Dogness (International) Corp - Class A (DOGZ) Stock

Data as of May 1, 2024

$5.83 ($-0.36) -5.76%

Dogness (International) Corp - Class A - Daily Information

Click for more stock information on Dogness (International) Corp - Class A.

Daily Information	Data
Date	May 1, 2024
Open	$6.37
Previous Close	$5.83
High	$6.37
Low	$5.81
Adjusted Open	$6.37
Previous Adjusted Close	$5.83
Adjusted High	$6.37
Adjusted Low	$5.81

About Dogness (International) Corp - Class A (DOGZ)

Dogness (International) Corp

Invest in Dogness (International) Corp - Class A (DOGZ)

Built to help smart investors invest smarter.

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

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.

Historical Stock Data for Dogness (International) Corp - Class A (DOGZ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$6.37	$6.37	$5.81	$5.83	$5.83	12,340
2024-04-30	$6.33	$6.33	$6.17	$6.19	$6.19	3,837
2024-04-29	$6.75	$6.75	$6.17	$6.37	$6.37	5,418
2024-04-26	$6.48	$6.52	$6.15	$6.16	$6.16	17,652
2024-04-25	$6.34	$6.49	$6.19	$6.25	$6.25	3,477
2024-04-24	$6.40	$6.40	$6.13	$6.17	$6.17	11,689
2024-04-23	$6.69	$6.69	$6.35	$6.37	$6.37	12,113
2024-04-22	$6.66	$7.03	$6.11	$6.35	$6.35	40,925
2024-04-19	$6.73	$7.05	$6.58	$6.74	$6.74	20,827
2024-04-18	$7.33	$7.64	$6.71	$6.71	$6.71	35,718
2024-04-17	$6.98	$7.98	$6.84	$7.68	$7.68	60,052
2024-04-16	$6.76	$6.94	$6.51	$6.72	$6.72	23,594
2024-04-15	$7.08	$7.48	$6.81	$6.81	$6.81	31,156
2024-04-12	$7.24	$7.30	$6.80	$7.19	$7.19	69,451
2024-04-11	$7.41	$7.67	$6.66	$7.23	$7.23	79,917
2024-04-10	$7.27	$8.50	$7.16	$7.59	$7.59	146,570
2024-04-09	$9.89	$9.89	$6.72	$6.90	$6.90	188,258
2024-04-08	$8.75	$9.93	$8.70	$9.70	$9.70	127,847
2024-04-05	$9.63	$13.98	$7.49	$8.05	$8.05	512,977
2024-04-04	$8.10	$10.32	$7.83	$9.56	$9.56	446,261
2024-04-03	$6.54	$8.50	$6.46	$8.12	$8.12	139,395
2024-04-02	$6.30	$6.70	$5.76	$6.70	$6.70	61,670
2024-04-01	$5.89	$6.89	$5.11	$6.49	$6.49	59,716
2024-03-28	$4.98	$5.90	$4.98	$5.81	$5.81	42,943
2024-03-27	$6.00	$6.11	$4.98	$4.98	$4.98	153,252
2024-03-26	$6.20	$6.49	$6.05	$6.07	$6.07	24,573
2024-03-25	$6.82	$6.85	$6.03	$6.27	$6.27	22,966
2024-03-22	$6.91	$7.29	$6.51	$6.74	$6.74	18,914
2024-03-21	$6.64	$7.24	$6.34	$6.72	$6.72	55,606
2024-03-20	$7.05	$7.16	$6.15	$6.71	$6.71	69,253
2024-03-19	$7.62	$8.10	$6.89	$7.05	$7.05	112,672
2024-03-18	$9.28	$9.82	$7.07	$7.50	$7.50	1,286,168
2024-03-15	$8.41	$9.50	$8.10	$9.27	$9.27	953,313
2024-03-14	$8.26	$8.67	$7.94	$8.30	$8.30	46,470
2024-03-13	$7.86	$8.60	$7.25	$8.16	$8.16	288,220
2024-03-12	$8.88	$8.90	$7.21	$7.98	$7.98	337,612
2024-03-11	$8.57	$8.99	$8.29	$8.99	$8.99	143,410
2024-03-08	$6.73	$9.00	$6.44	$8.51	$8.51	588,726
2024-03-07	$6.64	$6.99	$6.48	$6.73	$6.73	83,187
2024-03-06	$6.65	$7.41	$6.38	$6.63	$6.63	112,795
2024-03-05	$6.05	$6.70	$5.92	$6.50	$6.50	73,613
2024-03-04	$6.49	$6.49	$6.13	$6.15	$6.15	24,761
2024-03-01	$5.40	$6.41	$5.24	$6.10	$6.10	43,657
2024-02-29	$6.30	$6.34	$5.80	$5.90	$5.90	44,131
2024-02-28	$6.51	$6.66	$6.12	$6.37	$6.37	48,683
2024-02-27	$6.90	$7.22	$6.10	$6.78	$6.78	85,025
2024-02-26	$7.70	$8.10	$5.43	$6.89	$6.89	1,465,101
2024-02-23	$7.00	$7.98	$6.16	$7.40	$7.40	995,795
2024-02-22	$4.13	$8.70	$4.12	$6.76	$6.76	3,086,744
2024-02-21	$4.17	$4.35	$4.03	$4.13	$4.13	6,023
2024-02-20	$4.48	$5.25	$4.21	$4.28	$4.28	92,317
2024-02-16	$4.00	$4.59	$3.72	$4.47	$4.47	61,704
2024-02-15	$3.56	$3.99	$3.54	$3.99	$3.99	47,329
2024-02-14	$3.60	$3.77	$3.58	$3.65	$3.65	7,733
2024-02-13	$3.61	$4.13	$3.44	$3.60	$3.60	51,911
2024-02-12	$3.41	$3.70	$3.41	$3.51	$3.51	17,469
2024-02-09	$3.51	$3.62	$3.23	$3.53	$3.53	12,521
2024-02-08	$3.48	$3.72	$3.30	$3.31	$3.31	31,841
2024-02-07	$3.28	$3.57	$3.28	$3.47	$3.47	6,840
2024-02-06	$3.18	$3.47	$3.17	$3.31	$3.31	18,054
2024-02-05	$3.35	$3.36	$2.90	$3.18	$3.18	71,149
2024-02-02	$3.47	$3.48	$3.23	$3.36	$3.36	39,597
2024-02-01	$3.57	$3.64	$3.30	$3.57	$3.57	6,678
2024-01-31	$3.45	$3.64	$3.38	$3.57	$3.57	40,903
2024-01-30	$3.65	$3.75	$3.44	$3.55	$3.55	48,538
2024-01-29	$3.75	$3.75	$3.42	$3.60	$3.60	5,397
2024-01-26	$3.69	$3.83	$3.60	$3.61	$3.61	25,385
2024-01-25	$3.75	$3.80	$3.50	$3.69	$3.69	16,192
2024-01-24	$3.36	$3.80	$3.22	$3.37	$3.37	94,977
2024-01-23	$3.19	$3.22	$3.02	$3.14	$3.14	30,653
2024-01-22	$3.35	$3.35	$3.01	$3.18	$3.18	45,776
2024-01-19	$3.29	$3.55	$3.21	$3.36	$3.36	42,627
2024-01-18	$4.45	$4.90	$3.32	$3.33	$3.33	201,976
2024-01-17	$3.35	$3.98	$3.15	$3.98	$3.98	99,707
2024-01-16	$4.05	$4.05	$3.30	$3.35	$3.35	71,668
2024-01-12	$4.68	$4.68	$4.20	$4.20	$4.20	38,968
2024-01-11	$4.61	$4.83	$4.61	$4.70	$4.70	39,942
2024-01-10	$4.95	$5.06	$4.50	$4.70	$4.70	43,107
2024-01-09	$5.10	$5.10	$4.65	$4.71	$4.71	255,670
2024-01-08	$5.69	$5.78	$4.44	$5.19	$5.19	203,533
2024-01-05	$9.24	$9.60	$3.60	$4.38	$4.38	1,469,625
2024-01-04	$8.45	$9.41	$8.44	$9.01	$9.01	840,970
2024-01-03	$8.01	$8.80	$7.35	$8.33	$8.33	240,904
2024-01-02	$5.48	$8.49	$5.09	$8.17	$8.17	1,396,929
2023-12-29	$5.47	$5.80	$5.09	$5.09	$5.09	72,297
2023-12-28	$5.01	$5.50	$4.66	$5.33	$5.33	427,783
2023-12-27	$4.20	$5.64	$4.19	$5.01	$5.01	803,125
2023-12-26	$3.44	$4.28	$3.44	$4.00	$4.00	137,730
2023-12-22	$3.55	$3.55	$3.20	$3.37	$3.37	2,276
2023-12-21	$3.45	$3.49	$3.45	$3.49	$3.49	993
2023-12-20	$3.72	$3.75	$3.20	$3.48	$3.48	9,517
2023-12-19	$3.40	$3.85	$3.40	$3.67	$3.67	12,373
2023-12-18	$3.25	$3.33	$3.25	$3.31	$3.31	733
2023-12-15	$3.07	$3.39	$3.00	$3.33	$3.33	18,309
2023-12-14	$3.09	$3.15	$3.09	$3.15	$3.15	788
2023-12-13	$2.97	$3.30	$2.97	$3.07	$3.07	5,486
2023-12-12	$3.11	$3.11	$3.06	$3.06	$3.06	1,989
2023-12-11	$3.13	$3.65	$3.10	$3.23	$3.23	11,827
2023-12-08	$3.19	$3.28	$3.05	$3.05	$3.05	2,282
2023-12-07	$2.85	$3.90	$2.85	$3.29	$3.29	17,689
2023-12-06	$2.80	$3.00	$2.80	$2.92	$2.92	3,311
2023-12-05	$2.88	$3.01	$2.79	$2.86	$2.86	4,021
2023-12-04	$2.97	$2.97	$2.95	$2.95	$2.95	2,576
2023-12-01	$2.95	$3.00	$2.95	$2.95	$2.95	1,809
2023-11-30	$3.02	$3.02	$2.99	$3.01	$3.01	918
2023-11-29	$3.10	$3.10	$3.08	$3.08	$3.08	2,633
2023-11-28	$3.26	$3.26	$3.01	$3.01	$3.01	2,096
2023-11-27	$3.20	$3.21	$3.10	$3.13	$3.13	1,883
2023-11-24	$3.14	$3.20	$3.14	$3.14	$3.14	904
2023-11-22	$3.15	$3.15	$3.03	$3.14	$3.14	2,078
2023-11-21	$3.01	$3.28	$2.99	$3.28	$3.28	3,819
2023-11-20	$2.97	$3.10	$2.91	$3.03	$3.03	9,439
2023-11-17	$2.95	$3.28	$2.94	$2.96	$2.96	4,560
2023-11-16	$3.06	$3.06	$2.90	$2.90	$2.90	9,196
2023-11-15	$3.28	$3.29	$3.06	$3.08	$3.08	10,311
2023-11-14	$3.08	$3.20	$3.08	$3.15	$3.15	10,826
2023-11-13	$3.24	$3.24	$3.08	$3.14	$3.14	7,196
2023-11-10	$3.25	$3.30	$3.03	$3.25	$3.25	28,038
2023-11-09	$3.77	$3.77	$3.39	$3.39	$3.39	22,731
2023-11-08	$4.15	$4.15	$3.80	$3.98	$3.98	7,362
2023-11-07	$4.42	$4.42	$3.61	$4.11	$4.11	56,799
2023-11-06	$0.26	$0.28	$0.25	$0.25	$5.06	17,854
2023-11-03	$0.29	$0.33	$0.29	$0.30	$0.30	33,086
2023-11-02	$0.28	$0.30	$0.28	$0.30	$0.30	13,574
2023-11-01	$0.30	$0.30	$0.27	$0.28	$0.28	11,805
2023-10-31	$0.28	$0.31	$0.27	$0.27	$0.27	39,133
2023-10-30	$0.34	$0.34	$0.14	$0.28	$0.28	263,549
2023-10-27	$0.33	$0.35	$0.31	$0.32	$0.32	46,188
2023-10-26	$0.38	$0.41	$0.33	$0.34	$0.34	123,500
2023-10-25	$0.35	$0.39	$0.34	$0.37	$0.37	113,968
2023-10-24	$0.35	$0.39	$0.35	$0.36	$0.36	35,194
2023-10-23	$0.36	$0.37	$0.36	$0.36	$0.36	19,197
2023-10-20	$0.38	$0.39	$0.37	$0.37	$0.37	16,483
2023-10-19	$0.39	$0.45	$0.38	$0.39	$0.39	22,865
