$10.00	$8.62	$9.02	$9.02	1,523,061
2021-04-14	$9.86	$10.35	$9.37	$9.81	$9.81	1,463,988
2021-04-13	$9.75	$10.49	$9.69	$9.95	$9.95	776,787
2021-04-12	$10.47	$10.55	$9.71	$9.94	$9.94	1,268,934
2021-04-09	$12.38	$12.38	$10.57	$10.85	$10.85	1,953,404
2021-04-08	$13.95	$14.20	$12.15	$12.60	$12.60	2,874,505
2021-04-07	$12.38	$13.95	$12.05	$13.43	$13.43	2,440,534
2021-04-06	$11.70	$13.25	$11.68	$12.69	$12.69	1,979,139
2021-04-05	$13.13	$13.51	$11.55	$11.95	$11.95	2,152,489
2021-04-01	$13.01	$14.50	$12.10	$13.40	$13.40	3,879,131
2021-03-31	$12.40	$13.80	$12.16	$12.71	$12.71	1,969,619
2021-03-30	$13.50	$13.58	$12.02	$12.53	$12.53	3,067,719
2021-03-29	$15.80	$17.80	$14.00	$14.30	$14.30	12,351,542
2021-03-26	$16.48	$16.75	$12.70	$13.25	$13.25	5,573,868
2021-03-25	$14.66	$18.89	$13.83	$17.82	$17.82	14,955,092
2021-03-24	$29.02	$32.50	$18.53	$19.16	$19.16	51,262,729
2021-03-23	$10.70	$18.33	$10.10	$18.33	$18.33	165,722,106
2021-03-22	$5.75	$5.75	$5.30	$5.45	$5.45	134,737
2021-03-19	$5.01	$5.69	$5.00	$5.69	$5.69	264,244
2021-03-18	$5.23	$5.50	$5.04	$5.09	$5.09	183,379
2021-03-17	$4.95	$5.40	$4.81	$5.22	$5.22	53,490
2021-03-16	$5.18	$5.71	$4.91	$4.96	$4.96	189,640
2021-03-15	$4.50	$5.19	$4.50	$5.12	$5.12	119,261
2021-03-12	$4.72	$4.80	$4.50	$4.51	$4.51	24,892
2021-03-11	$4.40	$4.90	$4.40	$4.76	$4.76	131,523
2021-03-10	$4.67	$4.76	$4.37	$4.46	$4.46	38,812
2021-03-09	$4.60	$4.66	$4.28	$4.54	$4.54	67,113
2021-03-08	$4.08	$4.64	$3.91	$4.63	$4.63	80,941
2021-03-05	$4.07	$4.14	$3.80	$4.08	$4.08	84,813
2021-03-04	$4.52	$4.58	$4.03	$4.07	$4.07	135,135
2021-03-03	$4.66	$4.77	$4.52	$4.61	$4.61	67,238
2021-03-02	$5.03	$5.03	$4.67	$4.67	$4.67	46,956
2021-03-01	$4.70	$4.98	$4.70	$4.92	$4.92	80,583
2021-02-26	$4.83	$4.98	$4.55	$4.66	$4.66	73,732
2021-02-25	$5.05	$5.15	$4.82	$4.85	$4.85	86,440
2021-02-24	$5.11	$5.40	$5.09	$5.09	$5.09	64,420
2021-02-23	$5.53	$5.58	$4.93	$5.02	$5.02	221,364
2021-02-22	$5.55	$5.89	$5.50	$5.72	$5.72	139,142
2021-02-19	$5.60	$5.96	$5.40	$5.75	$5.75	369,565
2021-02-18	$5.10	$5.69	$5.10	$5.60	$5.60	548,901
2021-02-17	$4.84	$5.26	$4.75	$5.16	$5.16	583,697
2021-02-16	$5.01	$5.18	$4.68	$4.82	$4.82	697,917
2021-02-12	$5.50	$5.60	$4.88	$5.20	$5.20	1,082,673
2021-02-11	$4.91	$7.50	$4.61	$5.93	$5.93	10,789,209
2021-02-10	$5.03	$5.14	$4.62	$4.86	$4.86	438,422
2021-02-09	$4.59	$5.10	$4.59	$5.03	$5.03	334,278
2021-02-08	$4.55	$4.71	$4.50	$4.65	$4.65	339,176
2021-02-05	$4.20	$4.54	$3.96	$4.47	$4.47	596,124
2021-02-04	$4.05	$4.23	$4.01	$4.19	$4.19	200,441
2021-02-03	$3.89	$4.10	$3.89	$4.00	$4.00	153,680
2021-02-02	$3.83	$4.00	$3.83	$3.88	$3.88	138,792
2021-02-01	$3.88	$3.94	$3.82	$3.83	$3.83	151,016
2021-01-29	$4.05	$4.08	$3.80	$3.88	$3.88	322,453
2021-01-28	$4.44	$4.46	$4.05	$4.10	$4.10	496,160
2021-01-27	$4.24	$4.98	$4.05	$4.83	$4.83	2,167,630
2021-01-26	$4.10	$4.10	$3.97	$4.05	$4.05	283,347
2021-01-25	$4.15	$4.29	$3.83	$4.06	$4.06	309,276
2021-01-22	$3.95	$4.25	$3.81	$4.12	$4.12	521,699
2021-01-21	$3.94	$3.98	$3.76	$3.98	$3.98	232,833
2021-01-20	$3.95	$3.98	$3.72	$3.87	$3.87	273,589
2021-01-19	$3.99	$3.99	$3.76	$3.94	$3.94	363,272
2021-01-15	$4.03	$4.05	$3.86	$3.99	$3.99	596,592
2021-01-14	$4.14	$4.28	$4.00	$4.04	$4.04	681,157
2021-01-13	$4.22	$4.40	$4.02	$4.07	$4.07	748,763
2021-01-12	$3.72	$5.50	$3.63	$4.61	$4.61	8,979,074
2021-01-11	$3.71	$3.78	$3.51	$3.63	$3.63	68,203
2021-01-08	$3.59	$3.75	$3.52	$3.69	$3.69	82,001
2021-01-07	$3.49	$3.86	$3.47	$3.58	$3.58	105,383
2021-01-06	$3.59	$3.66	$3.45	$3.45	$3.45	39,771
2021-01-05	$3.36	$3.69	$3.36	$3.61	$3.61	136,533
2021-01-04	$3.48	$3.48	$3.30	$3.39	$3.39	55,402
2020-12-31	$3.32	$3.58	$3.30	$3.40	$3.40	117,106
2020-12-30	$3.27	$3.43	$3.23	$3.28	$3.28	158,135
2020-12-29	$3.45	$3.48	$3.20	$3.25	$3.25	120,394
2020-12-28	$3.56	$3.73	$3.41	$3.41	$3.41	109,655
2020-12-24	$3.65	$3.73	$3.54	$3.58	$3.58	43,850
2020-12-23	$3.82	$3.84	$3.51	$3.66	$3.66	136,976
2020-12-22	$3.54	$3.97	$3.54	$3.76	$3.76	237,417
2020-12-21	$3.51	$3.70	$3.48	$3.58	$3.58	61,041
2020-12-18	$3.58	$3.73	$3.52	$3.54	$3.54	125,576
2020-12-17	$3.64	$3.64	$3.56	$3.58	$3.58	35,783
2020-12-16	$3.58	$3.63	$3.48	$3.61	$3.61	58,936
2020-12-15	$3.53	$3.60	$3.39	$3.57	$3.57	65,198
2020-12-14	$3.44	$3.65	$3.42	$3.50	$3.50	175,546
2020-12-11	$3.42	$3.65	$3.33	$3.48	$3.48	264,916
2020-12-10	$3.45	$3.48	$3.38	$3.41	$3.41	52,012
2020-12-09	$3.79	$3.79	$3.26	$3.45	$3.45	343,171
2020-12-08	$3.97	$4.02	$3.62	$3.81	$3.81	169,562
2020-12-07	$3.60	$4.05	$3.51	$3.98	$3.98	508,703
2020-12-04	$3.62	$3.63	$3.51	$3.62	$3.62	117,945
2020-12-03	$3.54	$3.70	$3.46	$3.56	$3.56	182,148
2020-12-02	$3.34	$3.56	$3.21	$3.53	$3.53	426,767
2020-12-01	$3.24	$3.40	$3.09	$3.35	$3.35	179,952
2020-11-30	$3.37	$3.38	$3.20	$3.26	$3.26	192,728
2020-11-27	$3.56	$3.72	$3.30	$3.42	$3.42	223,072
2020-11-25	$0.68	$0.72	$0.63	$0.69	$3.47	473,691
2020-11-24	$0.74	$0.75	$0.69	$0.71	$3.55	235,710
2020-11-23	$0.75	$0.78	$0.73	$0.75	$3.74	395,633
2020-11-20	$0.70	$0.75	$0.69	$0.73	$3.63	271,677
2020-11-19	$0.66	$0.74	$0.66	$0.70	$3.48	355,670
2020-11-18	$0.69	$0.71	$0.65	$0.68	$3.42	345,073
2020-11-17	$0.69	$0.72	$0.65	$0.66	$3.31	200,361
2020-11-16	$0.68	$0.72	$0.67	$0.69	$3.45	176,060
2020-11-13	$0.68	$0.68	$0.63	$0.68	$3.40	104,845
2020-11-12	$0.64	$0.69	$0.63	$0.69	$3.43	132,431
2020-11-11	$0.63	$0.65	$0.63	$0.64	$3.20	39,165
2020-11-10	$0.63	$0.65	$0.63	$0.63	$3.16	24,553
2020-11-09	$0.63	$0.67	$0.63	$0.63	$3.16	150,610
2020-11-06	$0.63	$0.64	$0.61	$0.64	$3.18	57,955
2020-11-05	$0.62	$0.67	$0.62	$0.63	$3.17	78,709
2020-11-04	$0.64	$0.65	$0.61	$0.63	$3.16	25,847
2020-11-03	$0.63	$0.65	$0.62	$0.64	$3.19	33,187
2020-11-02	$0.65	$0.67	$0.62	$0.63	$3.13	95,461
2020-10-30	$0.69	$0.70	$0.63	$0.63	$3.16	90,453
2020-10-29	$0.64	$0.75	$0.63	$0.70	$3.50	324,504
2020-10-28	$0.67	$0.67	$0.62	$0.64	$3.18	45,020
2020-10-27	$0.64	$0.70	$0.64	$0.66	$3.29	101,131
2020-10-26	$0.66	$0.68	$0.63	$0.64	$3.21	43,858
2020-10-23	$0.69	$0.72	$0.66	$0.68	$3.40	39,793
2020-10-22	$0.70	$0.74	$0.69	$0.70	$3.49	90,735
2020-10-21	$0.71	$0.73	$0.68	$0.70	$3.50	88,267
2020-10-20	$0.72	$0.75	$0.71	$0.73	$3.63	69,919
2020-10-19	$0.73	$0.84	$0.72	$0.76	$3.78	658,377
2020-10-16	$0.71	$0.75	$0.70	$0.73	$3.65	59,570
2020-10-15	$0.70	$0.71	$0.68	$0.70	$3.50	24,963
2020-10-14	$0.72	$0.73	$0.70	$0.70	$3.51	15,747
2020-10-13	$0.73	$0.74	$0.71	$0.72	$3.60	22,130
2020-10-12	$0.73	$0.80	$0.71	$0.72	$3.62	111,281
2020-10-09	$0.70	$0.73	$0.68	$0.73	$3.64	31,918
2020-10-08	$0.68	$0.74	$0.67	$0.73	$3.65	128,080
2020-10-07	$0.66	$0.68	$0.66	$0.67	$3.35	23,533
2020-10-06	$0.68	$0.70	$0.65	$0.66	$3.28	114,528
2020-10-05	$0.69	$0.72	$0.68	$0.69	$3.43	21,217
2020-10-02	$0.68	$0.72	$0.68	$0.69	$3.47	41,042
2020-10-01	$0.70	$0.73	$0.68	$0.70	$3.50	34,738
2020-09-30	$0.68	$0.72	$0.65	$0.69	$3.45	84,784
2020-09-29	$0.62	$0.74	$0.62	$0.68	$3.42	237,600
2020-09-28	$0.66	$0.67	$0.65	$0.66	$3.30	23,629
2020-09-25	$0.64	$0.72	$0.64	$0.66	$3.30	57,572
2020-09-24	$0.67	$0.67	$0.62	$0.64	$3.21	62,876
2020-09-23	$0.71	$0.72	$0.67	$0.67	$3.36	35,601
2020-09-22	$0.71	$0.72	$0.70	$0.71	$3.55	25,601
2020-09-21	$0.70	$0.73	$0.68	$0.70	$3.48	44,681
2020-09-18	$0.74	$0.74	$0.71	$0.73	$3.63	32,424
2020-09-17	$0.71	$0.76	$0.71	$0.73	$3.66	35,949
2020-09-16	$0.72	$0.75	$0.71	$0.73	$3.64	40,193
2020-09-15	$0.74	$0.76	$0.71	$0.73	$3.64	73,609
2020-09-14	$0.74	$0.75	$0.71	$0.74	$3.71	62,073
2020-09-11	$0.73	$0.81	$0.71	$0.76	$3.80	211,892
2020-09-10	$0.78	$0.79	$0.73	$0.75	$3.75	36,221
2020-09-09	$0.74	$0.79	$0.72	$0.78	$3.92	111,754
2020-09-08	$0.75	$0.75	$0.70	$0.73	$3.67	25,573
2020-09-04	$0.76	$0.79	$0.65	$0.76	$3.82	107,319
2020-09-03	$0.84	$0.84	$0.72	$0.80	$4.01	146,826
2020-09-02	$0.85	$0.86	$0.83	$0.85	$4.23	53,575
2020-09-01	$0.82	$0.89	$0.82	$0.86	$4.30	108,985
2020-08-31	$0.85	$0.85	$0.81	$0.85	$4.23	64,746
2020-08-28	$0.87	$0.88	$0.83	$0.84	$4.22	63,274
2020-08-27	$0.81	$0.91	$0.81	$0.88	$4.40	422,832
2020-08-26	$0.83	$0.83	$0.79	$0.82	$4.12	137,764
2020-08-25	$0.83	$0.84	$0.81	$0.83	$4.15	100,687
2020-08-24	$0.91	$0.91	$0.80	$0.84	$4.20	169,072
2020-08-21	$0.86	$0.92	$0.86	$0.88	$4.42	171,206
2020-08-20	$0.90	$0.90	$0.85	$0.87	$4.35	176,592
2020-08-19	$0.90	$0.94	$0.87	$0.89	$4.46	315,947
2020-08-18	$0.95	$1.08	$0.91	$0.94	$4.69	1,454,902
2020-08-17	$0.92	$0.93	$0.88	$0.90	$4.49	340,104
2020-08-14	$0.93	$0.94	$0.89	$0.91	$4.55	138,784
2020-08-13	$0.93	$0.96	$0.90	$0.94	$4.68	142,230
2020-08-12	$0.97	$1.00	$0.90	$0.92	$4.61	187,139
2020-08-11	$1.00	$1.03	$0.96	$0.96	$4.80	220,836
2020-08-10	$0.92	$1.06	$0.91	$1.05	$5.25	879,922
2020-08-07	$0.91	$0.95	$0.88	$0.92	$4.59	174,380
2020-08-06	$0.93	$0.95	$0.90	$0.92	$4.59	79,003
2020-08-05	$0.92	$0.95	$0.90	$0.93	$4.65	89,771
2020-08-04	$0.91	$0.92	$0.89	$0.91	$4.55	77,075
2020-08-03	$0.86	$0.93	$0.83	$0.92	$4.60	225,604
2020-07-31	$0.88	$0.88	$0.82	$0.86	$4.29	139,487
2020-07-30	$0.88	$0.90	$0.85	$0.87	$4.35	172,314
2020-07-29	$0.89	$0.91	$0.86	$0.90	$4.48	122,413
2020-07-28	$0.88	$0.90	$0.86	$0.89	$4.45	134,224
2020-07-27	$0.93	$0.94	$0.88	$0.91	$4.54	204,740
2020-07-24	$0.99	$1.01	$0.91	$0.93	$4.65	712,178
2020-07-23	$0.98	$1.00	$0.93	$0.95	$4.73	263,953
2020-07-22	$1.00	$1.00	$0.97	$0.99	$4.93	193,560
2020-07-21	$1.02	$1.03	$0.98	$1.02	$5.10	338,514
2020-07-20	$0.99	$1.06	$0.94	$1.04	$5.20	739,346
2020-07-17	$1.04	$1.04	$0.96	$1.02	$5.10	561,181
2020-07-16	$1.03	$1.09	$1.01	$1.03	$5.15	755,727
2020-07-15	$1.15	$1.15	$1.00	$1.06	$5.30	1,007,110
2020-07-14	$1.01	$1.22	$1.00	$1.09	$5.45	2,280,487
2020-07-13	$1.55	$1.85	$1.35	$1.44	$7.20	4,694,753
2020-07-10	$1.28	$1.31	$1.13	$1.25	$6.25	1,396,752
2020-07-09	$1.25	$1.54	$1.16	$1.34	$6.70	4,391,128
2020-07-08	$0.99	$1.07	$0.94	$1.07	$5.35	933,340
2020-07-07	$0.96	$1.00	$0.94	$0.97	$4.85	290,686
2020-07-06	$0.99	$1.07	$0.98	$1.03	$5.15	703,287
2020-07-02	$0.95	$1.02	$0.91	$0.95	$4.75	713,792
2020-07-01	$0.90	$0.95	$0.88	$0.93	$4.65	445,829
2020-06-30	$0.89	$0.91	$0.87	$0.87	$4.35	205,566
2020-06-29	$0.89	$0.93	$0.88	$0.89	$4.45	218,440
2020-06-26	$0.92	$0.94	$0.85	$0.87	$4.35	345,254
2020-06-25	$0.95	$0.95	$0.91	$0.92	$4.60	303,943
2020-06-24	$0.98	$1.05	$0.93	$0.96	$4.80	701,549
2020-06-23	$0.95	$1.02	$0.91	$0.95	$4.75	537,710
2020-06-22	$0.95	$0.97	$0.91	$0.93	$4.65	443,021