2023-10-18	$0.43	$0.44	$0.38	$0.41	$0.41	69,437
2023-10-17	$0.43	$0.48	$0.43	$0.43	$0.43	13,471
2023-10-16	$0.43	$0.54	$0.43	$0.46	$0.46	100,740
2023-10-13	$0.46	$0.46	$0.43	$0.43	$0.43	7,003
2023-10-12	$0.45	$0.48	$0.45	$0.46	$0.46	40,256
2023-10-11	$0.43	$0.45	$0.43	$0.45	$0.45	19,048
2023-10-10	$0.43	$0.43	$0.43	$0.43	$0.43	1,662
2023-10-09	$0.43	$0.44	$0.43	$0.44	$0.44	2,186
2023-10-06	$0.44	$0.47	$0.43	$0.44	$0.44	12,673
2023-10-05	$0.46	$0.46	$0.43	$0.44	$0.44	8,595
2023-10-04	$0.43	$0.48	$0.43	$0.45	$0.45	26,212
2023-10-03	$0.48	$0.48	$0.44	$0.46	$0.46	15,823
2023-10-02	$0.47	$0.47	$0.43	$0.43	$0.43	7,797
2023-09-29	$0.45	$0.47	$0.45	$0.47	$0.47	9,729
2023-09-28	$0.44	$0.48	$0.44	$0.48	$0.48	3,180
2023-09-27	$0.44	$0.48	$0.44	$0.46	$0.46	33,256
2023-09-26	$0.47	$0.48	$0.43	$0.47	$0.47	40,693
2023-09-25	$0.51	$0.52	$0.47	$0.48	$0.48	45,395
2023-09-22	$0.52	$0.53	$0.50	$0.50	$0.50	19,473
2023-09-21	$0.50	$0.54	$0.50	$0.52	$0.52	3,441
2023-09-20	$0.50	$0.56	$0.50	$0.54	$0.54	4,377
2023-09-19	$0.52	$0.55	$0.50	$0.52	$0.52	25,969
2023-09-18	$0.50	$0.53	$0.50	$0.53	$0.53	5,945
2023-09-15	$0.53	$0.57	$0.50	$0.52	$0.52	9,720
2023-09-14	$0.53	$0.57	$0.53	$0.53	$0.53	14,917
2023-09-13	$0.53	$0.56	$0.50	$0.52	$0.52	15,113
2023-09-12	$0.58	$0.59	$0.47	$0.53	$0.53	214,742
2023-09-11	$0.65	$0.66	$0.56	$0.58	$0.58	167,836
2023-09-08	$0.66	$0.68	$0.65	$0.68	$0.68	17,899
2023-09-07	$0.66	$0.70	$0.65	$0.66	$0.66	41,979
2023-09-06	$0.67	$0.71	$0.66	$0.71	$0.71	30,430
2023-09-05	$0.70	$0.71	$0.68	$0.69	$0.69	30,719
2023-09-01	$0.74	$0.74	$0.70	$0.70	$0.70	21,847
2023-08-31	$0.70	$0.72	$0.68	$0.70	$0.70	11,714
2023-08-30	$0.71	$0.73	$0.69	$0.72	$0.72	23,629
2023-08-29	$0.68	$0.71	$0.68	$0.70	$0.70	12,750
2023-08-28	$0.67	$0.72	$0.67	$0.70	$0.70	4,378
2023-08-25	$0.72	$0.72	$0.65	$0.69	$0.69	39,803
2023-08-24	$0.69	$0.73	$0.69	$0.69	$0.69	18,080
2023-08-23	$0.69	$0.70	$0.69	$0.70	$0.70	6,073
2023-08-22	$0.69	$0.70	$0.69	$0.69	$0.69	7,428
2023-08-21	$0.69	$0.71	$0.69	$0.70	$0.70	7,612
2023-08-18	$0.71	$0.75	$0.69	$0.69	$0.69	13,922
2023-08-17	$0.71	$0.72	$0.71	$0.72	$0.72	4,506
2023-08-16	$0.72	$0.78	$0.72	$0.72	$0.72	50,882
2023-08-15	$0.76	$0.76	$0.71	$0.75	$0.75	9,470
2023-08-14	$0.67	$0.74	$0.67	$0.73	$0.73	46,070
2023-08-11	$0.70	$0.75	$0.70	$0.74	$0.74	41,750
2023-08-10	$0.69	$0.75	$0.69	$0.73	$0.73	37,634
2023-08-09	$0.71	$0.71	$0.70	$0.71	$0.71	5,215
2023-08-08	$0.69	$0.71	$0.68	$0.71	$0.71	6,411
2023-08-07	$0.71	$0.72	$0.69	$0.71	$0.71	15,772
2023-08-04	$0.74	$0.74	$0.70	$0.70	$0.70	8,627
2023-08-03	$0.70	$0.77	$0.70	$0.71	$0.71	55,262
2023-08-02	$0.73	$0.75	$0.73	$0.74	$0.74	36,216
2023-08-01	$0.65	$0.75	$0.65	$0.73	$0.73	161,920
2023-07-31	$0.68	$0.69	$0.65	$0.65	$0.65	70,351
2023-07-28	$0.68	$0.69	$0.65	$0.65	$0.65	98,202
2023-07-27	$0.67	$0.68	$0.66	$0.66	$0.66	65,704
2023-07-26	$0.70	$0.75	$0.66	$0.66	$0.66	107,562
2023-07-25	$0.72	$0.73	$0.66	$0.69	$0.69	140,848
2023-07-24	$0.74	$0.79	$0.71	$0.72	$0.72	10,562
2023-07-21	$0.76	$0.77	$0.73	$0.73	$0.73	34,189
2023-07-20	$0.75	$0.80	$0.75	$0.77	$0.77	41,345
2023-07-19	$0.75	$0.81	$0.75	$0.79	$0.79	46,492
2023-07-18	$0.77	$0.79	$0.76	$0.78	$0.78	34,705
2023-07-17	$0.80	$0.81	$0.76	$0.79	$0.79	71,473
2023-07-14	$0.68	$0.88	$0.68	$0.81	$0.81	366,783
2023-07-13	$0.72	$0.73	$0.67	$0.70	$0.70	97,316
2023-07-12	$0.70	$0.73	$0.68	$0.69	$0.69	75,216
2023-07-11	$0.71	$0.71	$0.66	$0.68	$0.68	47,644
2023-07-10	$0.77	$0.77	$0.68	$0.71	$0.71	166,547
2023-07-07	$0.72	$0.76	$0.70	$0.73	$0.73	31,104
2023-07-06	$0.72	$0.72	$0.71	$0.72	$0.72	7,194
2023-07-05	$0.72	$0.77	$0.70	$0.72	$0.72	111,586
2023-07-03	$0.74	$0.77	$0.74	$0.75	$0.75	8,881
2023-06-30	$0.75	$0.75	$0.73	$0.73	$0.73	37,779
2023-06-29	$0.76	$0.78	$0.74	$0.75	$0.75	271,968
2023-06-28	$0.77	$0.79	$0.77	$0.78	$0.78	18,784
2023-06-27	$0.74	$0.80	$0.74	$0.77	$0.77	19,507
2023-06-26	$0.77	$0.81	$0.77	$0.77	$0.77	2,767
2023-06-23	$0.75	$0.81	$0.75	$0.80	$0.80	6,501
2023-06-22	$0.81	$0.81	$0.76	$0.78	$0.78	11,330
2023-06-21	$0.75	$0.82	$0.75	$0.77	$0.77	9,935
2023-06-20	$0.83	$0.83	$0.77	$0.79	$0.79	9,305
2023-06-16	$0.81	$0.85	$0.81	$0.83	$0.83	20,309
2023-06-15	$0.82	$0.85	$0.75	$0.84	$0.84	122,361
2023-06-14	$0.79	$0.79	$0.77	$0.78	$0.78	8,011
2023-06-13	$0.80	$0.80	$0.76	$0.79	$0.79	14,523
2023-06-12	$0.75	$0.79	$0.75	$0.79	$0.79	15,843
2023-06-09	$0.77	$0.80	$0.75	$0.76	$0.76	50,728
2023-06-08	$0.75	$0.79	$0.74	$0.77	$0.77	31,379
2023-06-07	$0.70	$0.77	$0.70	$0.75	$0.75	20,285
2023-06-06	$0.70	$0.73	$0.70	$0.73	$0.73	18,651
2023-06-05	$0.70	$0.70	$0.69	$0.70	$0.70	45,263
2023-06-02	$0.72	$0.72	$0.70	$0.72	$0.72	8,115
2023-06-01	$0.77	$0.77	$0.70	$0.73	$0.73	26,933
2023-05-31	$0.71	$0.72	$0.70	$0.71	$0.71	25,003
2023-05-30	$0.70	$0.72	$0.70	$0.72	$0.72	73,382
2023-05-26	$0.76	$0.83	$0.73	$0.76	$0.76	22,107
2023-05-25	$0.75	$0.75	$0.73	$0.74	$0.74	43,332
2023-05-24	$0.78	$0.78	$0.72	$0.77	$0.77	141,065
2023-05-23	$0.80	$0.82	$0.78	$0.81	$0.81	36,160
2023-05-22	$0.83	$0.84	$0.81	$0.83	$0.83	38,504
2023-05-19	$0.85	$0.85	$0.83	$0.84	$0.84	39,413
2023-05-18	$0.86	$0.90	$0.83	$0.85	$0.85	47,887
2023-05-17	$0.89	$0.89	$0.85	$0.85	$0.85	7,880
2023-05-16	$0.88	$0.92	$0.88	$0.89	$0.89	47,061
2023-05-15	$0.93	$0.93	$0.85	$0.87	$0.87	125,976
2023-05-12	$0.93	$0.95	$0.89	$0.92	$0.92	2,914,344
2023-05-11	$0.85	$0.98	$0.85	$0.93	$0.93	154,681
2023-05-10	$0.93	$0.95	$0.88	$0.90	$0.90	73,491
2023-05-09	$0.89	$0.97	$0.89	$0.95	$0.95	125,856
2023-05-08	$0.98	$0.99	$0.88	$0.92	$0.92	273,724
2023-05-05	$1.00	$1.18	$0.94	$1.00	$1.00	2,014,090
2023-05-04	$0.86	$0.94	$0.80	$0.84	$0.84	134,081
2023-05-03	$0.93	$0.95	$0.89	$0.89	$0.89	56,264
2023-05-02	$0.95	$0.95	$0.85	$0.93	$0.93	140,512
2023-05-01	$0.87	$1.02	$0.84	$0.96	$0.96	2,561,364
2023-04-28	$0.77	$0.90	$0.77	$0.90	$0.90	255,191
2023-04-27	$0.79	$0.84	$0.75	$0.75	$0.75	13,865
2023-04-26	$0.85	$0.90	$0.76	$0.84	$0.84	40,444
2023-04-25	$0.94	$0.94	$0.87	$0.88	$0.88	7,339
2023-04-24	$0.83	$1.00	$0.83	$0.89	$0.89	178,131
2023-04-21	$0.83	$0.89	$0.80	$0.88	$0.88	41,349
2023-04-20	$0.79	$0.84	$0.73	$0.82	$0.82	64,811
2023-04-19	$0.69	$0.84	$0.69	$0.78	$0.78	112,012
2023-04-18	$0.66	$0.69	$0.64	$0.69	$0.69	66,620
2023-04-17	$0.65	$0.70	$0.63	$0.66	$0.66	66,121
2023-04-14	$0.66	$0.66	$0.65	$0.65	$0.65	15,879
2023-04-13	$0.71	$0.71	$0.65	$0.66	$0.66	35,794
2023-04-12	$0.65	$0.70	$0.65	$0.66	$0.66	19,996
2023-04-11	$0.68	$0.72	$0.66	$0.66	$0.66	42,504
2023-04-10	$0.65	$0.73	$0.65	$0.68	$0.68	17,661
2023-04-06	$0.68	$0.72	$0.66	$0.72	$0.72	65,980
2023-04-05	$0.75	$0.77	$0.64	$0.69	$0.69	130,052
2023-04-04	$0.74	$0.75	$0.73	$0.74	$0.74	23,353
2023-04-03	$0.74	$0.76	$0.74	$0.75	$0.75	6,520
2023-03-31	$0.79	$0.80	$0.74	$0.74	$0.74	44,022
2023-03-30	$0.75	$0.77	$0.73	$0.75	$0.75	38,593
2023-03-29	$0.75	$0.79	$0.73	$0.73	$0.73	96,528
2023-03-28	$0.75	$0.76	$0.73	$0.75	$0.75	55,324
2023-03-27	$0.81	$0.81	$0.76	$0.76	$0.76	59,979
2023-03-24	$0.81	$0.83	$0.80	$0.80	$0.80	33,631
2023-03-23	$0.84	$0.85	$0.81	$0.81	$0.81	74,658
2023-03-22	$0.84	$0.89	$0.82	$0.84	$0.84	17,719
2023-03-21	$0.80	$0.85	$0.80	$0.82	$0.82	20,558
2023-03-20	$0.81	$0.84	$0.80	$0.83	$0.83	62,778
2023-03-17	$0.85	$0.86	$0.81	$0.84	$0.84	41,971
2023-03-16	$0.90	$0.91	$0.86	$0.86	$0.86	25,486
2023-03-15	$0.93	$0.93	$0.88	$0.91	$0.91	9,490
2023-03-14	$0.89	$0.93	$0.89	$0.90	$0.90	3,950