2020-06-19	$0.91	$1.15	$0.91	$0.98	$4.90	2,248,293
2020-06-18	$0.90	$0.92	$0.86	$0.88	$4.40	373,809
2020-06-17	$1.07	$1.17	$0.90	$0.91	$4.55	1,242,239
2020-06-16	$0.90	$1.09	$0.87	$1.01	$5.05	1,866,816
2020-06-15	$0.80	$0.90	$0.78	$0.86	$4.30	253,134
2020-06-12	$0.96	$0.98	$0.77	$0.86	$4.30	445,809
2020-06-11	$0.89	$1.04	$0.89	$0.91	$4.55	441,220
2020-06-10	$1.13	$1.18	$1.02	$1.07	$5.35	639,101
2020-06-09	$1.22	$1.30	$1.02	$1.11	$5.55	855,353
2020-06-08	$1.09	$1.22	$1.02	$1.14	$5.70	1,144,432
2020-06-05	$1.10	$1.13	$0.91	$0.98	$4.90	2,242,812
2020-06-04	$1.89	$2.49	$1.37	$1.64	$8.20	6,204,025
2020-06-03	$0.59	$1.19	$0.55	$0.89	$4.45	2,038,324
2020-06-02	$0.52	$0.66	$0.51	$0.59	$2.95	171,934
2020-06-01	$0.53	$0.54	$0.50	$0.53	$2.65	16,844
2020-05-29	$0.54	$0.58	$0.48	$0.50	$2.50	38,646
2020-05-28	$0.55	$0.56	$0.53	$0.53	$2.67	12,282
2020-05-27	$0.55	$0.55	$0.52	$0.55	$2.75	24,385
2020-05-26	$0.57	$0.57	$0.52	$0.54	$2.70	16,757
2020-05-22	$0.56	$0.57	$0.52	$0.56	$2.80	34,988
2020-05-21	$0.58	$0.66	$0.52	$0.58	$2.90	181,151
2020-05-20	$0.46	$0.78	$0.46	$0.64	$3.20	733,033
2020-05-19	$0.46	$0.49	$0.46	$0.48	$2.40	1,608
2020-05-18	$0.48	$0.50	$0.48	$0.48	$2.40	12,012
2020-05-15	$0.50	$0.55	$0.45	$0.46	$2.30	46,129
2020-05-14	$0.53	$0.55	$0.49	$0.52	$2.60	2,801
2020-05-13	$0.55	$0.55	$0.49	$0.52	$2.60	13,432
2020-05-12	$0.57	$0.57	$0.51	$0.54	$2.70	6,067
2020-05-11	$0.53	$0.58	$0.50	$0.54	$2.70	4,201
2020-05-08	$0.53	$0.57	$0.53	$0.54	$2.70	8,934
2020-05-07	$0.50	$0.55	$0.50	$0.53	$2.65	2,997
2020-05-06	$0.51	$0.51	$0.46	$0.49	$2.45	26,452
2020-05-05	$0.48	$0.50	$0.47	$0.47	$2.35	9,253
2020-05-04	$0.47	$0.48	$0.46	$0.47	$2.35	1,263
2020-05-01	$0.49	$0.49	$0.48	$0.48	$2.40	1,814
2020-04-30	$0.50	$0.52	$0.49	$0.50	$2.50	9,158
2020-04-29	$0.51	$0.52	$0.49	$0.50	$2.50	13,233
2020-04-28	$0.52	$0.52	$0.46	$0.51	$2.55	13,721
2020-04-27	$0.53	$0.53	$0.46	$0.48	$2.40	8,490
2020-04-24	$0.51	$0.53	$0.45	$0.50	$2.50	4,218
2020-04-23	$0.51	$0.51	$0.46	$0.48	$2.40	5,649
2020-04-22	$0.46	$0.50	$0.44	$0.50	$2.50	18,729
2020-04-21	$0.47	$0.47	$0.42	$0.44	$2.20	3,053
2020-04-20	$0.47	$0.47	$0.44	$0.47	$2.35	5,118
2020-04-17	$0.48	$0.48	$0.43	$0.48	$2.40	13,571
2020-04-16	$0.45	$0.48	$0.42	$0.45	$2.25	9,235
2020-04-15	$0.48	$0.48	$0.39	$0.45	$2.25	3,457
2020-04-14	$0.49	$0.50	$0.42	$0.47	$2.35	10,173
2020-04-13	$0.50	$0.50	$0.46	$0.49	$2.45	5,695
2020-04-09	$0.60	$0.60	$0.49	$0.50	$2.50	15,780
2020-04-08	$0.52	$0.52	$0.47	$0.47	$2.35	6,891
2020-04-07	$0.55	$0.55	$0.49	$0.51	$2.55	4,635
2020-04-06	$0.57	$0.57	$0.48	$0.53	$2.65	12,254
2020-04-03	$0.57	$0.63	$0.51	$0.54	$2.70	9,458
2020-04-02	$0.59	$0.59	$0.50	$0.54	$2.70	6,022
2020-04-01	$0.63	$0.63	$0.51	$0.59	$2.95	10,325
2020-03-31	$0.63	$0.63	$0.51	$0.54	$2.70	6,186
2020-03-30	$0.63	$0.63	$0.54	$0.63	$3.15	3,608
2020-03-27	$0.56	$0.60	$0.50	$0.60	$3.00	3,067
2020-03-26	$0.57	$0.58	$0.50	$0.56	$2.80	10,239
2020-03-25	$0.49	$0.55	$0.42	$0.50	$2.50	18,598
2020-03-24	$0.41	$0.43	$0.40	$0.40	$2.00	8,982
2020-03-23	$0.39	$0.40	$0.39	$0.39	$1.95	6,492
2020-03-20	$0.41	$0.43	$0.39	$0.42	$2.10	6,392
2020-03-19	$0.37	$0.43	$0.35	$0.39	$1.95	15,076
2020-03-18	$0.41	$0.43	$0.36	$0.37	$1.85	13,271
2020-03-17	$0.42	$0.43	$0.35	$0.41	$2.05	7,519
2020-03-16	$0.51	$0.55	$0.33	$0.40	$2.00	18,101
2020-03-13	$0.56	$0.56	$0.50	$0.50	$2.50	4,356
2020-03-12	$0.53	$0.61	$0.41	$0.56	$2.80	9,156
2020-03-11	$0.54	$0.63	$0.50	$0.55	$2.75	5,076
2020-03-10	$0.58	$0.64	$0.52	$0.55	$2.74	13,795
2020-03-09	$0.59	$0.62	$0.53	$0.55	$2.75	10,306
2020-03-06	$0.68	$0.68	$0.60	$0.61	$3.05	19,494
2020-03-05	$0.71	$0.71	$0.62	$0.67	$3.35	13,239
2020-03-04	$0.64	$0.68	$0.63	$0.67	$3.35	25,075
2020-03-03	$0.67	$0.68	$0.62	$0.62	$3.10	8,441
2020-03-02	$0.64	$0.64	$0.58	$0.64	$3.20	30,359
2020-02-28	$0.60	$0.66	$0.55	$0.66	$3.30	37,052
2020-02-27	$0.68	$0.68	$0.52	$0.64	$3.20	37,958
2020-02-26	$0.72	$0.72	$0.65	$0.68	$3.40	11,654
2020-02-25	$0.76	$0.76	$0.67	$0.72	$3.60	15,271
2020-02-24	$0.76	$0.76	$0.66	$0.75	$3.75	15,734
2020-02-21	$0.76	$0.80	$0.72	$0.75	$3.75	39,017
2020-02-20	$0.79	$0.79	$0.73	$0.78	$3.90	23,337
2020-02-19	$0.74	$0.78	$0.68	$0.78	$3.90	39,189
2020-02-18	$0.82	$0.82	$0.72	$0.75	$3.75	40,173
2020-02-14	$0.84	$0.89	$0.77	$0.79	$3.95	44,450
2020-02-13	$0.85	$0.85	$0.70	$0.84	$4.20	64,942
2020-02-12	$0.72	$0.89	$0.70	$0.84	$4.20	103,131
2020-02-11	$0.74	$0.75	$0.67	$0.71	$3.55	16,392
2020-02-10	$0.72	$0.73	$0.70	$0.72	$3.60	15,747
2020-02-07	$0.76	$0.77	$0.67	$0.70	$3.50	21,198
2020-02-06	$0.70	$0.74	$0.67	$0.74	$3.70	26,286
2020-02-05	$0.66	$0.70	$0.65	$0.66	$3.31	4,471
2020-02-04	$0.66	$0.70	$0.64	$0.66	$3.30	7,704
2020-02-03	$0.68	$0.70	$0.64	$0.66	$3.30	5,396
2020-01-31	$0.65	$0.71	$0.63	$0.68	$3.40	19,126
2020-01-30	$0.65	$0.67	$0.63	$0.66	$3.29	7,950
2020-01-29	$0.63	$0.66	$0.63	$0.63	$3.15	11,490
2020-01-28	$0.64	$0.68	$0.63	$0.66	$3.30	8,978
2020-01-27	$0.67	$0.67	$0.63	$0.64	$3.20	5,860
2020-01-24	$0.65	$0.65	$0.63	$0.65	$3.25	9,068
2020-01-23	$0.68	$0.70	$0.63	$0.66	$3.30	15,094
2020-01-22	$0.68	$0.71	$0.67	$0.68	$3.40	11,845
2020-01-21	$0.67	$0.69	$0.67	$0.69	$3.45	16,562
2020-01-17	$0.77	$0.77	$0.66	$0.68	$3.40	13,269
2020-01-16	$0.65	$0.89	$0.64	$0.71	$3.55	121,995
2020-01-15	$0.63	$0.68	$0.61	$0.65	$3.25	18,871
2020-01-14	$0.64	$0.66	$0.60	$0.65	$3.25	9,784
2020-01-13	$0.63	$0.67	$0.58	$0.66	$3.30	11,626
2020-01-10	$0.68	$0.68	$0.62	$0.65	$3.25	8,893
2020-01-09	$0.67	$0.68	$0.64	$0.65	$3.25	3,883
2020-01-08	$0.65	$0.67	$0.63	$0.64	$3.20	3,159
2020-01-07	$0.66	$0.68	$0.59	$0.65	$3.25	9,850
2020-01-06	$0.64	$0.68	$0.63	$0.66	$3.30	9,421
2020-01-03	$0.65	$0.69	$0.64	$0.64	$3.20	4,410
2020-01-02	$0.70	$0.70	$0.65	$0.68	$3.40	9,521
2019-12-31	$0.66	$0.70	$0.61	$0.70	$3.50	16,637
2019-12-30	$0.60	$0.70	$0.55	$0.68	$3.40	70,715
2019-12-27	$0.59	$0.60	$0.53	$0.60	$3.00	43,936
2019-12-26	$0.57	$0.59	$0.50	$0.57	$2.85	19,284
2019-12-24	$0.55	$0.57	$0.54	$0.57	$2.85	4,713
2019-12-23	$0.57	$0.57	$0.54	$0.57	$2.85	12,242
2019-12-20	$0.54	$0.58	$0.52	$0.55	$2.75	38,897
2019-12-19	$0.58	$0.60	$0.54	$0.54	$2.70	35,879
2019-12-18	$0.60	$0.61	$0.55	$0.55	$2.75	47,904
2019-12-17	$0.54	$0.62	$0.54	$0.57	$2.85	56,376
2019-12-16	$0.53	$0.54	$0.51	$0.53	$2.65	18,350
2019-12-13	$0.50	$0.54	$0.50	$0.52	$2.60	25,073
2019-12-12	$0.53	$0.60	$0.50	$0.53	$2.65	50,750
2019-12-11	$0.52	$0.54	$0.51	$0.51	$2.55	13,751
2019-12-10	$0.56	$0.56	$0.51	$0.53	$2.65	23,745
2019-12-09	$0.55	$0.56	$0.53	$0.54	$2.70	8,757
2019-12-06	$0.58	$0.59	$0.53	$0.54	$2.70	45,738
2019-12-05	$0.68	$0.68	$0.56	$0.60	$3.00	111,638
2019-12-04	$0.89	$0.92	$0.66	$0.72	$3.60	1,303,814
2019-12-03	$0.53	$0.65	$0.53	$0.64	$3.20	15,804
2019-12-02	$0.52	$0.55	$0.45	$0.53	$2.65	14,895
2019-11-29	$0.54	$0.54	$0.52	$0.54	$2.70	4,768
2019-11-27	$0.54	$0.54	$0.51	$0.53	$2.65	17,478
2019-11-26	$0.55	$0.55	$0.51	$0.54	$2.70	4,628
2019-11-25	$0.55	$0.55	$0.53	$0.54	$2.70	8,641
2019-11-22	$0.56	$0.60	$0.53	$0.54	$2.70	13,374
2019-11-21	$0.65	$0.68	$0.54	$0.58	$2.90	13,237
2019-11-20	$0.69	$0.70	$0.63	$0.64	$3.20	7,403
2019-11-19	$0.71	$0.71	$0.63	$0.65	$3.25	7,303
2019-11-18	$0.71	$0.71	$0.66	$0.69	$3.45	7,182
2019-11-15	$0.70	$0.74	$0.70	$0.72	$3.60	868
2019-11-14	$0.74	$0.74	$0.68	$0.70	$3.50	1,905
2019-11-13	$0.68	$0.75	$0.68	$0.73	$3.65	2,148
2019-11-12	$0.70	$0.72	$0.68	$0.68	$3.40	2,993
2019-11-11	$0.73	$0.74	$0.68	$0.69	$3.45	1,620
2019-11-08	$0.71	$0.71	$0.68	$0.69	$3.45	506
2019-11-07	$0.68	$0.70	$0.68	$0.69	$3.45	3,902
2019-11-06	$0.68	$0.70	$0.68	$0.70	$3.50	5,339
2019-11-05	$0.76	$0.76	$0.68	$0.70	$3.50	8,356
2019-11-04	$0.73	$0.76	$0.73	$0.76	$3.80	1,753
2019-11-01	$0.73	$0.76	$0.73	$0.73	$3.65	2,341
2019-10-31	$0.76	$0.76	$0.74	$0.74	$3.70	2,308
2019-10-30	$0.73	$0.76	$0.73	$0.73	$3.65	513
2019-10-29	$0.73	$0.76	$0.73	$0.73	$3.65	631
2019-10-28	$0.80	$0.80	$0.72	$0.75	$3.75	1,881
2019-10-25	$0.76	$0.76	$0.75	$0.75	$3.76	3,693
2019-10-24	$0.76	$0.76	$0.75	$0.75	$3.75	4,064
2019-10-23	$0.73	$0.77	$0.72	$0.76	$3.80	12,315
2019-10-22	$0.75	$0.75	$0.73	$0.75	$3.75	1,413
2019-10-21	$0.77	$0.77	$0.71	$0.75	$3.75	7,567
2019-10-18	$0.77	$0.77	$0.71	$0.71	$3.55	12,287
2019-10-17	$0.79	$0.79	$0.73	$0.74	$3.70	27,937
2019-10-16	$0.78	$0.80	$0.78	$0.78	$3.90	869
2019-10-15	$0.79	$0.79	$0.76	$0.76	$3.80	2,673
2019-10-14	$0.79	$0.80	$0.79	$0.79	$3.95	2,988
2019-10-11	$0.80	$0.80	$0.77	$0.79	$3.95	356
2019-10-10	$0.81	$0.82	$0.76	$0.76	$3.80	4,777
2019-10-09	$0.77	$0.79	$0.76	$0.79	$3.95	579
2019-10-08	$0.81	$0.81	$0.81	$0.81	$4.05	215
2019-10-07	$0.82	$0.84	$0.77	$0.77	$3.85	2,156
2019-10-04	$0.83	$0.84	$0.82	$0.82	$4.10	4,083
2019-10-03	$0.82	$0.83	$0.82	$0.82	$4.10	1,990
2019-10-02	$0.82	$0.84	$0.82	$0.82	$4.10	1,969
2019-10-01	$0.84	$0.84	$0.82	$0.82	$4.10	2,825
2019-09-30	$0.82	$0.86	$0.82	$0.84	$4.20	842
2019-09-27	$0.86	$0.86	$0.82	$0.82	$4.10	619
2019-09-26	$0.78	$0.86	$0.77	$0.86	$4.30	2,781
2019-09-25	$0.78	$0.80	$0.78	$0.78	$3.90	498
2019-09-24	$0.75	$0.82	$0.74	$0.80	$4.00	3,856
2019-09-23	$0.78	$0.82	$0.75	$0.80	$4.00	5,200
2019-09-20	$0.75	$0.78	$0.75	$0.78	$3.90	1,578
2019-09-19	$0.80	$0.80	$0.75	$0.75	$3.75	2,153
2019-09-18	$0.80	$0.81	$0.78	$0.78	$3.90	1,643
2019-09-17	$0.83	$0.85	$0.79	$0.80	$4.00	6,605
2019-09-16	$0.95	$0.95	$0.82	$0.82	$4.10	5,069
2019-09-13	$0.93	$0.93	$0.80	$0.81	$4.05	1,962
2019-09-12	$0.92	$0.92	$0.80	$0.80	$4.00	163
2019-09-11	$0.91	$0.93	$0.87	$0.87	$4.35	988
2019-09-10	$0.91	$0.94	$0.80	$0.87	$4.35	1,756
2019-09-09	$1.03	$1.03	$0.87	$0.87	$4.35	5,171
2019-09-06	$0.90	$0.90	$0.88	$0.90	$4.50	2,465
2019-09-05	$0.94	$0.94	$0.82	$0.90	$4.50	3,478
2019-09-04	$0.99	$0.99	$0.92	$0.93	$4.65	2,578
2019-09-03	$1.00	$1.01	$0.91	$0.93	$4.65	3,758
2019-08-30	$1.00	$1.05	$0.99	$1.02	$5.10	5,052
2019-08-29	$1.05	$1.05	$0.96	$0.98	$4.90	966
2019-08-28	$1.00	$1.00	$0.98	$0.98	$4.90	1,166
2019-08-27	$1.05	$1.05	$0.98	$0.98	$4.90	1,175
2019-08-26	$1.08	$1.08	$0.99	$1.01	$5.05	582
2019-08-23	$0.96	$1.14	$0.96	$1.08	$5.40	839
2019-08-22	$0.96	$1.00	$0.96	$0.97	$4.85	229
2019-08-21	$0.99	$1.02	$0.99	$0.99	$4.95	1,499
2019-08-20	$1.04	$1.04	$0.97	$0.99	$4.95	373
2019-08-19	$1.02	$1.05	$0.90	$1.03	$5.15	1,715
2019-08-16	$0.97	$1.05	$0.80	$1.05	$5.25	8,958
2019-08-15	$1.09	$1.09	$0.97	$0.98	$4.90	1,543
2019-08-14	$1.08	$1.09	$0.87	$0.92	$4.60	2,678