2023-03-13	$0.93	$0.95	$0.88	$0.89	$0.89	69,883
2023-03-10	$0.92	$0.95	$0.90	$0.91	$0.91	49,775
2023-03-09	$0.93	$0.94	$0.91	$0.92	$0.92	30,867
2023-03-08	$0.93	$0.94	$0.93	$0.94	$0.94	4,838
2023-03-07	$0.94	$0.94	$0.93	$0.94	$0.94	9,581
2023-03-06	$0.94	$1.00	$0.94	$0.95	$0.95	45,355
2023-03-03	$0.96	$0.97	$0.95	$0.95	$0.95	22,396
2023-03-02	$0.93	$1.00	$0.93	$1.00	$1.00	75,144
2023-03-01	$0.96	$0.98	$0.95	$0.96	$0.96	6,473
2023-02-28	$0.97	$0.97	$0.93	$0.95	$0.95	22,596
2023-02-27	$0.98	$0.99	$0.96	$0.98	$0.98	47,837
2023-02-24	$0.96	$0.98	$0.94	$0.98	$0.98	18,865
2023-02-23	$0.97	$0.99	$0.96	$0.98	$0.98	29,806
2023-02-22	$0.98	$0.99	$0.96	$0.97	$0.97	24,105
2023-02-21	$0.97	$1.00	$0.96	$0.97	$0.97	50,797
2023-02-17	$0.98	$0.99	$0.95	$0.97	$0.97	16,243
2023-02-16	$0.99	$1.01	$0.98	$1.00	$1.00	29,142
2023-02-15	$0.97	$1.00	$0.95	$0.99	$0.99	31,071
2023-02-14	$0.97	$1.01	$0.97	$1.00	$1.00	38,747
2023-02-13	$1.00	$1.00	$0.99	$0.99	$0.99	25,255
2023-02-10	$0.98	$1.02	$0.96	$1.00	$1.00	39,961
2023-02-09	$0.98	$1.00	$0.98	$0.98	$0.98	26,697
2023-02-08	$0.98	$1.01	$0.97	$0.97	$0.97	30,521
2023-02-07	$1.00	$1.01	$0.98	$0.98	$0.98	193,944
2023-02-06	$1.02	$1.02	$1.00	$1.02	$1.02	45,846
2023-02-03	$0.99	$1.05	$0.99	$1.05	$1.05	180,776
2023-02-02	$0.99	$1.02	$0.99	$0.99	$0.99	33,782
2023-02-01	$1.03	$1.04	$1.02	$1.03	$1.03	20,748
2023-01-31	$1.00	$1.06	$0.99	$1.03	$1.03	42,606
2023-01-30	$0.98	$1.04	$0.98	$1.01	$1.01	34,670
2023-01-27	$0.94	$1.01	$0.94	$0.98	$0.98	65,897
2023-01-26	$0.93	$1.00	$0.93	$0.97	$0.97	26,699
2023-01-25	$0.99	$1.00	$0.94	$0.95	$0.95	32,643
2023-01-24	$0.94	$1.00	$0.92	$1.00	$1.00	40,253
2023-01-23	$0.99	$1.00	$0.94	$0.99	$0.99	51,745
2023-01-20	$0.93	$1.01	$0.93	$0.98	$0.98	28,374
2023-01-19	$0.95	$0.97	$0.93	$0.97	$0.97	44,777
2023-01-18	$0.93	$0.97	$0.89	$0.95	$0.95	413,441
2023-01-17	$1.00	$1.11	$0.93	$0.93	$0.93	802,127
2023-01-13	$0.98	$1.06	$0.98	$0.99	$0.99	288,323
2023-01-12	$1.00	$1.01	$0.98	$1.00	$1.00	18,880
2023-01-11	$0.97	$1.00	$0.97	$1.00	$1.00	16,881
2023-01-10	$0.98	$1.01	$0.97	$0.99	$0.99	27,358
2023-01-09	$1.00	$1.04	$0.98	$0.99	$0.99	54,848
2023-01-06	$0.98	$1.03	$0.98	$1.00	$1.00	65,929
2023-01-05	$1.00	$1.03	$0.92	$0.98	$0.98	25,624
2023-01-04	$1.00	$1.02	$0.98	$0.99	$0.99	40,935
2023-01-03	$0.98	$1.06	$0.97	$1.03	$1.03	52,772
2022-12-30	$0.94	$0.98	$0.91	$0.98	$0.98	104,254
2022-12-29	$1.12	$1.14	$0.85	$0.90	$0.90	348,532
2022-12-28	$1.04	$1.11	$1.02	$1.10	$1.10	69,214
2022-12-27	$1.05	$1.11	$1.05	$1.08	$1.08	47,113
2022-12-23	$1.06	$1.10	$1.04	$1.08	$1.08	40,259
2022-12-22	$1.15	$1.15	$0.98	$1.06	$1.06	353,843
2022-12-21	$1.05	$1.15	$1.05	$1.13	$1.13	113,854
2022-12-20	$1.15	$1.16	$1.05	$1.12	$1.12	170,939
2022-12-19	$1.20	$1.21	$1.11	$1.13	$1.13	189,366
2022-12-16	$1.08	$1.24	$1.07	$1.21	$1.21	734,539
2022-12-15	$1.07	$1.13	$1.07	$1.12	$1.12	257,861
2022-12-14	$1.05	$1.08	$1.05	$1.05	$1.05	58,988
2022-12-13	$1.07	$1.12	$1.04	$1.04	$1.04	111,211
2022-12-12	$1.06	$1.13	$1.05	$1.06	$1.06	205,581
2022-12-09	$0.90	$1.05	$0.90	$1.04	$1.04	260,605
2022-12-08	$0.91	$0.96	$0.90	$0.94	$0.94	91,493
2022-12-07	$0.93	$0.93	$0.89	$0.92	$0.92	66,289
2022-12-06	$0.91	$0.91	$0.88	$0.90	$0.90	63,454
2022-12-05	$0.91	$0.93	$0.90	$0.90	$0.90	29,253
2022-12-02	$0.94	$0.96	$0.90	$0.92	$0.92	106,308
2022-12-01	$0.91	$0.95	$0.86	$0.93	$0.93	108,092
2022-11-30	$0.98	$0.98	$0.89	$0.91	$0.91	90,663
2022-11-29	$0.96	$0.98	$0.96	$0.97	$0.97	2,684
2022-11-28	$0.98	$0.99	$0.95	$0.96	$0.96	22,864
2022-11-25	$0.94	$0.99	$0.94	$0.97	$0.97	21,183
2022-11-23	$0.89	$0.97	$0.89	$0.95	$0.95	29,702
2022-11-22	$0.95	$0.99	$0.93	$0.95	$0.95	88,424
2022-11-21	$0.90	$0.94	$0.89	$0.94	$0.94	16,139
2022-11-18	$0.91	$0.94	$0.91	$0.93	$0.93	20,523
2022-11-17	$0.90	$0.96	$0.89	$0.93	$0.93	78,433
2022-11-16	$0.91	$0.93	$0.90	$0.90	$0.90	14,288
2022-11-15	$0.91	$0.93	$0.90	$0.91	$0.91	14,223
2022-11-14	$0.90	$0.94	$0.90	$0.90	$0.90	39,466
2022-11-11	$0.87	$0.92	$0.87	$0.91	$0.91	50,065
2022-11-10	$0.85	$0.88	$0.85	$0.87	$0.87	31,329
2022-11-09	$0.91	$0.91	$0.80	$0.84	$0.84	193,269
2022-11-08	$0.92	$0.92	$0.88	$0.88	$0.88	63,451
2022-11-07	$0.90	$0.92	$0.87	$0.88	$0.88	106,783
2022-11-04	$0.96	$0.96	$0.89	$0.90	$0.90	35,577
2022-11-03	$0.92	$0.95	$0.88	$0.89	$0.89	162,290
2022-11-02	$0.97	$1.00	$0.97	$0.97	$0.97	101,426
2022-11-01	$1.00	$1.01	$0.95	$0.96	$0.96	29,247
2022-10-31	$0.95	$0.99	$0.90	$0.96	$0.96	148,654
2022-10-28	$0.96	$0.98	$0.93	$0.96	$0.96	27,674
2022-10-27	$0.98	$1.02	$0.94	$0.95	$0.95	31,516
2022-10-26	$0.91	$1.03	$0.91	$0.98	$0.98	36,722
2022-10-25	$0.90	$0.93	$0.90	$0.93	$0.93	38,810
2022-10-24	$0.91	$0.93	$0.89	$0.90	$0.90	58,162
2022-10-21	$0.92	$0.93	$0.88	$0.90	$0.90	176,786
2022-10-20	$1.01	$1.01	$0.92	$0.93	$0.93	214,694
2022-10-19	$1.05	$1.06	$1.00	$1.02	$1.02	28,168
2022-10-18	$1.03	$1.13	$1.00	$1.01	$1.01	321,406
2022-10-17	$1.05	$1.06	$0.97	$0.97	$0.97	40,832
2022-10-14	$1.02	$1.02	$0.97	$0.99	$0.99	27,321
2022-10-13	$1.01	$1.02	$0.96	$0.97	$0.97	157,556
2022-10-12	$1.03	$1.03	$1.01	$1.02	$1.02	41,047
2022-10-11	$1.05	$1.09	$1.04	$1.06	$1.06	48,749
2022-10-10	$1.08	$1.09	$1.02	$1.07	$1.07	60,325
2022-10-07	$1.09	$1.09	$1.00	$1.03	$1.03	112,698
2022-10-06	$1.14	$1.15	$1.09	$1.09	$1.09	138,260
2022-10-05	$1.16	$1.20	$1.14	$1.14	$1.14	27,132
2022-10-04	$1.20	$1.21	$1.15	$1.17	$1.17	77,181
2022-10-03	$1.21	$1.21	$1.14	$1.16	$1.16	27,178
2022-09-30	$1.18	$1.22	$1.15	$1.17	$1.17	61,761
2022-09-29	$1.22	$1.23	$1.16	$1.18	$1.18	31,252
2022-09-28	$1.15	$1.31	$1.13	$1.26	$1.26	164,445
2022-09-27	$1.13	$1.20	$1.12	$1.14	$1.14	71,706
2022-09-26	$1.10	$1.18	$1.10	$1.18	$1.18	610,190
2022-09-23	$1.13	$1.15	$1.08	$1.10	$1.10	83,473
2022-09-22	$1.16	$1.20	$1.13	$1.14	$1.14	106,128
2022-09-21	$1.25	$1.25	$1.10	$1.16	$1.16	176,483
2022-09-20	$1.26	$1.28	$1.25	$1.26	$1.26	85,152
2022-09-19	$1.30	$1.31	$1.25	$1.26	$1.26	163,678
2022-09-16	$1.29	$1.34	$1.26	$1.27	$1.27	455,397
2022-09-15	$1.26	$1.28	$1.25	$1.26	$1.26	42,402
2022-09-14	$1.34	$1.34	$1.28	$1.28	$1.28	36,193
2022-09-13	$1.33	$1.35	$1.26	$1.29	$1.29	80,053
2022-09-12	$1.39	$1.45	$1.34	$1.35	$1.35	50,288
2022-09-09	$1.30	$1.39	$1.29	$1.39	$1.39	73,300
2022-09-08	$1.29	$1.32	$1.28	$1.30	$1.30	54,040
2022-09-07	$1.30	$1.32	$1.25	$1.32	$1.32	112,080
2022-09-06	$1.31	$1.34	$1.30	$1.30	$1.30	122,668
2022-09-02	$1.34	$1.43	$1.31	$1.35	$1.35	395,850
2022-09-01	$1.36	$1.41	$1.31	$1.36	$1.36	267,190
2022-08-31	$1.35	$1.39	$1.32	$1.37	$1.37	404,398
2022-08-30	$1.39	$1.44	$1.35	$1.36	$1.36	749,114
2022-08-29	$1.41	$1.47	$1.38	$1.41	$1.41	190,995
2022-08-26	$1.49	$1.51	$1.43	$1.43	$1.43	201,837
2022-08-25	$1.52	$1.59	$1.46	$1.51	$1.51	393,033
2022-08-24	$1.55	$1.56	$1.50	$1.52	$1.52	213,133
2022-08-23	$1.58	$1.60	$1.53	$1.57	$1.57	157,306
2022-08-22	$1.64	$1.64	$1.52	$1.58	$1.58	567,453
2022-08-19	$1.70	$1.78	$1.65	$1.66	$1.66	642,346
2022-08-18	$1.81	$1.81	$1.71	$1.73	$1.73	258,546
2022-08-17	$1.75	$1.82	$1.69	$1.79	$1.79	1,078,286
2022-08-16	$1.71	$1.83	$1.70	$1.77	$1.77	539,747
2022-08-15	$1.75	$1.78	$1.70	$1.74	$1.74	131,943
2022-08-12	$1.77	$1.81	$1.73	$1.77	$1.77	343,980
2022-08-11	$1.69	$1.79	$1.68	$1.77	$1.77	281,637
2022-08-10	$1.65	$1.73	$1.65	$1.69	$1.69	67,540
2022-08-09	$1.75	$1.75	$1.65	$1.68	$1.68	177,828
2022-08-08	$1.70	$1.85	$1.68	$1.73	$1.73	724,535