2019-08-13	$1.07	$1.07	$1.06	$1.07	$5.35	451
2019-08-12	$1.03	$1.09	$1.03	$1.08	$5.40	1,199
2019-08-09	$1.06	$1.08	$1.02	$1.02	$5.10	612
2019-08-08	$1.03	$1.09	$1.03	$1.03	$5.15	1,226
2019-08-07	$1.02	$1.04	$1.00	$1.02	$5.10	2,422
2019-08-06	$1.03	$1.03	$1.02	$1.02	$5.10	528
2019-08-05	$1.03	$1.05	$1.01	$1.03	$5.15	2,020
2019-08-02	$1.20	$1.20	$1.08	$1.13	$5.65	541
2019-08-01	$1.13	$1.20	$1.13	$1.14	$5.70	1,151
2019-07-31	$1.19	$1.19	$1.08	$1.17	$5.85	2,308
2019-07-30	$1.24	$1.24	$1.08	$1.10	$5.50	2,787
2019-07-29	$1.05	$1.23	$1.05	$1.17	$5.85	3,339
2019-07-26	$1.04	$1.10	$1.02	$1.02	$5.10	4,044
2019-07-25	$1.05	$1.07	$1.02	$1.04	$5.20	1,118
2019-07-24	$1.01	$1.05	$1.01	$1.03	$5.15	319
2019-07-23	$1.07	$1.08	$1.00	$1.01	$5.05	1,976
2019-07-22	$1.11	$1.11	$0.96	$1.11	$5.55	5,755
2019-07-19	$1.10	$1.14	$1.09	$1.12	$5.60	815
2019-07-18	$1.26	$1.26	$1.05	$1.06	$5.30	6,334
2019-07-17	$1.37	$1.38	$1.25	$1.26	$6.30	7,952
2019-07-16	$1.20	$1.37	$1.15	$1.32	$6.60	14,305
2019-07-15	$1.02	$1.12	$1.02	$1.12	$5.60	5,605
2019-07-12	$1.02	$1.10	$0.97	$1.02	$5.10	2,204
2019-07-11	$1.05	$1.10	$0.99	$1.05	$5.25	788
2019-07-10	$1.04	$1.05	$1.01	$1.03	$5.15	878
2019-07-09	$1.03	$1.03	$0.97	$0.99	$4.95	1,928
2019-07-08	$1.07	$1.07	$1.02	$1.02	$5.10	203
2019-07-05	$1.04	$1.04	$1.00	$1.01	$5.05	493
2019-07-03	$1.06	$1.06	$1.04	$1.04	$5.20	682
2019-07-02	$1.05	$1.07	$1.05	$1.05	$5.25	568
2019-07-01	$1.04	$1.14	$1.04	$1.05	$5.25	917
2019-06-28	$1.09	$1.18	$1.05	$1.05	$5.25	3,993
2019-06-27	$1.12	$1.16	$1.06	$1.08	$5.40	686
2019-06-26	$1.11	$1.20	$1.07	$1.07	$5.35	594
2019-06-25	$1.17	$1.20	$1.11	$1.12	$5.60	2,929
2019-06-24	$1.12	$1.19	$1.11	$1.15	$5.75	3,603
2019-06-21	$1.11	$1.14	$1.07	$1.07	$5.35	858
2019-06-20	$1.04	$1.13	$1.04	$1.04	$5.20	666
2019-06-19	$1.05	$1.08	$1.04	$1.04	$5.20	2,399
2019-06-18	$1.10	$1.10	$1.04	$1.05	$5.25	3,245
2019-06-17	$1.07	$1.14	$1.07	$1.09	$5.45	4,231
2019-06-14	$1.11	$1.22	$1.06	$1.06	$5.30	983
2019-06-13	$1.12	$1.12	$1.08	$1.12	$5.60	366
2019-06-12	$1.09	$1.19	$1.05	$1.12	$5.60	2,020
2019-06-11	$1.08	$1.23	$1.08	$1.15	$5.75	3,663
2019-06-10	$1.07	$1.20	$1.07	$1.10	$5.50	1,316
2019-06-07	$1.15	$1.21	$1.07	$1.07	$5.35	1,028
2019-06-06	$1.14	$1.14	$1.05	$1.05	$5.25	273
2019-06-05	$1.06	$1.08	$1.06	$1.06	$5.30	1,308
2019-06-04	$1.14	$1.14	$1.05	$1.05	$5.25	3,796
2019-06-03	$1.10	$1.14	$1.05	$1.14	$5.70	1,769
2019-05-31	$1.10	$1.11	$1.04	$1.11	$5.55	9,303
2019-05-30	$1.04	$1.15	$1.02	$1.11	$5.55	6,294
2019-05-29	$1.09	$1.09	$1.09	$1.09	$5.45	77
2019-05-28	$1.08	$1.09	$1.07	$1.09	$5.45	351
2019-05-24	$1.19	$1.20	$0.95	$1.10	$5.50	12,886
2019-05-23	$1.18	$1.21	$1.14	$1.21	$6.05	3,846
2019-05-22	$1.20	$1.30	$1.17	$1.19	$5.95	5,818
2019-05-21	$1.32	$1.39	$1.13	$1.24	$6.20	6,624
2019-05-20	$1.31	$1.41	$1.28	$1.37	$6.85	2,282
2019-05-17	$1.35	$1.50	$1.35	$1.36	$6.80	2,763
2019-05-16	$1.31	$1.39	$1.25	$1.35	$6.75	4,139
2019-05-15	$1.37	$1.38	$1.31	$1.31	$6.55	267
2019-05-14	$1.34	$1.50	$1.31	$1.40	$7.00	2,519
2019-05-13	$1.32	$1.45	$1.30	$1.34	$6.70	2,191
2019-05-10	$1.40	$1.41	$1.26	$1.33	$6.65	18,526
2019-05-09	$1.37	$1.45	$1.31	$1.35	$6.75	12,876
2019-05-08	$1.37	$1.47	$1.34	$1.42	$7.10	631
2019-05-07	$1.35	$1.45	$1.31	$1.34	$6.70	5,877
2019-05-06	$1.55	$1.55	$1.43	$1.45	$7.25	2,807
2019-05-03	$1.57	$1.57	$1.43	$1.50	$7.50	3,244
2019-05-02	$1.45	$1.58	$1.45	$1.58	$7.90	57,243
2019-05-01	$1.47	$1.47	$1.47	$1.47	$7.35	140
2019-04-30	$1.45	$1.45	$1.45	$1.45	$7.25	182
2019-04-29	$1.45	$1.50	$1.45	$1.46	$7.30	1,410
2019-04-26	$1.50	$1.51	$1.45	$1.45	$7.25	459
2019-04-25	$1.45	$1.46	$1.45	$1.46	$7.30	746
2019-04-24	$1.54	$1.54	$1.45	$1.45	$7.25	107
2019-04-23	$1.44	$1.46	$1.44	$1.46	$7.30	188
2019-04-22	$1.42	$1.50	$1.42	$1.46	$7.30	6,180
2019-04-18	$1.41	$1.43	$1.41	$1.42	$7.10	934
2019-04-17	$1.47	$1.54	$1.44	$1.45	$7.25	292
2019-04-16	$1.55	$1.60	$1.40	$1.45	$7.25	1,070
2019-04-15	$1.53	$1.57	$1.53	$1.57	$7.85	306
2019-04-12	$1.54	$1.55	$1.50	$1.53	$7.65	7,490
2019-04-11	$1.59	$1.59	$1.50	$1.54	$7.70	5,061
2019-04-10	$1.65	$1.65	$1.50	$1.57	$7.85	2,035
2019-04-09	$1.56	$1.61	$1.56	$1.60	$8.00	1,092
2019-04-08	$1.57	$1.58	$1.56	$1.58	$7.90	339
2019-04-05	$1.62	$1.63	$1.56	$1.59	$7.95	5,473
2019-04-04	$1.64	$1.70	$1.60	$1.60	$8.00	31,348
2019-04-03	$1.65	$1.65	$1.60	$1.60	$8.00	10,333
2019-04-02	$1.64	$1.70	$1.63	$1.70	$8.50	737
2019-04-01	$1.68	$1.75	$1.63	$1.64	$8.20	10,165
2019-03-29	$1.73	$1.75	$1.65	$1.65	$8.25	3,766
2019-03-28	$1.66	$1.75	$1.66	$1.71	$8.55	1,334
2019-03-27	$1.79	$1.79	$1.65	$1.65	$8.25	1,865
2019-03-26	$1.85	$1.85	$1.81	$1.81	$9.05	1,183
2019-03-25	$1.90	$1.90	$1.80	$1.85	$9.25	1,240
2019-03-22	$1.85	$1.85	$1.83	$1.83	$9.15	563
2019-03-21	$1.80	$1.89	$1.80	$1.81	$9.05	4,550
2019-03-20	$1.82	$1.83	$1.80	$1.80	$9.00	1,857
2019-03-19	$1.78	$1.82	$1.78	$1.80	$9.00	2,276
2019-03-18	$1.77	$1.79	$1.72	$1.77	$8.85	2,057
2019-03-15	$1.69	$1.73	$1.66	$1.71	$8.55	2,685
2019-03-14	$1.71	$1.75	$1.66	$1.70	$8.50	4,044
2019-03-13	$1.66	$1.71	$1.63	$1.71	$8.55	6,670
2019-03-12	$1.67	$1.74	$1.63	$1.63	$8.15	1,158
2019-03-11	$1.63	$1.80	$1.63	$1.75	$8.75	2,196
2019-03-08	$1.66	$1.72	$1.60	$1.60	$8.00	1,865
2019-03-07	$1.66	$1.70	$1.66	$1.67	$8.35	2,127
2019-03-06	$1.71	$1.80	$1.66	$1.68	$8.40	4,100
2019-03-05	$1.79	$1.79	$1.68	$1.74	$8.70	3,641
2019-03-04	$1.76	$1.80	$1.69	$1.80	$9.00	336
2019-03-01	$1.70	$1.74	$1.66	$1.74	$8.70	1,029
2019-02-28	$1.72	$1.80	$1.67	$1.67	$8.35	3,119
2019-02-27	$1.72	$1.77	$1.66	$1.66	$8.30	946
2019-02-26	$1.73	$1.81	$1.62	$1.72	$8.60	3,808
2019-02-25	$1.68	$1.80	$1.57	$1.80	$9.00	5,337
2019-02-22	$1.62	$1.79	$1.56	$1.71	$8.55	4,312
2019-02-21	$1.52	$1.62	$1.52	$1.62	$8.10	2,467
2019-02-20	$1.56	$1.58	$1.51	$1.51	$7.55	1,507
2019-02-19	$1.50	$1.60	$1.50	$1.55	$7.75	6,843
2019-02-15	$1.49	$1.53	$1.45	$1.45	$7.25	6,850
2019-02-14	$1.51	$1.53	$1.45	$1.47	$7.35	3,520
2019-02-13	$1.50	$1.60	$1.50	$1.50	$7.50	586
2019-02-12	$1.49	$1.50	$1.49	$1.50	$7.50	1,295
2019-02-11	$1.66	$1.66	$1.45	$1.45	$7.25	1,479
2019-02-08	$1.51	$1.67	$1.51	$1.67	$8.35	157
2019-02-07	$1.41	$1.67	$1.41	$1.61	$8.05	1,959
2019-02-06	$1.48	$1.49	$1.41	$1.42	$7.10	1,096
2019-02-05	$1.49	$1.49	$1.46	$1.46	$7.30	228
2019-02-04	$1.53	$1.53	$1.45	$1.50	$7.50	1,697
2019-02-01	$1.50	$1.54	$1.43	$1.53	$7.65	896
2019-01-31	$1.52	$1.54	$1.52	$1.52	$7.60	481
2019-01-30	$1.31	$1.58	$1.31	$1.42	$7.10	885
2019-01-29	$1.48	$1.67	$1.38	$1.60	$8.00	1,799
2019-01-28	$1.43	$1.50	$1.42	$1.48	$7.40	10,137
2019-01-25	$1.55	$1.80	$1.24	$1.35	$6.75	35,866
2019-01-24	$1.28	$1.41	$1.25	$1.41	$7.05	6,335
2019-01-23	$1.35	$1.35	$1.31	$1.31	$6.55	699
2019-01-22	$1.25	$1.34	$1.25	$1.30	$6.50	1,092
2019-01-18	$1.28	$1.34	$1.25	$1.25	$6.25	1,691
2019-01-17	$1.25	$1.35	$1.25	$1.28	$6.40	4,284
2019-01-16	$1.35	$1.35	$1.25	$1.25	$6.25	2,595
2019-01-15	$1.49	$1.49	$1.23	$1.37	$6.85	1,099
2019-01-14	$1.40	$1.49	$1.23	$1.33	$6.65	2,399
2019-01-11	$1.34	$1.44	$1.23	$1.40	$7.00	2,124
2019-01-10	$1.39	$1.39	$1.33	$1.33	$6.65	1,405
2019-01-09	$1.28	$1.47	$1.28	$1.40	$7.00	3,905
2019-01-08	$1.40	$1.55	$1.18	$1.25	$6.25	10,284
2019-01-07	$1.28	$1.40	$1.28	$1.40	$7.00	160
2019-01-04	$1.21	$1.50	$1.11	$1.27	$6.35	6,229
2019-01-03	$1.00	$1.12	$0.95	$1.05	$5.25	5,866
2019-01-02	$0.83	$0.98	$0.83	$0.96	$4.80	5,355
2018-12-31	$0.84	$0.84	$0.75	$0.77	$3.85	7,086
2018-12-28	$0.78	$0.85	$0.75	$0.75	$3.75	5,715
2018-12-27	$0.85	$1.00	$0.71	$0.80	$4.00	6,320
2018-12-26	$1.14	$1.30	$0.95	$0.95	$4.75	1,712
2018-12-24	$1.00	$1.00	$0.95	$1.00	$5.00	6,309
2018-12-21	$1.01	$1.05	$1.00	$1.00	$5.00	5,372
2018-12-20	$1.10	$1.18	$1.00	$1.00	$5.00	17,680
2018-12-19	$1.10	$1.22	$1.10	$1.10	$5.50	12,896
2018-12-18	$1.11	$1.11	$1.11	$1.11	$5.55	40
2018-12-17	$1.11	$1.11	$1.11	$1.11	$5.55	311
2018-12-14	$1.10	$1.12	$1.10	$1.10	$5.50	4,493
2018-12-13	$1.10	$1.19	$1.07	$1.10	$5.50	38,928
2018-12-12	$1.08	$1.30	$1.08	$1.11	$5.55	5,952
2018-12-11	$1.16	$1.16	$1.16	$1.16	$5.80	44
2018-12-10	$1.14	$1.14	$1.14	$1.14	$5.70	327
2018-12-07	$1.15	$1.15	$1.14	$1.14	$5.70	106
2018-12-06	$1.28	$1.28	$1.06	$1.16	$5.80	174
2018-12-04	$1.16	$1.16	$1.16	$1.16	$5.80	129
2018-12-03	$1.30	$1.30	$1.23	$1.23	$6.15	128
2018-11-30	$1.48	$1.48	$1.26	$1.27	$6.35	774
2018-11-29	$1.39	$1.43	$1.35	$1.35	$6.75	1,793
2018-11-28	$1.42	$1.50	$1.36	$1.50	$7.50	744
2018-11-27	$1.48	$1.57	$1.35	$1.35	$6.75	2,020
2018-11-26	$1.46	$1.46	$1.37	$1.43	$7.15	489
2018-11-23	$1.45	$1.47	$1.45	$1.46	$7.32	488
2018-11-21	$1.40	$1.48	$1.40	$1.48	$7.40	1,130
2018-11-20	$1.35	$1.47	$1.35	$1.37	$6.85	325
2018-11-19	$1.57	$1.57	$1.35	$1.36	$6.80	2,286
2018-11-16	$1.54	$1.54	$1.50	$1.50	$7.50	123
2018-11-15	$1.45	$1.45	$1.45	$1.45	$7.25	43
2018-11-14	$1.45	$1.45	$1.45	$1.45	$7.25	44
2018-11-13	$1.45	$1.45	$1.41	$1.45	$7.25	163
2018-11-12	$1.50	$1.50	$1.44	$1.44	$7.20	6,283
2018-11-09	$1.47	$1.47	$1.47	$1.47	$7.35	33
2018-11-08	$1.58	$1.65	$1.47	$1.47	$7.35	975
2018-11-07	$1.50	$1.52	$1.45	$1.50	$7.50	2,105
2018-11-06	$1.50	$1.57	$1.50	$1.50	$7.50	2,897
2018-11-05	$1.40	$1.70	$1.40	$1.50	$7.50	4,249
2018-11-02	$1.05	$1.95	$1.05	$1.65	$8.25	3,720
2018-11-01	$1.96	$2.01	$1.96	$2.00	$10.00	5,461
2018-10-31	$1.99	$1.99	$1.90	$1.96	$9.80	416
2018-10-30	$2.10	$2.10	$1.98	$1.98	$9.90	1,581
2018-10-29	$1.80	$2.16	$1.70	$1.99	$9.95	2,881
2018-10-26	$1.88	$1.91	$1.55	$1.55	$7.75	471
2018-10-25	$1.98	$2.06	$1.90	$2.00	$10.00	5,964
2018-10-24	$1.80	$2.24	$1.80	$1.89	$9.45	2,905
2018-10-23	$2.10	$2.10	$2.09	$2.09	$10.45	329
2018-10-22	$2.13	$2.13	$2.10	$2.10	$10.50	2,047
2018-10-19	$2.16	$2.16	$2.10	$2.10	$10.50	2,935
2018-10-18	$2.23	$2.23	$2.11	$2.11	$10.55	2,664
2018-10-17	$2.50	$2.50	$2.20	$2.20	$11.00	1,424
2018-10-16	$2.37	$2.38	$2.11	$2.33	$11.65	1,295
2018-10-15	$2.24	$2.38	$2.11	$2.20	$11.00	1,103
2018-10-12	$2.28	$2.28	$2.28	$2.28	$11.40	20
2018-10-11	$2.57	$2.57	$2.21	$2.28	$11.40	3,581
2018-10-10	$2.60	$2.62	$2.53	$2.56	$12.80	2,150
2018-10-09	$2.36	$2.38	$2.31	$2.32	$11.60	1,296
2018-10-08	$2.27	$2.31	$2.27	$2.31	$11.55	111
2018-10-05	$2.25	$2.45	$2.25	$2.45	$12.25	203
2018-10-04	$2.49	$2.49	$2.40	$2.48	$12.40	265
2018-10-03	$2.68	$2.68	$2.45	$2.50	$12.50	787
2018-10-02	$2.20	$2.70	$2.20	$2.69	$13.45	924
2018-10-01	$2.26	$2.32	$2.25	$2.30	$11.50	525
2018-09-28	$2.40	$2.40	$2.04	$2.21	$11.05	6,012