2022-08-05	$1.71	$1.76	$1.67	$1.70	$1.70	162,351
2022-08-04	$1.69	$1.78	$1.65	$1.75	$1.75	297,276
2022-08-03	$1.70	$1.70	$1.59	$1.66	$1.66	195,165
2022-08-02	$1.58	$1.77	$1.55	$1.65	$1.65	868,006
2022-08-01	$1.60	$1.60	$1.56	$1.58	$1.58	159,887
2022-07-29	$1.69	$1.69	$1.60	$1.62	$1.62	595,867
2022-07-28	$1.75	$1.82	$1.65	$1.72	$1.72	413,911
2022-07-27	$1.77	$1.78	$1.68	$1.70	$1.70	127,270
2022-07-26	$1.72	$1.80	$1.67	$1.77	$1.77	133,795
2022-07-25	$1.68	$1.72	$1.66	$1.71	$1.71	154,665
2022-07-22	$1.70	$1.73	$1.66	$1.68	$1.68	91,934
2022-07-21	$1.69	$1.72	$1.66	$1.68	$1.68	120,260
2022-07-20	$1.71	$1.73	$1.66	$1.69	$1.69	111,243
2022-07-19	$1.64	$1.72	$1.64	$1.68	$1.68	153,719
2022-07-18	$1.68	$1.77	$1.66	$1.67	$1.67	186,191
2022-07-15	$1.68	$1.74	$1.65	$1.70	$1.70	254,420
2022-07-14	$1.77	$1.78	$1.65	$1.67	$1.67	830,560
2022-07-13	$1.61	$1.90	$1.61	$1.80	$1.80	1,480,707
2022-07-12	$1.63	$1.69	$1.63	$1.64	$1.64	497,101
2022-07-11	$1.81	$1.84	$1.62	$1.63	$1.63	359,123
2022-07-08	$1.79	$1.85	$1.72	$1.81	$1.81	263,570
2022-07-07	$1.68	$1.84	$1.68	$1.79	$1.79	267,528
2022-07-06	$1.74	$1.76	$1.62	$1.64	$1.64	233,778
2022-07-05	$1.79	$1.79	$1.72	$1.74	$1.74	131,474
2022-07-01	$1.82	$1.84	$1.77	$1.79	$1.79	239,065
2022-06-30	$1.91	$1.92	$1.72	$1.82	$1.82	620,168
2022-06-29	$2.01	$2.01	$1.90	$1.91	$1.91	130,777
2022-06-28	$2.05	$2.11	$1.92	$1.96	$1.96	430,162
2022-06-27	$2.23	$2.34	$2.05	$2.05	$2.05	752,226
2022-06-24	$2.28	$2.32	$2.23	$2.27	$2.27	252,367
2022-06-23	$2.28	$2.47	$2.21	$2.24	$2.24	1,884,139
2022-06-22	$2.28	$2.35	$2.23	$2.30	$2.30	236,938
2022-06-21	$2.12	$2.30	$2.12	$2.26	$2.26	200,259
2022-06-17	$2.12	$2.20	$2.10	$2.19	$2.19	207,692
2022-06-16	$2.20	$2.22	$2.07	$2.11	$2.11	533,543
2022-06-15	$2.32	$2.32	$2.20	$2.23	$2.23	266,401
2022-06-14	$2.15	$2.31	$2.15	$2.25	$2.25	221,873
2022-06-13	$2.18	$2.22	$2.12	$2.15	$2.15	414,692
2022-06-10	$2.21	$2.34	$2.21	$2.28	$2.28	317,517
2022-06-09	$2.27	$2.34	$2.10	$2.26	$2.26	1,391,138
2022-06-08	$2.23	$2.31	$2.20	$2.26	$2.26	302,958
2022-06-07	$2.35	$2.44	$2.20	$2.24	$2.24	1,281,996
2022-06-06	$2.63	$2.63	$2.28	$2.34	$2.34	1,633,992
2022-06-03	$2.68	$2.70	$2.56	$2.61	$2.61	820,976
2022-06-02	$2.78	$2.80	$2.66	$2.68	$2.68	1,587,108
2022-06-01	$3.10	$3.10	$2.62	$2.69	$2.69	5,335,633
2022-05-31	$3.92	$4.04	$3.83	$4.00	$4.00	378,430
2022-05-27	$3.93	$3.99	$3.80	$3.88	$3.88	316,057
2022-05-26	$4.05	$4.17	$3.96	$3.99	$3.99	242,115
2022-05-25	$3.95	$4.20	$3.93	$4.10	$4.10	293,372
2022-05-24	$4.00	$4.04	$3.84	$3.96	$3.96	293,245
2022-05-23	$4.03	$4.06	$3.83	$4.03	$4.03	928,852
2022-05-20	$4.28	$4.39	$3.89	$4.03	$4.03	1,115,046
2022-05-19	$4.23	$4.30	$3.78	$4.27	$4.27	990,108
2022-05-18	$4.18	$4.28	$4.18	$4.23	$4.23	246,790
2022-05-17	$4.23	$4.40	$4.21	$4.25	$4.25	374,703
2022-05-16	$4.25	$4.35	$4.22	$4.22	$4.22	297,548
2022-05-13	$4.25	$4.44	$4.23	$4.31	$4.31	386,043
2022-05-12	$4.20	$4.49	$4.12	$4.25	$4.25	798,538
2022-05-11	$4.57	$4.64	$4.16	$4.23	$4.23	953,190
2022-05-10	$4.65	$4.86	$4.44	$4.63	$4.63	1,339,788
2022-05-09	$4.50	$4.78	$4.50	$4.63	$4.63	1,366,837
2022-05-06	$4.86	$5.04	$4.57	$4.66	$4.66	1,487,153
2022-05-05	$5.21	$5.38	$4.21	$4.73	$4.73	3,542,262
2022-05-04	$4.89	$5.35	$4.73	$5.19	$5.19	2,283,065
2022-05-03	$4.57	$4.92	$4.46	$4.87	$4.87	1,361,583
2022-05-02	$4.48	$4.70	$4.17	$4.64	$4.64	1,670,391
2022-04-29	$4.45	$4.68	$4.05	$4.65	$4.65	1,810,503
2022-04-28	$4.26	$4.69	$4.21	$4.51	$4.51	2,617,518
2022-04-27	$3.80	$4.34	$3.77	$4.33	$4.33	1,546,344
2022-04-26	$3.87	$4.22	$3.77	$3.84	$3.84	3,563,171
2022-04-25	$3.44	$4.33	$3.37	$4.04	$4.04	11,397,027
2022-04-22	$6.54	$6.63	$1.95	$3.51	$3.51	53,475,744
2022-04-21	$6.07	$6.55	$6.07	$6.50	$6.50	2,772,932
2022-04-20	$6.34	$6.34	$5.77	$6.07	$6.07	1,482,647
2022-04-19	$6.21	$6.35	$6.06	$6.35	$6.35	1,990,379
2022-04-18	$6.15	$6.35	$5.85	$6.19	$6.19	2,274,451
2022-04-14	$6.00	$6.20	$5.75	$6.15	$6.15	1,576,227
2022-04-13	$5.80	$6.02	$5.77	$6.00	$6.00	489,372
2022-04-12	$5.88	$5.96	$5.67	$5.79	$5.79	282,499
2022-04-11	$6.14	$6.15	$5.62	$5.84	$5.84	474,816
2022-04-08	$5.95	$6.28	$5.81	$5.95	$5.95	487,233
2022-04-07	$5.86	$5.97	$5.73	$5.90	$5.90	274,268
2022-04-06	$5.91	$5.95	$5.60	$5.91	$5.91	376,235
2022-04-05	$5.94	$6.02	$5.80	$5.92	$5.92	419,325
2022-04-04	$6.25	$6.26	$5.92	$5.95	$5.95	574,577
2022-04-01	$6.00	$6.30	$5.90	$6.20	$6.20	659,771
2022-03-31	$5.56	$6.29	$5.56	$6.01	$6.01	2,046,056
2022-03-30	$4.70	$6.00	$4.67	$5.70	$5.70	2,856,504
2022-03-29	$4.38	$4.68	$4.37	$4.67	$4.67	331,843
2022-03-28	$4.48	$4.48	$4.34	$4.43	$4.43	666,937
2022-03-25	$4.45	$4.60	$4.30	$4.54	$4.54	352,706
2022-03-24	$4.57	$4.69	$4.54	$4.55	$4.55	251,427
2022-03-23	$4.80	$4.80	$4.52	$4.53	$4.53	341,917
2022-03-22	$4.55	$4.86	$4.55	$4.78	$4.78	472,015
2022-03-21	$4.75	$4.80	$4.43	$4.54	$4.54	459,972
2022-03-18	$4.85	$5.04	$4.66	$4.74	$4.74	653,752
2022-03-17	$4.85	$4.95	$4.41	$4.83	$4.83	908,292
2022-03-16	$4.57	$4.97	$4.57	$4.83	$4.83	674,719
2022-03-15	$4.08	$4.59	$3.96	$4.59	$4.59	896,592
2022-03-14	$4.12	$4.15	$3.90	$4.09	$4.09	969,386
2022-03-11	$4.44	$4.45	$4.11	$4.22	$4.22	560,401
2022-03-10	$4.05	$4.49	$4.03	$4.44	$4.44	1,127,214
2022-03-09	$3.94	$4.21	$3.72	$4.21	$4.21	1,602,644
2022-03-08	$3.57	$3.93	$3.54	$3.87	$3.87	537,517
2022-03-07	$3.37	$3.70	$3.37	$3.60	$3.60	1,345,504
2022-03-04	$3.34	$3.45	$3.34	$3.42	$3.42	672,224
2022-03-03	$3.12	$3.48	$3.07	$3.34	$3.34	1,187,419
2022-03-02	$3.24	$3.41	$3.01	$3.11	$3.11	993,628
2022-03-01	$2.96	$3.27	$2.88	$3.24	$3.24	1,128,470
2022-02-28	$2.64	$2.94	$2.52	$2.83	$2.83	816,709
2022-02-25	$2.40	$2.62	$2.36	$2.58	$2.58	487,073
2022-02-24	$2.34	$2.37	$2.11	$2.24	$2.24	1,760,862
2022-02-23	$2.56	$2.70	$2.50	$2.52	$2.52	1,609,489
2022-02-22	$3.12	$3.45	$2.49	$2.53	$2.53	4,450,344
2022-02-18	$4.25	$4.37	$4.23	$4.27	$4.27	1,491,173
2022-02-17	$4.31	$4.32	$4.10	$4.32	$4.32	878,783
2022-02-16	$3.90	$4.30	$3.80	$4.30	$4.30	1,608,936
2022-02-15	$3.62	$3.95	$3.58	$3.92	$3.92	1,108,310
2022-02-14	$3.33	$3.83	$3.30	$3.64	$3.64	1,648,357
2022-02-11	$3.47	$3.58	$3.35	$3.42	$3.42	665,515
2022-02-10	$3.50	$3.65	$3.45	$3.48	$3.48	629,477
2022-02-09	$3.59	$3.69	$3.35	$3.47	$3.47	1,288,065
2022-02-08	$3.81	$3.81	$3.52	$3.68	$3.68	993,865
2022-02-07	$3.79	$4.02	$3.70	$3.98	$3.98	811,881
2022-02-04	$3.71	$3.88	$3.71	$3.81	$3.81	411,475
2022-02-03	$3.56	$3.84	$3.56	$3.78	$3.78	587,418
2022-02-02	$3.61	$3.65	$3.50	$3.63	$3.63	329,198
2022-02-01	$3.55	$3.63	$3.50	$3.57	$3.57	486,709
2022-01-31	$3.41	$3.58	$3.38	$3.54	$3.54	454,347
2022-01-28	$3.18	$3.39	$3.16	$3.36	$3.36	603,885
2022-01-27	$3.50	$4.01	$3.00	$3.19	$3.19	4,036,548
2022-01-26	$3.41	$3.60	$3.35	$3.46	$3.46	403,500
2022-01-25	$3.21	$3.60	$3.21	$3.57	$3.57	462,237
2022-01-24	$3.71	$3.74	$3.06	$3.12	$3.12	1,121,286
2022-01-21	$3.75	$3.86	$3.58	$3.81	$3.81	1,855,589
2022-01-20	$3.40	$3.94	$3.40	$3.72	$3.72	1,352,571
2022-01-19	$3.24	$3.49	$3.15	$3.44	$3.44	781,455
2022-01-18	$2.95	$3.40	$2.91	$3.31	$3.31	1,753,469
2022-01-14	$2.99	$3.06	$2.85	$2.99	$2.99	666,125
2022-01-13	$2.89	$3.04	$2.62	$3.04	$3.04	3,149,630
2022-01-12	$3.64	$3.70	$2.90	$2.91	$2.91	3,488,095
2022-01-11	$3.66	$3.86	$3.61	$3.63	$3.63	2,648,232
2022-01-10	$3.35	$3.79	$3.30	$3.74	$3.74	4,376,271
2022-01-07	$2.91	$4.52	$2.50	$3.44	$3.44	37,033,613
2022-01-06	$8.70	$8.88	$3.19	$3.33	$3.33	16,410,735
2022-01-05	$8.56	$8.98	$8.42	$8.74	$8.74	4,085,201