2018-09-27	$2.41	$2.41	$2.41	$2.41	$12.05	1,325
2018-09-26	$2.54	$2.54	$2.54	$2.54	$12.70	260
2018-09-25	$2.41	$2.67	$2.40	$2.67	$13.35	1,009
2018-09-24	$2.60	$2.69	$2.60	$2.60	$13.00	1,109
2018-09-21	$2.45	$2.79	$2.45	$2.79	$13.95	4,792
2018-09-20	$2.29	$2.58	$2.29	$2.56	$12.80	640
2018-09-19	$2.40	$2.52	$2.04	$2.29	$11.45	777
2018-09-18	$2.51	$2.60	$2.51	$2.60	$13.00	141
2018-09-17	$2.70	$2.70	$2.42	$2.42	$12.10	2,643
2018-09-14	$2.76	$2.80	$2.69	$2.69	$13.45	505
2018-09-13	$2.61	$2.75	$2.61	$2.75	$13.75	376
2018-09-12	$2.60	$2.76	$2.60	$2.74	$13.70	280
2018-09-11	$2.65	$2.76	$2.60	$2.60	$13.00	339
2018-09-10	$2.62	$2.65	$2.60	$2.60	$13.00	276
2018-09-07	$2.75	$2.80	$2.60	$2.60	$13.00	1,478
2018-09-06	$2.90	$2.90	$2.60	$2.60	$13.00	5,420
2018-09-05	$2.88	$2.89	$2.60	$2.60	$13.00	2,051
2018-09-04	$2.87	$2.87	$2.61	$2.61	$13.05	52
2018-08-31	$2.89	$2.89	$2.67	$2.67	$13.35	1,254
2018-08-30	$2.72	$2.75	$2.60	$2.61	$13.05	488
2018-08-29	$2.74	$2.90	$2.74	$2.90	$14.50	241
2018-08-28	$2.68	$2.74	$2.61	$2.61	$13.05	219
2018-08-27	$2.69	$2.74	$2.60	$2.60	$13.00	1,053
2018-08-24	$2.68	$2.70	$2.60	$2.65	$13.25	703
2018-08-23	$2.70	$2.74	$2.60	$2.61	$13.05	1,348
2018-08-22	$2.64	$2.95	$2.43	$2.70	$13.50	20,582
2018-08-21	$2.71	$2.85	$2.35	$2.78	$13.90	14,338
2018-08-20	$2.80	$2.80	$2.66	$2.80	$14.00	582
2018-08-17	$2.78	$2.95	$2.78	$2.95	$14.75	5,683
2018-08-16	$2.85	$2.87	$2.49	$2.85	$14.25	10,037
2018-08-15	$2.85	$2.87	$2.85	$2.85	$14.25	1,550
2018-08-14	$2.86	$2.90	$2.86	$2.87	$14.35	80
2018-08-13	$2.86	$2.90	$2.85	$2.85	$14.25	733
2018-08-10	$2.95	$2.98	$2.86	$2.93	$14.65	808
2018-08-09	$2.86	$2.98	$2.85	$2.85	$14.25	2,065
2018-08-08	$2.90	$2.91	$2.80	$2.80	$14.00	2,403
2018-08-07	$2.99	$3.00	$2.90	$3.00	$15.00	17,391
2018-08-06	$2.91	$3.01	$2.91	$2.95	$14.75	956
2018-08-03	$2.90	$3.10	$2.90	$3.08	$15.40	47,729
2018-08-02	$2.93	$2.93	$2.90	$2.90	$14.50	246
2018-08-01	$2.95	$2.95	$2.90	$2.90	$14.50	181
2018-07-31	$3.02	$3.02	$2.90	$2.90	$14.50	3,844
2018-07-30	$3.17	$3.19	$3.04	$3.04	$15.20	5,086
2018-07-27	$3.10	$3.11	$3.01	$3.01	$15.05	3,040
2018-07-26	$3.05	$3.09	$3.01	$3.01	$15.05	2,645
2018-07-25	$3.10	$3.10	$3.05	$3.05	$15.25	1,460
2018-07-24	$3.07	$3.16	$3.06	$3.06	$15.30	1,592
2018-07-23	$3.11	$3.11	$3.05	$3.05	$15.25	6,708
2018-07-20	$3.11	$3.20	$3.00	$3.09	$15.45	20,828
2018-07-19	$3.70	$3.70	$3.53	$3.53	$17.65	2,243
2018-07-18	$3.52	$3.52	$3.50	$3.50	$17.50	770
2018-07-17	$3.55	$3.56	$3.55	$3.56	$17.80	490
2018-07-16	$3.51	$3.62	$3.51	$3.62	$18.10	341
2018-07-13	$3.58	$3.70	$3.52	$3.65	$18.25	2,188
2018-07-12	$3.83	$3.83	$3.70	$3.70	$18.50	391
2018-07-11	$3.94	$4.07	$3.55	$3.83	$19.15	12,395
2018-07-10	$3.86	$3.97	$3.72	$3.80	$19.00	2,992
2018-07-09	$3.70	$3.98	$3.67	$3.84	$19.20	5,245
2018-07-06	$3.59	$3.79	$3.56	$3.67	$18.35	2,401
2018-07-05	$3.51	$3.85	$3.51	$3.65	$18.24	2,788
2018-07-03	$3.64	$3.64	$3.50	$3.50	$17.50	1,425
2018-07-02	$3.60	$3.65	$3.50	$3.52	$17.60	422
2018-06-29	$3.51	$3.51	$3.50	$3.50	$17.50	367
2018-06-28	$3.66	$3.68	$3.53	$3.64	$18.20	762
2018-06-27	$3.68	$3.69	$3.66	$3.66	$18.30	618
2018-06-26	$3.68	$3.78	$3.68	$3.70	$18.50	635
2018-06-25	$3.90	$3.90	$3.73	$3.83	$19.15	3,947
2018-06-22	$3.55	$3.80	$3.55	$3.75	$18.75	6,167
2018-06-21	$3.60	$3.63	$3.50	$3.55	$17.75	2,481
2018-06-20	$3.52	$3.69	$3.50	$3.64	$18.20	564
2018-06-19	$3.55	$3.75	$3.49	$3.49	$17.45	1,593
2018-06-18	$3.30	$3.70	$3.30	$3.63	$18.15	6,384
2018-06-15	$3.30	$3.30	$3.20	$3.29	$16.45	1,097
2018-06-14	$3.22	$3.31	$3.15	$3.24	$16.20	1,783
2018-06-13	$3.11	$3.26	$3.10	$3.20	$16.00	1,431
2018-06-12	$3.08	$3.26	$3.05	$3.26	$16.30	2,384
2018-06-11	$3.00	$3.01	$3.00	$3.01	$15.05	178
2018-06-08	$3.27	$3.27	$3.00	$3.00	$15.00	3,757
2018-06-07	$3.11	$3.35	$3.11	$3.13	$15.65	1,798
2018-06-06	$3.25	$3.25	$2.93	$3.10	$15.50	1,270
2018-06-05	$3.17	$3.33	$3.15	$3.20	$16.00	973
2018-06-04	$3.21	$3.35	$3.21	$3.25	$16.25	2,684
2018-06-01	$3.24	$3.25	$3.17	$3.23	$16.15	553
2018-05-31	$3.14	$3.14	$3.14	$3.14	$15.70	30
2018-05-30	$3.20	$3.28	$3.11	$3.14	$15.70	1,994
2018-05-29	$3.28	$3.29	$3.16	$3.19	$15.95	417
2018-05-25	$3.31	$3.31	$3.16	$3.22	$16.10	1,303
2018-05-24	$3.13	$3.29	$3.04	$3.29	$16.45	2,349
2018-05-23	$3.29	$3.29	$3.12	$3.19	$15.95	470
2018-05-22	$3.17	$3.33	$3.17	$3.21	$16.05	948
2018-05-21	$3.23	$3.34	$3.19	$3.20	$16.00	1,535
2018-05-18	$3.08	$3.25	$3.08	$3.24	$16.20	2,449
2018-05-17	$3.15	$3.23	$3.01	$3.08	$15.40	830
2018-05-16	$3.40	$3.64	$2.96	$3.09	$15.45	15,683
2018-05-15	$3.30	$3.39	$3.03	$3.19	$15.95	2,813
2018-05-14	$3.27	$3.48	$3.11	$3.20	$16.00	1,704
2018-05-11	$3.27	$3.31	$3.12	$3.28	$16.40	501
2018-05-10	$2.86	$3.34	$2.84	$3.11	$15.55	14,998
2018-05-09	$3.11	$3.11	$2.77	$2.88	$14.40	7,416
2018-05-08	$3.02	$3.20	$3.00	$3.02	$15.10	1,633
2018-05-07	$3.25	$3.25	$3.03	$3.20	$16.00	6,045
2018-05-04	$3.26	$3.34	$3.25	$3.25	$16.25	2,226
2018-05-03	$3.15	$3.40	$3.06	$3.20	$16.00	8,515
2018-05-02	$3.45	$3.46	$3.32	$3.40	$17.00	11,884
2018-05-01	$3.44	$3.44	$3.32	$3.38	$16.90	6,510
2018-04-30	$3.31	$3.39	$3.31	$3.35	$16.75	4,104
2018-04-27	$3.33	$3.33	$3.31	$3.32	$16.60	1,046