2022-01-04	$8.24	$8.59	$7.85	$8.56	$8.56	4,355,669
2022-01-03	$8.54	$8.60	$7.71	$8.19	$8.19	1,825,984
2021-12-31	$8.05	$8.43	$7.98	$8.41	$8.41	723,669
2021-12-30	$7.85	$8.07	$7.66	$8.07	$8.07	1,281,529
2021-12-29	$7.70	$7.89	$7.60	$7.89	$7.89	1,281,930
2021-12-28	$7.47	$7.79	$7.16	$7.68	$7.68	1,510,425
2021-12-27	$7.70	$7.85	$7.08	$7.44	$7.44	1,231,760
2021-12-23	$7.56	$7.70	$7.15	$7.65	$7.65	2,920,184
2021-12-22	$6.42	$7.14	$6.42	$7.13	$7.13	1,873,377
2021-12-21	$6.10	$6.40	$6.07	$6.39	$6.39	1,331,202
2021-12-20	$5.47	$5.95	$5.47	$5.95	$5.95	980,674
2021-12-17	$5.36	$5.72	$5.14	$5.54	$5.54	411,419
2021-12-16	$5.37	$5.58	$5.13	$5.37	$5.37	515,148
2021-12-15	$5.79	$6.06	$5.00	$5.37	$5.37	1,683,202
2021-12-14	$5.53	$5.90	$5.36	$5.79	$5.79	1,044,096
2021-12-13	$5.31	$5.65	$5.24	$5.56	$5.56	982,146
2021-12-10	$5.13	$5.36	$5.00	$5.30	$5.30	321,989
2021-12-09	$5.18	$5.38	$5.10	$5.15	$5.15	222,888
2021-12-08	$5.26	$5.47	$5.03	$5.18	$5.18	459,640
2021-12-07	$4.58	$5.38	$4.58	$5.25	$5.25	1,193,074
2021-12-06	$4.11	$4.62	$4.11	$4.58	$4.58	463,168
2021-12-03	$4.31	$4.43	$4.10	$4.22	$4.22	297,518
2021-12-02	$4.30	$4.51	$4.05	$4.23	$4.23	355,237
2021-12-01	$4.28	$4.70	$4.28	$4.36	$4.36	453,043
2021-11-30	$4.70	$4.79	$4.27	$4.28	$4.28	617,821
2021-11-29	$4.90	$4.95	$4.70	$4.76	$4.76	305,470
2021-11-26	$4.85	$5.02	$4.80	$4.90	$4.90	252,812
2021-11-24	$5.71	$5.71	$5.02	$5.05	$5.05	728,694
2021-11-23	$5.15	$5.60	$5.09	$5.56	$5.56	1,102,779
2021-11-22	$5.02	$5.18	$4.80	$5.16	$5.16	1,234,263
2021-11-19	$4.55	$5.25	$4.50	$5.01	$5.01	2,870,614
2021-11-18	$3.82	$4.64	$3.82	$4.50	$4.50	2,060,441
2021-11-17	$3.30	$4.13	$3.21	$3.91	$3.91	4,224,528
2021-11-16	$3.73	$3.83	$3.30	$3.32	$3.32	1,382,662
2021-11-15	$4.08	$4.10	$3.91	$3.91	$3.91	457,479
2021-11-12	$4.15	$4.28	$4.14	$4.20	$4.20	220,606
2021-11-11	$4.00	$4.19	$4.00	$4.12	$4.12	261,951
2021-11-10	$4.12	$4.25	$4.00	$4.05	$4.05	532,053
2021-11-09	$4.26	$4.51	$4.13	$4.19	$4.19	2,960,056
2021-11-08	$4.23	$4.98	$4.15	$4.36	$4.36	4,576,738
2021-11-05	$4.53	$4.70	$4.00	$4.50	$4.50	6,175,083
2021-11-04	$4.18	$4.77	$4.13	$4.52	$4.52	3,988,553
2021-11-03	$4.23	$4.45	$4.14	$4.17	$4.17	2,354,835
2021-11-02	$4.08	$4.34	$4.01	$4.25	$4.25	711,655
2021-11-01	$3.85	$4.15	$3.70	$4.07	$4.07	854,187
2021-10-29	$3.73	$4.10	$3.65	$3.88	$3.88	1,567,108
2021-10-28	$3.95	$4.15	$3.72	$3.80	$3.80	463,551
2021-10-27	$3.86	$4.09	$3.80	$3.97	$3.97	745,132
2021-10-26	$4.41	$4.48	$3.76	$3.89	$3.89	1,575,985
2021-10-25	$4.05	$4.75	$3.95	$4.47	$4.47	2,106,937
2021-10-22	$3.75	$4.00	$3.65	$4.00	$4.00	432,243
2021-10-21	$3.70	$3.94	$3.68	$3.75	$3.75	701,659
2021-10-20	$3.55	$3.71	$3.44	$3.67	$3.67	1,151,468
2021-10-19	$3.59	$3.63	$3.51	$3.53	$3.53	395,520
2021-10-18	$3.52	$3.58	$3.45	$3.56	$3.56	554,105
2021-10-15	$3.38	$3.45	$3.29	$3.45	$3.45	660,872
2021-10-14	$3.28	$3.41	$3.18	$3.36	$3.36	783,866
2021-10-13	$3.25	$3.26	$3.15	$3.23	$3.23	411,464
2021-10-12	$3.14	$3.25	$3.10	$3.24	$3.24	272,940
2021-10-11	$3.17	$3.29	$3.08	$3.10	$3.10	379,587
2021-10-08	$3.21	$3.34	$3.19	$3.19	$3.19	1,170,114
2021-10-07	$3.11	$3.26	$3.08	$3.19	$3.19	1,961,280
2021-10-06	$2.84	$3.12	$2.84	$3.07	$3.07	1,444,703
2021-10-05	$2.92	$3.10	$2.83	$2.84	$2.84	340,018
2021-10-04	$3.08	$3.10	$2.85	$2.98	$2.98	301,332
2021-10-01	$2.85	$3.07	$2.85	$3.07	$3.07	1,179,788
2021-09-30	$2.87	$2.90	$2.76	$2.81	$2.81	126,125
2021-09-29	$2.85	$2.92	$2.73	$2.86	$2.86	706,573
2021-09-28	$2.48	$2.85	$2.44	$2.83	$2.83	1,303,250
2021-09-27	$2.37	$2.54	$2.37	$2.50	$2.50	166,615
2021-09-24	$2.43	$2.45	$2.35	$2.37	$2.37	139,069
2021-09-23	$2.52	$2.69	$2.47	$2.53	$2.53	380,613
2021-09-22	$2.46	$2.55	$2.35	$2.54	$2.54	241,133
2021-09-21	$2.47	$2.47	$2.32	$2.43	$2.43	108,569
2021-09-20	$2.43	$2.45	$2.28	$2.36	$2.36	359,917
2021-09-17	$2.41	$2.51	$2.41	$2.50	$2.50	75,614
2021-09-16	$2.55	$2.55	$2.40	$2.44	$2.44	155,409
2021-09-15	$2.53	$2.57	$2.45	$2.56	$2.56	246,419
2021-09-14	$2.60	$2.78	$2.51	$2.56	$2.56	478,351
2021-09-13	$2.55	$2.74	$2.51	$2.61	$2.61	502,717
2021-09-10	$2.45	$2.60	$2.40	$2.55	$2.55	217,932
2021-09-09	$2.38	$2.46	$2.37	$2.42	$2.42	105,698
2021-09-08	$2.57	$2.61	$2.37	$2.40	$2.40	264,781
2021-09-07	$2.55	$2.73	$2.54	$2.55	$2.55	313,964
2021-09-03	$2.44	$2.59	$2.41	$2.52	$2.52	242,790
2021-09-02	$2.41	$2.48	$2.41	$2.47	$2.47	111,052
2021-09-01	$2.40	$2.47	$2.36	$2.41	$2.41	194,277
2021-08-31	$2.44	$2.44	$2.31	$2.42	$2.42	304,551
2021-08-30	$2.45	$2.46	$2.39	$2.41	$2.41	288,495
2021-08-27	$2.31	$2.43	$2.28	$2.39	$2.39	269,398
2021-08-26	$2.23	$2.32	$2.21	$2.31	$2.31	125,540
2021-08-25	$2.26	$2.30	$2.24	$2.27	$2.27	110,162
2021-08-24	$2.15	$2.26	$2.15	$2.26	$2.26	493,182
2021-08-23	$2.15	$2.26	$2.13	$2.14	$2.14	325,777
2021-08-20	$2.13	$2.18	$2.07	$2.15	$2.15	167,692
2021-08-19	$2.14	$2.33	$2.11	$2.16	$2.16	769,874
2021-08-18	$2.17	$2.20	$2.17	$2.18	$2.18	116,315
2021-08-17	$2.17	$2.20	$2.16	$2.18	$2.18	177,611
2021-08-16	$2.15	$2.20	$2.11	$2.17	$2.17	393,581
2021-08-13	$2.18	$2.19	$2.10	$2.16	$2.16	448,287
2021-08-12	$2.18	$2.19	$2.12	$2.16	$2.16	140,582
2021-08-11	$2.10	$2.18	$2.05	$2.15	$2.15	510,330
2021-08-10	$2.01	$2.13	$2.01	$2.11	$2.11	641,777
2021-08-09	$2.01	$2.04	$1.98	$2.01	$2.01	88,554
2021-08-06	$1.98	$2.04	$1.93	$2.00	$2.00	229,487
2021-08-05	$1.95	$2.01	$1.92	$1.99	$1.99	446,813
2021-08-04	$1.93	$1.97	$1.91	$1.95	$1.95	182,440
2021-08-03	$1.95	$1.95	$1.86	$1.93	$1.93	184,959
2021-08-02	$1.93	$2.00	$1.89	$1.92	$1.92	478,809
2021-07-30	$1.85	$1.93	$1.85	$1.91	$1.91	244,985
2021-07-29	$1.89	$1.90	$1.83	$1.86	$1.86	134,444
2021-07-28	$1.83	$1.90	$1.80	$1.87	$1.87	280,955
2021-07-27	$1.74	$1.84	$1.69	$1.82	$1.82	144,991
2021-07-26	$1.75	$1.77	$1.70	$1.72	$1.72	141,885
2021-07-23	$1.82	$1.82	$1.70	$1.76	$1.76	201,221
2021-07-22	$1.85	$1.86	$1.78	$1.84	$1.84	124,727
2021-07-21	$1.81	$1.88	$1.77	$1.84	$1.84	279,839
2021-07-20	$1.78	$1.80	$1.73	$1.78	$1.78	227,743
2021-07-19	$1.66	$1.80	$1.63	$1.77	$1.77	656,505
2021-07-16	$1.79	$1.88	$1.71	$1.75	$1.75	1,161,218
2021-07-15	$1.90	$1.91	$1.71	$1.77	$1.77	2,258,497
2021-07-14	$2.19	$2.43	$2.17	$2.35	$2.35	512,936
2021-07-13	$2.24	$2.33	$2.12	$2.24	$2.24	1,465,463
2021-07-12	$2.17	$2.18	$2.10	$2.14	$2.14	120,335
2021-07-09	$2.10	$2.26	$2.05	$2.15	$2.15	1,157,867
2021-07-08	$2.02	$2.12	$1.92	$2.11	$2.11	442,611
2021-07-07	$2.13	$2.15	$2.02	$2.05	$2.05	221,472
2021-07-06	$2.22	$2.22	$2.10	$2.17	$2.17	206,826
2021-07-02	$2.14	$2.16	$2.05	$2.12	$2.12	234,109
2021-07-01	$2.12	$2.13	$2.07	$2.13	$2.13	203,515
2021-06-30	$2.13	$2.14	$2.06	$2.11	$2.11	179,245
2021-06-29	$2.26	$2.26	$2.07	$2.08	$2.08	389,996
2021-06-28	$2.17	$2.24	$2.11	$2.23	$2.23	377,058
2021-06-25	$2.13	$2.14	$2.09	$2.14	$2.14	391,685
2021-06-24	$2.15	$2.18	$2.05	$2.09	$2.09	220,736
2021-06-23	$2.05	$2.10	$2.01	$2.10	$2.10	680,771
2021-06-22	$1.88	$2.00	$1.88	$1.98	$1.98	268,575
2021-06-21	$1.88	$1.90	$1.83	$1.88	$1.88	216,365
2021-06-18	$1.93	$1.99	$1.86	$1.93	$1.93	756,810
2021-06-17	$1.86	$1.90	$1.81	$1.86	$1.86	237,623
2021-06-16	$1.90	$1.94	$1.83	$1.90	$1.90	371,603
2021-06-15	$2.00	$2.11	$1.87	$1.94	$1.94	5,133,056
2021-06-14	$2.01	$2.05	$1.90	$1.94	$1.94	1,938,318
2021-06-11	$2.00	$2.05	$1.82	$2.05	$2.05	1,522,938
2021-06-10	$1.96	$2.37	$1.85	$1.99	$1.99	18,189,659
2021-06-09	$1.70	$1.78	$1.67	$1.72	$1.72	447,730
2021-06-08	$1.64	$1.76	$1.63	$1.74	$1.74	510,889
2021-06-07	$1.68	$1.68	$1.60	$1.65	$1.65	128,577
2021-06-04	$1.70	$1.72	$1.65	$1.66	$1.66	256,754
2021-06-03	$1.66	$1.69	$1.64	$1.69	$1.69	128,815
2021-06-02	$1.64	$1.77	$1.60	$1.69	$1.69	761,529
2021-06-01	$1.66	$1.68	$1.60	$1.65	$1.65	173,488
2021-05-28	$1.67	$1.67	$1.60	$1.66	$1.66	258,396
2021-05-27	$1.88	$2.06	$1.55	$1.68	$1.68	4,615,657
2021-05-26	$1.60	$1.71	$1.60	$1.60	$1.60	150,432
2021-05-25	$1.59	$1.63	$1.53	$1.62	$1.62	127,891
2021-05-24	$1.53	$1.66	$1.52	$1.58	$1.58	83,609
2021-05-21	$1.61	$1.63	$1.56	$1.56	$1.56	35,510
2021-05-20	$1.58	$1.67	$1.56	$1.63	$1.63	67,766
2021-05-19	$1.66	$1.68	$1.58	$1.59	$1.59	44,609
2021-05-18	$1.70	$1.71	$1.65	$1.68	$1.68	67,202
2021-05-17	$1.67	$1.70	$1.64	$1.68	$1.68	69,747
2021-05-14	$1.57	$1.68	$1.55	$1.67	$1.67	88,054
2021-05-13	$1.44	$1.63	$1.44	$1.62	$1.62	181,892
2021-05-12	$1.43	$1.57	$1.43	$1.52	$1.52	166,001
2021-05-11	$1.30	$1.49	$1.30	$1.46	$1.46	213,686
2021-05-10	$1.52	$1.55	$1.40	$1.40	$1.40	255,675
2021-05-07	$1.53	$1.64	$1.53	$1.56	$1.56	99,976
2021-05-06	$1.56	$1.57	$1.51	$1.57	$1.57	58,339
2021-05-05	$1.55	$1.60	$1.51	$1.57	$1.57	83,155
2021-05-04	$1.63	$1.66	$1.52	$1.55	$1.55	172,996
2021-05-03	$1.69	$1.69	$1.61	$1.62	$1.62	50,336
2021-04-30	$1.64	$1.70	$1.64	$1.66	$1.66	51,136
2021-04-29	$1.70	$1.74	$1.61	$1.63	$1.63	163,461
2021-04-28	$1.68	$1.74	$1.68	$1.72	$1.72	84,481
2021-04-27	$1.70	$1.72	$1.66	$1.67	$1.67	78,237
2021-04-26	$1.70	$1.75	$1.68	$1.70	$1.70	254,857
2021-04-23	$1.68	$1.71	$1.62	$1.71	$1.71	82,164
2021-04-22	$1.62	$1.68	$1.57	$1.66	$1.66	285,826
2021-04-21	$1.55	$1.65	$1.53	$1.60	$1.60	572,069
2021-04-20	$1.66	$1.66	$1.53	$1.60	$1.60	508,889
2021-04-19	$1.60	$1.73	$1.56	$1.65	$1.65	2,366,732
2021-04-16	$1.49	$1.64	$1.49	$1.59	$1.59	220,449
2021-04-15	$1.60	$1.66	$1.55	$1.55	$1.55	384,622
2021-04-14	$1.62	$1.67	$1.53	$1.63	$1.63	327,515
2021-04-13	$1.73	$1.73	$1.65	$1.68	$1.68	241,560
2021-04-12	$1.77	$1.79	$1.69	$1.71	$1.71	381,439
2021-04-09	$1.96	$2.00	$1.79	$1.81	$1.81	1,029,481
2021-04-08	$2.19	$2.54	$1.93	$2.06	$2.06	14,530,487
2021-04-07	$1.84	$1.93	$1.78	$1.87	$1.87	405,236
2021-04-06	$1.82	$1.84	$1.79	$1.84	$1.84	145,316
2021-04-05	$1.85	$1.85	$1.78	$1.83	$1.83	98,961
2021-04-01	$1.78	$1.82	$1.77	$1.81	$1.81	83,164
2021-03-31	$1.78	$1.81	$1.76	$1.78	$1.78	58,788
2021-03-30	$1.84	$1.84	$1.69	$1.75	$1.75	168,235
2021-03-29	$1.80	$1.84	$1.74	$1.78	$1.78	68,236
2021-03-26	$1.80	$1.87	$1.71	$1.82	$1.82	150,400
2021-03-25	$1.73	$1.80	$1.68	$1.75	$1.75	187,894
2021-03-24	$1.95	$1.97	$1.71	$1.71	$1.71	434,808
2021-03-23	$2.01	$2.04	$1.88	$1.93	$1.93	215,038
2021-03-22	$2.08	$2.09	$1.97	$2.01	$2.01	438,322
2021-03-19	$2.06	$2.17	$2.00	$2.02	$2.02	249,423
2021-03-18	$1.92	$2.21	$1.92	$2.05	$2.05	1,542,355
2021-03-17	$1.89	$1.99	$1.89	$1.97	$1.97	128,536
2021-03-16	$1.99	$2.00	$1.88	$1.94	$1.94	242,421
2021-03-15	$1.95	$2.02	$1.91	$1.99	$1.99	479,916
2021-03-12	$1.88	$1.96	$1.86	$1.91	$1.91	296,756
2021-03-11	$1.90	$1.97	$1.89	$1.94	$1.94	330,798
2021-03-10	$1.85	$2.00	$1.82	$1.92	$1.92	630,061
2021-03-09	$1.89	$1.92	$1.77	$1.85	$1.85	404,985
2021-03-08	$1.63	$1.94	$1.61	$1.82	$1.82	851,337
2021-03-05	$1.66	$1.72	$1.48	$1.60	$1.60	1,022,402
2021-03-04	$1.93	$1.93	$1.65	$1.65	$1.65	871,775
2021-03-03	$1.99	$2.04	$1.91	$1.94	$1.94	857,188
2021-03-02	$2.07	$2.12	$1.96	$1.98	$1.98	1,963,796
2021-03-01	$2.02	$2.10	$1.97	$2.03	$2.03	1,053,847
2021-02-26	$2.06	$2.16	$1.92	$1.97	$1.97	756,715
2021-02-25	$2.14	$2.39	$1.91	$2.18	$2.18	3,219,309
2021-02-24	$2.11	$2.30	$2.11	$2.22	$2.22	511,687
2021-02-23	$2.22	$2.24	$2.00	$2.09	$2.09	1,348,238
2021-02-22	$2.39	$2.53	$2.32	$2.48	$2.48	1,047,805
2021-02-19	$2.53	$2.60	$2.35	$2.40	$2.40	1,689,829
2021-02-18	$2.52	$2.71	$2.33	$2.51	$2.51	5,302,680
2021-02-17	$3.72	$4.85	$2.75	$2.88	$2.88	103,924,738
2021-02-16	$2.17	$2.26	$2.12	$2.23	$2.23	4,852,161
2021-02-12	$2.05	$2.31	$2.03	$2.23	$2.23	2,228,318
2021-02-11	$2.16	$2.18	$2.01	$2.07	$2.07	805,756
2021-02-10	$2.07	$2.16	$2.02	$2.13	$2.13	2,056,883
2021-02-09	$2.12	$2.12	$1.97	$2.05	$2.05	1,762,021
2021-02-08	$2.12	$2.16	$2.09	$2.12	$2.12	1,692,818
2021-02-05	$2.05	$2.17	$2.01	$2.12	$2.12	2,093,312
2021-02-04	$2.05	$2.09	$2.00	$2.01	$2.01	552,155
2021-02-03	$2.04	$2.08	$1.98	$2.04	$2.04	760,296
2021-02-02	$1.97	$2.07	$1.91	$2.01	$2.01	1,226,785
2021-02-01	$1.92	$1.94	$1.84	$1.88	$1.88	288,433
2021-01-29	$1.94	$1.96	$1.87	$1.87	$1.87	319,482
2021-01-28	$1.95	$1.98	$1.86	$1.91	$1.91	387,624
2021-01-27	$1.98	$2.03	$1.82	$1.96	$1.96	567,687
2021-01-26	$2.04	$2.06	$2.00	$2.02	$2.02	433,343
2021-01-25	$2.08	$2.09	$1.94	$2.02	$2.02	774,101
2021-01-22	$2.08	$2.11	$2.02	$2.07	$2.07	817,423
2021-01-21	$2.08	$2.10	$2.01	$2.08	$2.08	1,042,301
2021-01-20	$2.10	$2.12	$2.00	$2.04	$2.04	1,168,964
2021-01-19	$2.14	$2.15	$2.04	$2.08	$2.08	1,589,793
2021-01-15	$2.17	$2.29	$2.00	$2.03	$2.03	1,870,334
2021-01-14	$2.30	$3.30	$2.23	$2.70	$2.70	6,816,847
2021-01-13	$2.20	$2.23	$2.17	$2.19	$2.19	38,726
2021-01-12	$2.32	$2.32	$2.07	$2.17	$2.17	142,563
2021-01-11	$2.49	$2.55	$2.13	$2.32	$2.32	894,545
2021-01-08	$1.96	$2.41	$1.93	$2.24	$2.24	628,486
2021-01-07	$1.86	$1.99	$1.86	$1.95	$1.95	36,765
2021-01-06	$1.99	$2.01	$1.87	$1.91	$1.91	45,394
2021-01-05	$1.93	$2.00	$1.93	$1.99	$1.99	40,610
2021-01-04	$2.14	$2.15	$1.94	$2.00	$2.00	38,078
2020-12-31	$2.19	$2.20	$2.08	$2.11	$2.11	22,527
2020-12-30	$1.98	$2.24	$1.92	$2.07	$2.07	103,899
2020-12-29	$2.04	$2.04	$1.89	$1.95	$1.95	50,216
2020-12-28	$1.89	$2.02	$1.87	$1.89	$1.89	95,394
2020-12-24	$1.89	$1.89	$1.85	$1.89	$1.89	15,040
2020-12-23	$1.86	$1.88	$1.77	$1.86	$1.86	17,818
2020-12-22	$2.03	$2.03	$1.81	$1.91	$1.91	72,223
2020-12-21	$2.05	$2.05	$1.82	$1.99	$1.99	19,039
2020-12-18	$2.05	$2.05	$1.90	$1.94	$1.94	24,109
2020-12-17	$1.89	$1.99	$1.86	$1.90	$1.90	58,994
2020-12-16	$1.86	$1.90	$1.83	$1.85	$1.85	21,610
2020-12-15	$1.78	$1.81	$1.70	$1.81	$1.81	13,487
2020-12-14	$1.82	$1.89	$1.72	$1.77	$1.77	20,941
2020-12-11	$1.88	$1.89	$1.80	$1.82	$1.82	10,329
2020-12-10	$1.79	$1.93	$1.79	$1.85	$1.85	24,273
2020-12-09	$1.96	$1.96	$1.75	$1.78	$1.78	85,802
2020-12-08	$1.99	$2.04	$1.92	$1.94	$1.94	53,848
2020-12-07	$2.06	$2.09	$2.00	$2.00	$2.00	96,721
2020-12-04	$2.14	$2.14	$2.01	$2.05	$2.05	34,232
2020-12-03	$2.01	$2.19	$1.99	$2.13	$2.13	163,962
2020-12-02	$2.08	$2.16	$1.97	$2.02	$2.02	193,972
2020-12-01	$2.58	$2.76	$1.82	$1.95	$1.95	1,399,913
2020-11-30	$2.35	$2.69	$2.35	$2.53	$2.53	90,748
2020-11-27	$2.49	$2.49	$2.32	$2.33	$2.33	29,375
2020-11-25	$2.44	$2.44	$2.30	$2.40	$2.40	39,408
2020-11-24	$2.60	$2.70	$2.39	$2.40	$2.40	152,326
2020-11-23	$2.48	$2.49	$2.33	$2.44	$2.44	85,658
2020-11-20	$2.40	$2.46	$2.25	$2.31	$2.31	92,431
2020-11-19	$2.01	$2.58	$2.01	$2.39	$2.39	1,216,257
2020-11-18	$1.98	$2.02	$1.95	$1.99	$1.99	54,006
2020-11-17	$2.02	$2.10	$1.98	$1.98	$1.98	38,906
2020-11-16	$2.24	$2.28	$2.01	$2.01	$2.01	33,616
2020-11-13	$2.13	$2.13	$2.01	$2.01	$2.01	37,083
2020-11-12	$2.18	$2.27	$2.08	$2.16	$2.16	24,461
2020-11-11	$2.20	$2.27	$2.09	$2.18	$2.18	17,270
2020-11-10	$2.33	$2.48	$2.06	$2.27	$2.27	51,255
2020-11-09	$2.27	$2.40	$2.21	$2.25	$2.25	78,917
2020-11-06	$2.37	$2.44	$2.20	$2.23	$2.23	145,704
2020-11-05	$2.50	$2.50	$2.27	$2.38	$2.38	100,285
2020-11-04	$2.60	$2.60	$2.40	$2.45	$2.45	126,585
2020-11-03	$2.63	$2.63	$2.39	$2.57	$2.57	129,010