2018-04-26	$3.50	$3.50	$3.31	$3.31	$16.55	2,845
2018-04-25	$3.25	$3.55	$3.25	$3.47	$17.35	13,478
2018-04-24	$2.88	$3.30	$2.74	$3.26	$16.30	13,499
2018-04-23	$2.94	$3.02	$2.71	$2.86	$14.30	2,549
2018-04-20	$2.92	$2.94	$2.90	$2.92	$14.60	3,145
2018-04-19	$2.72	$2.95	$2.70	$2.95	$14.75	3,565
2018-04-18	$2.90	$2.95	$2.67	$2.90	$14.50	2,270
2018-04-17	$2.68	$3.00	$2.68	$2.92	$14.60	4,591
2018-04-16	$2.76	$2.85	$2.67	$2.75	$13.75	1,275
2018-04-13	$2.77	$2.77	$2.67	$2.73	$13.65	1,617
2018-04-12	$2.71	$2.79	$2.65	$2.69	$13.45	11,451
2018-04-11	$2.77	$2.89	$2.64	$2.64	$13.20	7,961
2018-04-10	$2.61	$2.91	$2.61	$2.80	$14.00	10,013
2018-04-09	$3.08	$3.18	$2.66	$2.91	$14.55	28,817
2018-04-06	$2.90	$3.49	$2.81	$3.10	$15.50	37,335
2018-04-05	$4.17	$5.77	$3.25	$3.33	$16.65	1,049,302
2018-04-04	$3.38	$3.52	$3.22	$3.50	$17.50	5,151
2018-04-03	$3.70	$3.70	$3.40	$3.61	$18.05	1,602
2018-04-02	$3.52	$3.55	$3.51	$3.54	$17.70	500
2018-03-29	$3.57	$3.57	$3.33	$3.52	$17.60	560
2018-03-28	$3.00	$3.40	$3.00	$3.40	$17.00	405
2018-03-27	$3.40	$3.40	$3.40	$3.40	$17.00	10
2018-03-26	$3.20	$3.40	$3.20	$3.40	$17.00	686
2018-03-23	$3.25	$3.25	$3.25	$3.25	$16.25	86
2018-03-22	$3.13	$3.45	$3.13	$3.40	$17.00	171
2018-03-21	$3.18	$3.18	$3.18	$3.18	$15.90	58
2018-03-20	$3.09	$3.40	$3.09	$3.18	$15.90	1,790
2018-03-19	$3.11	$3.19	$2.90	$3.05	$15.25	3,907
2018-03-16	$3.31	$3.40	$3.07	$3.07	$15.35	5,202
2018-03-15	$3.25	$3.60	$3.25	$3.29	$16.45	16,825
2018-03-14	$3.20	$3.60	$3.01	$3.31	$16.55	8,406
2018-03-13	$3.25	$3.67	$3.16	$3.35	$16.75	5,419
2018-03-12	$3.25	$3.52	$3.01	$3.30	$16.50	7,268
2018-03-09	$3.50	$3.62	$3.25	$3.25	$16.25	1,545
2018-03-08	$3.26	$3.62	$3.26	$3.59	$17.95	2,156
2018-03-07	$3.40	$3.50	$3.06	$3.25	$16.25	2,157
2018-03-06	$3.40	$3.40	$3.33	$3.39	$16.95	1,155
2018-03-05	$3.28	$3.52	$3.20	$3.21	$16.05	1,553
2018-03-02	$2.99	$3.28	$2.99	$3.28	$16.40	53
2018-03-01	$3.38	$3.38	$3.38	$3.38	$16.90	20
2018-02-28	$3.13	$3.13	$3.07	$3.07	$15.35	170
2018-02-27	$2.90	$3.28	$2.90	$3.28	$16.40	152
2018-02-26	$2.75	$3.32	$2.72	$3.32	$16.60	321
2018-02-23	$3.00	$3.00	$3.00	$3.00	$15.00	80
2018-02-22	$3.05	$3.05	$3.05	$3.05	$15.25	25
2018-02-21	$2.82	$3.19	$2.60	$3.19	$15.95	1,095
2018-02-20	$2.76	$3.01	$2.76	$2.90	$14.50	1,667
2018-02-16	$2.62	$2.92	$2.62	$2.92	$14.60	732
2018-02-15	$3.06	$3.06	$3.06	$3.06	$15.30	25
2018-02-14	$3.40	$3.40	$3.31	$3.32	$16.60	884
2018-02-13	$2.98	$2.98	$2.98	$2.98	$14.90	0
2018-02-12	$2.98	$2.98	$2.98	$2.98	$14.90	0
2018-02-09	$2.76	$2.98	$2.76	$2.98	$14.90	209
2018-02-08	$3.07	$3.28	$3.04	$3.28	$16.40	252
2018-02-07	$3.03	$3.05	$3.03	$3.05	$15.25	200
2018-02-06	$3.03	$3.08	$3.03	$3.08	$15.40	182
2018-02-05	$2.93	$3.33	$2.93	$2.98	$14.90	1,566
2018-02-02	$3.38	$3.38	$3.38	$3.38	$16.90	28
2018-02-01	$3.30	$3.40	$3.20	$3.40	$17.00	740
2018-01-31	$3.40	$3.45	$3.31	$3.31	$16.55	4,019
2018-01-30	$3.33	$3.33	$3.30	$3.30	$16.50	260
2018-01-29	$3.32	$3.40	$3.32	$3.32	$16.60	120
2018-01-26	$3.20	$3.32	$3.15	$3.32	$16.60	622
2018-01-25	$3.30	$3.36	$3.28	$3.32	$16.60	2,609
2018-01-24	$3.00	$3.35	$3.00	$3.30	$16.50	2,937
2018-01-23	$3.23	$3.30	$2.68	$3.30	$16.50	1,379
2018-01-22	$3.64	$3.64	$3.20	$3.20	$16.00	11,624
2018-01-19	$3.49	$3.50	$3.10	$3.30	$16.50	12,458
2018-01-18	$3.14	$3.25	$3.00	$3.15	$15.75	4,890
2018-01-17	$2.90	$3.35	$2.47	$3.25	$16.25	6,827
2018-01-16	$3.40	$3.40	$3.40	$3.40	$17.00	68
2018-01-12	$3.39	$3.40	$3.39	$3.40	$17.00	644
2018-01-11	$3.41	$3.41	$3.35	$3.40	$17.00	1,017
2018-01-10	$3.40	$3.46	$3.40	$3.41	$17.05	1,140
2018-01-09	$3.49	$3.49	$3.40	$3.40	$17.00	1,163
2018-01-08	$3.37	$3.37	$3.30	$3.30	$16.50	380
2018-01-05	$3.32	$3.46	$3.32	$3.40	$17.00	276
2018-01-04	$3.50	$3.69	$3.30	$3.36	$16.80	5,820
2018-01-03	$3.53	$3.55	$3.50	$3.50	$17.50	583
2018-01-02	$3.56	$3.62	$3.50	$3.60	$18.00	972
2017-12-29	$3.95	$3.95	$3.52	$3.60	$18.00	838
2017-12-28	$3.60	$3.60	$3.50	$3.60	$18.00	2,566
2017-12-27	$3.75	$3.75	$3.50	$3.60	$18.00	5,430
2017-12-26	$3.95	$3.95	$3.50	$3.70	$18.50	2,779
2017-12-22	$3.95	$3.95	$3.50	$3.73	$18.65	5,653
2017-12-21	$6.50	$6.50	$3.50	$3.75	$18.75	29,223

Dolphin Entertainment Inc (DLPN) News Headlines

Recent Dolphin Entertainment Inc (DLPN) News

Similar Companies to Dolphin Entertainment Inc (DLPN) in the Entertainment Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Walt Disney Co (The)	DIS	Entertainment	Communication Services	223,000
Comcast Corp - Class A	CMCSA	Entertainment	Communication Services	195,000
Charter Communications Inc - Class A	CHTR	Entertainment	Communication Services	95,000
Cinemark Holdings Inc	CNK	Entertainment	Communication Services	31,000
Liberty Global plc - Class A	LBTYA	Entertainment	Communication Services	23,000
ViacomCBS Inc - Class B	VIAC	Entertainment	Communication Services	22,109
Dish Network Corp - Class A	DISH	Entertainment	Communication Services	20,095
NetFlix Inc	NFLX	Entertainment	Communication Services	11,400
Endeavor Group Holdings Inc - Class A	EDR	Entertainment	Communication Services	11,000
Discovery Inc - Class A	DISCA	Entertainment	Communication Services	9,400

Dolphin Entertainment Inc (DLPN) Exchange: NASDAQ