2020-11-02	$2.37	$2.66	$2.37	$2.60	$2.60	373,553
2020-10-30	$2.45	$2.49	$2.27	$2.44	$2.44	165,104
2020-10-29	$2.41	$2.50	$2.33	$2.45	$2.45	212,974
2020-10-28	$2.32	$2.65	$2.30	$2.44	$2.44	638,904
2020-10-27	$2.30	$2.45	$2.15	$2.45	$2.45	409,969
2020-10-26	$1.98	$2.38	$1.89	$2.36	$2.36	1,067,448
2020-10-23	$2.39	$3.42	$1.91	$2.07	$2.07	38,440,722
2020-10-22	$1.81	$1.81	$1.61	$1.61	$1.61	55,655
2020-10-21	$1.88	$2.00	$1.66	$1.84	$1.84	238,222
2020-10-20	$1.60	$1.78	$1.51	$1.70	$1.70	311,304
2020-10-19	$1.09	$2.08	$1.09	$1.85	$1.85	4,282,850
2020-10-16	$1.16	$1.16	$1.09	$1.15	$1.15	2,097
2020-10-15	$1.07	$1.19	$1.06	$1.16	$1.16	12,918
2020-10-14	$1.09	$1.09	$1.08	$1.08	$1.08	1,220
2020-10-13	$1.09	$1.09	$1.04	$1.07	$1.07	2,308
2020-10-12	$1.06	$1.07	$1.06	$1.07	$1.07	423
2020-10-09	$1.10	$1.10	$1.05	$1.05	$1.05	3,045
2020-10-08	$1.10	$1.10	$1.08	$1.08	$1.08	1,547
2020-10-07	$1.14	$1.14	$1.13	$1.13	$1.13	1,604
2020-10-06	$1.06	$1.06	$1.06	$1.06	$1.06	1,798
2020-10-05	$1.06	$1.07	$1.04	$1.05	$1.05	2,946
2020-10-02	$1.05	$1.05	$1.04	$1.04	$1.04	2,778
2020-10-01	$1.05	$1.05	$1.05	$1.05	$1.05	270
2020-09-30	$1.04	$1.09	$1.04	$1.06	$1.06	1,158
2020-09-29	$1.07	$1.09	$1.04	$1.09	$1.09	2,337
2020-09-28	$1.06	$1.14	$1.06	$1.14	$1.14	1,300
2020-09-25	$1.06	$1.06	$1.06	$1.06	$1.06	148
2020-09-24	$1.10	$1.10	$1.07	$1.07	$1.07	1,047
2020-09-23	$1.08	$1.10	$1.08	$1.10	$1.10	1,682
2020-09-22	$1.06	$1.06	$1.05	$1.05	$1.05	552
2020-09-21	$1.08	$1.10	$1.03	$1.10	$1.10	6,299
2020-09-18	$1.03	$1.14	$1.03	$1.13	$1.13	7,703
2020-09-17	$1.03	$1.15	$1.03	$1.11	$1.11	3,960
2020-09-16	$1.03	$1.03	$1.03	$1.03	$1.03	3,604
2020-09-15	$1.04	$1.13	$1.03	$1.03	$1.03	27,235
2020-09-14	$1.04	$1.09	$1.04	$1.05	$1.05	1,901
2020-09-11	$1.03	$1.14	$1.03	$1.03	$1.03	5,096
2020-09-10	$1.03	$1.15	$1.03	$1.09	$1.09	13,705
2020-09-09	$1.04	$1.15	$1.03	$1.09	$1.09	5,183
2020-09-08	$1.10	$1.10	$1.03	$1.04	$1.04	5,902
2020-09-04	$1.04	$1.14	$1.03	$1.06	$1.06	2,426
2020-09-03	$1.12	$1.12	$1.03	$1.07	$1.07	10,671
2020-09-02	$1.04	$1.15	$1.04	$1.10	$1.10	4,991
2020-09-01	$1.13	$1.13	$1.07	$1.12	$1.12	1,288
2020-08-31	$1.20	$1.20	$1.03	$1.12	$1.12	7,264
2020-08-28	$1.21	$1.21	$1.11	$1.11	$1.11	425
2020-08-27	$1.09	$1.16	$1.09	$1.10	$1.10	3,500
2020-08-26	$1.16	$1.19	$1.12	$1.18	$1.18	1,938
2020-08-25	$1.15	$1.17	$1.12	$1.17	$1.17	901
2020-08-24	$1.10	$1.19	$1.10	$1.13	$1.13	2,652
2020-08-21	$1.10	$1.16	$1.06	$1.16	$1.16	7,241
2020-08-20	$1.18	$1.18	$1.14	$1.16	$1.16	3,827
2020-08-19	$1.15	$1.19	$1.15	$1.19	$1.19	2,216
2020-08-18	$1.21	$1.21	$1.21	$1.21	$1.21	418
2020-08-17	$1.20	$1.21	$1.18	$1.21	$1.21	866
2020-08-14	$1.22	$1.22	$1.17	$1.22	$1.22	902
2020-08-13	$1.38	$1.38	$1.22	$1.27	$1.27	2,286
2020-08-12	$1.36	$1.36	$1.23	$1.23	$1.23	918
2020-08-11	$1.26	$1.27	$1.26	$1.27	$1.27	2,995
2020-08-10	$1.16	$1.28	$1.16	$1.26	$1.26	9,602
2020-08-07	$1.24	$1.24	$1.15	$1.20	$1.20	1,501
2020-08-06	$1.16	$1.25	$1.16	$1.24	$1.24	1,444
2020-08-05	$1.24	$1.29	$1.23	$1.23	$1.23	15,979
2020-08-04	$1.15	$1.30	$1.15	$1.26	$1.26	23,370
2020-08-03	$1.16	$1.30	$1.15	$1.23	$1.23	33,107
2020-07-31	$1.18	$1.50	$1.15	$1.17	$1.17	47,712
2020-07-30	$1.22	$1.28	$1.16	$1.18	$1.18	8,078
2020-07-29	$1.23	$1.24	$1.22	$1.22	$1.22	6,373
2020-07-28	$1.30	$1.30	$1.15	$1.20	$1.20	7,835
2020-07-27	$1.26	$1.33	$1.16	$1.26	$1.26	13,927
2020-07-24	$1.20	$1.23	$1.17	$1.23	$1.23	7,434
2020-07-23	$1.23	$1.25	$1.21	$1.22	$1.22	3,677
2020-07-22	$1.29	$1.29	$1.22	$1.27	$1.27	4,147
2020-07-21	$1.22	$1.29	$1.22	$1.29	$1.29	4,792
2020-07-20	$1.24	$1.32	$1.22	$1.29	$1.29	11,852
2020-07-17	$1.30	$1.42	$1.19	$1.31	$1.31	40,300
2020-07-16	$1.16	$1.33	$1.16	$1.30	$1.30	18,300
2020-07-15	$1.28	$1.37	$1.16	$1.23	$1.23	17,200
2020-07-14	$1.64	$2.15	$1.23	$1.28	$1.28	307,700
2020-07-13	$1.54	$1.61	$1.50	$1.57	$1.57	84,800
2020-07-10	$1.25	$1.53	$1.20	$1.53	$1.53	18,600
2020-07-09	$1.28	$1.30	$1.25	$1.25	$1.25	8,800
2020-07-08	$1.38	$1.39	$1.26	$1.28	$1.28	16,400
2020-07-07	$1.38	$1.41	$1.38	$1.39	$1.39	2,200
2020-07-06	$1.38	$1.41	$1.38	$1.41	$1.41	1,300
2020-07-02	$1.40	$1.41	$1.39	$1.41	$1.41	610
2020-07-01	$1.41	$1.41	$1.40	$1.41	$1.41	570
2020-06-30	$1.40	$1.41	$1.40	$1.41	$1.41	2,300
2020-06-29	$1.42	$1.52	$1.38	$1.46	$1.46	3,100
2020-06-26	$1.45	$1.55	$1.42	$1.42	$1.42	12,756
2020-06-25	$1.44	$1.58	$1.44	$1.52	$1.52	9,005
2020-06-24	$1.73	$1.73	$1.50	$1.54	$1.54	2,863
2020-06-23	$1.67	$1.72	$1.43	$1.62	$1.62	22,837
2020-06-22	$1.84	$1.84	$1.42	$1.53	$1.53	8,148
2020-06-19	$1.55	$1.55	$1.55	$1.55	$1.55	135
2020-06-18	$1.73	$1.73	$1.48	$1.55	$1.55	4,179
2020-06-17	$1.52	$1.82	$1.40	$1.66	$1.66	3,799
2020-06-16	$1.52	$1.61	$1.48	$1.59	$1.59	11,030
2020-06-15	$1.35	$1.60	$1.35	$1.52	$1.52	2,767
2020-06-12	$1.42	$1.49	$1.42	$1.48	$1.48	1,103
2020-06-11	$1.46	$1.48	$1.35	$1.48	$1.48	13,818
2020-06-10	$1.73	$1.85	$1.35	$1.73	$1.73	22,438
2020-06-09	$1.70	$1.80	$1.54	$1.66	$1.66	15,170
2020-06-08	$1.47	$1.68	$1.35	$1.68	$1.68	5,872
2020-06-05	$1.73	$1.97	$1.34	$1.49	$1.49	38,639
2020-06-04	$1.69	$2.10	$1.63	$1.71	$1.71	156,250
2020-06-03	$1.49	$2.10	$1.05	$1.80	$1.80	337,097
2020-06-02	$1.03	$1.03	$1.01	$1.01	$1.01	1,984
2020-06-01	$1.03	$1.04	$1.01	$1.04	$1.04	14,708
2020-05-29	$1.10	$1.10	$1.04	$1.05	$1.05	7,037
2020-05-28	$1.02	$1.07	$1.02	$1.03	$1.03	673
2020-05-27	$1.05	$1.05	$1.00	$1.03	$1.03	34,478
2020-05-26	$1.07	$1.08	$1.03	$1.03	$1.03	12,285
2020-05-22	$1.11	$1.11	$1.07	$1.07	$1.07	3,884
2020-05-21	$1.10	$1.10	$1.07	$1.07	$1.07	16,464
2020-05-20	$1.13	$1.13	$1.08	$1.08	$1.08	10,491
2020-05-19	$1.12	$1.12	$1.12	$1.12	$1.12	650
2020-05-18	$1.10	$1.10	$1.09	$1.10	$1.10	5,761
2020-05-15	$1.12	$1.12	$1.09	$1.09	$1.09	5,738
2020-05-14	$1.09	$1.14	$1.09	$1.14	$1.14	9,568
2020-05-13	$1.14	$1.14	$1.09	$1.12	$1.12	2,325
2020-05-12	$1.14	$1.14	$1.14	$1.14	$1.14	832
2020-05-11	$1.12	$1.12	$1.09	$1.09	$1.09	1,734
2020-05-08	$1.11	$1.11	$1.11	$1.11	$1.11	731
2020-05-07	$1.09	$1.11	$1.09	$1.10	$1.10	8,376
2020-05-06	$1.09	$1.11	$1.09	$1.09	$1.09	4,822
2020-05-05	$1.23	$1.23	$1.09	$1.09	$1.09	24,240
2020-05-04	$1.59	$1.59	$1.16	$1.25	$1.25	37,467
2020-05-01	$1.10	$1.10	$1.07	$1.10	$1.10	9,227
2020-04-30	$1.09	$1.09	$1.05	$1.07	$1.07	21,339
2020-04-29	$1.03	$1.10	$1.03	$1.08	$1.08	14,705
2020-04-28	$1.19	$1.19	$0.99	$0.99	$0.99	30,479
2020-04-27	$1.19	$1.20	$1.18	$1.18	$1.18	1,382
2020-04-24	$1.15	$1.16	$1.15	$1.16	$1.16	811
2020-04-23	$1.20	$1.20	$1.11	$1.16	$1.16	1,530
2020-04-22	$1.13	$1.20	$1.12	$1.17	$1.17	1,643
2020-04-21	$1.16	$1.17	$1.11	$1.17	$1.17	1,060
2020-04-20	$1.15	$1.15	$1.10	$1.11	$1.11	4,088
2020-04-17	$1.13	$1.13	$1.10	$1.10	$1.10	4,394
2020-04-16	$1.14	$1.15	$1.14	$1.15	$1.15	1,385
2020-04-15	$1.08	$1.15	$1.08	$1.14	$1.14	12,827
2020-04-14	$1.09	$1.09	$1.08	$1.09	$1.09	3,823
2020-04-13	$1.08	$1.09	$1.07	$1.08	$1.08	9,362
2020-04-09	$1.09	$1.09	$1.07	$1.08	$1.08	8,677
2020-04-08	$1.07	$1.09	$1.07	$1.08	$1.08	3,614
2020-04-07	$1.08	$1.08	$1.07	$1.07	$1.07	13,059
2020-04-06	$1.07	$1.07	$1.05	$1.06	$1.06	2,856
2020-04-03	$1.09	$1.09	$1.07	$1.07	$1.07	5,285
2020-04-02	$1.09	$1.09	$1.08	$1.09	$1.09	1,965
2020-04-01	$1.07	$1.08	$1.07	$1.08	$1.08	522
2020-03-31	$1.10	$1.10	$1.10	$1.10	$1.10	502
2020-03-30	$1.09	$1.09	$1.04	$1.07	$1.07	1,580
2020-03-27	$1.07	$1.10	$1.06	$1.09	$1.09	926
2020-03-26	$1.04	$1.10	$1.04	$1.07	$1.07	6,545
2020-03-25	$1.03	$1.03	$1.03	$1.03	$1.03	6,864
2020-03-24	$1.02	$1.03	$1.02	$1.03	$1.03	14,943
2020-03-23	$1.02	$1.02	$0.78	$1.01	$1.01	39,010
2020-03-20	$1.04	$1.04	$1.02	$1.02	$1.02	9,251
2020-03-19	$1.03	$1.03	$1.02	$1.02	$1.02	10,093
2020-03-18	$1.09	$1.10	$1.01	$1.01	$1.01	31,317
2020-03-17	$1.08	$1.09	$1.08	$1.09	$1.09	7,834
2020-03-16	$1.10	$1.10	$1.05	$1.06	$1.06	82,636
2020-03-13	$1.10	$1.10	$1.08	$1.09	$1.09	21,133
2020-03-12	$1.12	$1.12	$1.10	$1.10	$1.10	10,913
2020-03-11	$1.14	$1.14	$1.12	$1.12	$1.12	4,122
2020-03-10	$1.15	$1.15	$1.14	$1.14	$1.14	1,370
2020-03-09	$1.03	$1.10	$1.03	$1.08	$1.08	21,145
2020-03-06	$1.12	$1.12	$1.10	$1.11	$1.11	11,761
2020-03-05	$1.12	$1.12	$1.10	$1.10	$1.10	8,172
2020-03-04	$1.12	$1.13	$1.10	$1.10	$1.10	5,140
2020-03-03	$1.12	$1.13	$1.10	$1.10	$1.10	13,680
2020-03-02	$1.12	$1.13	$1.12	$1.12	$1.12	2,863
2020-02-28	$1.14	$1.14	$1.10	$1.10	$1.10	3,338
2020-02-27	$1.10	$1.15	$1.10	$1.10	$1.10	12,171
2020-02-26	$1.20	$1.20	$1.10	$1.13	$1.13	8,682
2020-02-25	$1.20	$1.20	$1.10	$1.13	$1.13	20,525
2020-02-24	$1.20	$1.20	$1.08	$1.10	$1.10	29,290
2020-02-21	$1.15	$1.20	$1.15	$1.15	$1.15	2,940
2020-02-20	$1.15	$1.19	$1.12	$1.15	$1.15	32,155
2020-02-19	$1.15	$1.18	$1.15	$1.15	$1.15	4,768
2020-02-18	$1.16	$1.17	$1.12	$1.15	$1.15	4,965
2020-02-14	$1.12	$1.18	$1.10	$1.18	$1.18	6,300
2020-02-13	$1.14	$1.14	$1.10	$1.10	$1.10	5,183
2020-02-12	$1.10	$1.12	$1.10	$1.10	$1.10	3,633
2020-02-11	$1.05	$1.10	$1.05	$1.07	$1.07	13,145
2020-02-10	$1.10	$1.13	$1.08	$1.10	$1.10	4,585
2020-02-07	$1.11	$1.14	$1.00	$1.00	$1.00	40,124
2020-02-06	$1.10	$1.10	$1.06	$1.06	$1.06	5,613
2020-02-05	$1.10	$1.10	$1.08	$1.08	$1.08	5,123
2020-02-04	$1.16	$1.16	$1.10	$1.10	$1.10	5,615
2020-02-03	$1.10	$1.10	$1.06	$1.06	$1.06	2,932
2020-01-31	$1.10	$1.10	$1.10	$1.10	$1.10	240
2020-01-30	$1.12	$1.12	$1.09	$1.09	$1.09	4,717
2020-01-29	$1.15	$1.15	$1.14	$1.14	$1.14	14,602
2020-01-28	$1.22	$1.22	$1.12	$1.14	$1.14	24,668
2020-01-27	$1.23	$1.23	$1.23	$1.23	$1.23	362
2020-01-24	$1.28	$1.28	$1.23	$1.23	$1.23	988
2020-01-23	$1.27	$1.30	$1.22	$1.23	$1.23	9,113
2020-01-22	$1.31	$1.35	$1.27	$1.27	$1.27	2,453
2020-01-21	$1.22	$1.32	$1.21	$1.31	$1.31	3,952
2020-01-17	$1.21	$1.21	$1.18	$1.18	$1.18	9,495
2020-01-16	$1.33	$1.33	$1.25	$1.30	$1.30	3,835
2020-01-15	$1.26	$1.29	$1.16	$1.23	$1.23	17,439
2020-01-14	$1.33	$1.33	$1.26	$1.32	$1.32	1,010
2020-01-13	$1.33	$1.35	$1.26	$1.35	$1.35	1,317
2020-01-10	$1.30	$1.32	$1.30	$1.32	$1.32	1,005
2020-01-09	$1.33	$1.33	$1.30	$1.32	$1.32	1,823
2020-01-08	$1.32	$1.32	$1.32	$1.32	$1.32	146
2020-01-07	$1.33	$1.34	$1.29	$1.34	$1.34	3,274
2020-01-06	$1.35	$1.43	$1.31	$1.34	$1.34	5,881
2020-01-03	$1.31	$1.36	$1.30	$1.32	$1.32	9,478
2020-01-02	$1.35	$1.35	$1.31	$1.33	$1.33	5,446
2019-12-31	$1.24	$1.37	$1.24	$1.33	$1.33	30,967
2019-12-30	$1.12	$1.27	$1.12	$1.21	$1.21	17,362
2019-12-27	$1.34	$1.34	$1.14	$1.17	$1.17	19,328
2019-12-26	$1.37	$1.37	$1.21	$1.22	$1.22	29,158
2019-12-24	$1.51	$1.51	$1.17	$1.26	$1.26	15,747
2019-12-23	$1.36	$1.40	$1.21	$1.37	$1.37	18,035
2019-12-20	$1.55	$1.57	$1.40	$1.40	$1.40	58,663
2019-12-19	$1.44	$1.57	$1.42	$1.47	$1.47	22,274
2019-12-18	$1.51	$1.63	$1.47	$1.50	$1.50	88,668
2019-12-17	$1.41	$1.55	$1.33	$1.48	$1.48	61,310
2019-12-16	$1.46	$1.49	$1.36	$1.49	$1.49	4,895
2019-12-13	$1.57	$1.60	$1.51	$1.52	$1.52	14,482
2019-12-12	$1.58	$1.60	$1.52	$1.59	$1.59	8,605
2019-12-11	$1.62	$1.62	$1.55	$1.55	$1.55	1,043
2019-12-10	$1.66	$1.66	$1.66	$1.66	$1.66	309
2019-12-09	$1.49	$1.64	$1.49	$1.64	$1.64	736
2019-12-06	$1.60	$1.68	$1.60	$1.65	$1.65	89,334
2019-12-05	$1.55	$1.68	$1.45	$1.60	$1.60	163,388
2019-12-04	$1.62	$1.69	$1.53	$1.58	$1.58	97,928
2019-12-03	$1.67	$1.73	$1.65	$1.65	$1.65	110,789
2019-12-02	$1.64	$1.72	$1.61	$1.68	$1.68	103,647
2019-11-29	$1.72	$1.72	$1.68	$1.68	$1.68	8,988
2019-11-27	$1.68	$1.69	$1.65	$1.68	$1.68	34,863
2019-11-26	$1.63	$1.69	$1.50	$1.67	$1.67	81,207
2019-11-25	$1.70	$1.70	$1.67	$1.67	$1.67	45,826
2019-11-22	$1.63	$1.74	$1.63	$1.69	$1.69	59,692
2019-11-21	$1.64	$1.73	$1.64	$1.68	$1.68	100,508
2019-11-20	$1.75	$1.80	$1.67	$1.70	$1.70	76,629
2019-11-19	$1.61	$1.82	$1.61	$1.69	$1.69	103,593
2019-11-18	$1.62	$1.77	$1.53	$1.66	$1.66	95,695
2019-11-15	$1.61	$1.73	$1.61	$1.61	$1.61	70,321
2019-11-14	$1.69	$1.72	$1.60	$1.64	$1.64	51,758
2019-11-13	$1.71	$1.75	$1.62	$1.63	$1.63	72,635
2019-11-12	$1.55	$1.73	$1.32	$1.70	$1.70	110,501
2019-11-11	$1.49	$1.56	$1.45	$1.56	$1.56	85,330
2019-11-08	$1.68	$1.75	$1.55	$1.56	$1.56	82,026
2019-11-07	$1.64	$1.69	$1.56	$1.69	$1.69	78,947
2019-11-06	$1.60	$1.68	$1.52	$1.67	$1.67	51,955
2019-11-05	$1.66	$1.73	$1.49	$1.59	$1.59	8,639
2019-11-04	$1.67	$1.67	$1.58	$1.67	$1.67	13,497
2019-11-01	$1.73	$1.73	$1.63	$1.63	$1.63	2,007
2019-10-31	$1.62	$1.74	$1.52	$1.68	$1.68	8,524
2019-10-30	$1.80	$1.80	$1.60	$1.65	$1.65	7,385
2019-10-29	$1.72	$1.72	$1.55	$1.61	$1.61	29,740
2019-10-28	$1.86	$1.98	$1.65	$1.73	$1.73	63,629
2019-10-25	$1.53	$1.86	$1.53	$1.86	$1.86	49,670
2019-10-24	$1.62	$1.68	$1.55	$1.59	$1.59	15,197
2019-10-23	$1.54	$1.72	$1.54	$1.56	$1.56	4,985
2019-10-22	$1.69	$1.79	$1.56	$1.66	$1.66	41,158
2019-10-21	$1.56	$1.65	$1.56	$1.65	$1.65	16,275
2019-10-18	$1.81	$1.81	$1.77	$1.77	$1.77	1,642
2019-10-17	$1.89	$1.89	$1.69	$1.79	$1.79	29,496
2019-10-16	$1.88	$1.97	$1.78	$1.81	$1.81	9,824
2019-10-15	$1.78	$2.00	$1.76	$1.90	$1.90	42,054
2019-10-14	$1.95	$1.95	$1.52	$1.78	$1.78	22,155
2019-10-11	$1.94	$2.09	$1.81	$1.87	$1.87	33,647
2019-10-10	$2.18	$2.18	$1.59	$1.85	$1.85	100,229
2019-10-09	$2.07	$2.14	$2.07	$2.13	$2.13	7,414
2019-10-08	$2.21	$2.35	$2.07	$2.08	$2.08	40,355
2019-10-07	$2.26	$2.35	$2.21	$2.25	$2.25	14,908
2019-10-04	$2.26	$2.28	$2.19	$2.28	$2.28	26,452
2019-10-03	$2.30	$2.41	$2.27	$2.28	$2.28	10,933
2019-10-02	$2.38	$2.54	$2.08	$2.28	$2.28	253,988
2019-10-01	$2.44	$2.55	$2.30	$2.40	$2.40	44,735
2019-09-30	$2.32	$2.48	$2.26	$2.48	$2.48	55,143
2019-09-27	$2.56	$2.69	$2.32	$2.32	$2.32	84,251
2019-09-26	$2.61	$2.79	$2.43	$2.58	$2.58	199,135
2019-09-25	$2.36	$2.65	$2.36	$2.63	$2.63	103,542
2019-09-24	$2.48	$2.52	$2.25	$2.30	$2.30	70,812
2019-09-23	$2.83	$2.90	$2.36	$2.41	$2.41	74,085
2019-09-20	$2.70	$2.85	$2.70	$2.85	$2.85	65,119
2019-09-19	$2.69	$2.77	$2.57	$2.72	$2.72	92,132
2019-09-18	$2.53	$2.76	$2.50	$2.72	$2.72	82,788
2019-09-17	$2.74	$2.80	$2.49	$2.55	$2.55	82,506
2019-09-16	$2.89	$3.07	$2.70	$2.77	$2.77	90,205
2019-09-13	$2.91	$2.97	$2.89	$2.92	$2.92	86,785
2019-09-12	$2.94	$3.03	$2.85	$2.93	$2.93	97,999
2019-09-11	$3.00	$3.11	$2.87	$2.96	$2.96	116,991
2019-09-10	$3.06	$3.11	$2.86	$3.01	$3.01	110,144
2019-09-09	$2.67	$3.28	$2.67	$3.12	$3.12	64,400
2019-09-06	$2.70	$2.73	$2.61	$2.69	$2.69	112,097
2019-09-05	$2.67	$2.72	$2.60	$2.72	$2.72	82,867
2019-09-04	$2.64	$2.73	$2.64	$2.68	$2.68	100,828
2019-09-03	$2.65	$2.67	$2.55	$2.65	$2.65	105,236
2019-08-30	$2.66	$2.67	$2.53	$2.67	$2.67	121,159
2019-08-29	$2.70	$2.72	$2.65	$2.68	$2.68	101,621
2019-08-28	$2.68	$2.72	$2.55	$2.70	$2.70	114,283
2019-08-27	$2.75	$2.80	$2.64	$2.70	$2.70	107,300
2019-08-26	$2.75	$2.80	$2.68	$2.77	$2.77	101,704
2019-08-23	$2.75	$2.78	$2.71	$2.74	$2.74	73,752
2019-08-22	$2.84	$2.84	$2.62	$2.81	$2.81	71,191
2019-08-21	$2.75	$2.84	$2.68	$2.83	$2.83	58,482
2019-08-20	$2.86	$2.90	$2.82	$2.82	$2.82	21,970
2019-08-19	$2.85	$2.85	$2.76	$2.82	$2.82	18,006
2019-08-16	$2.90	$2.90	$2.78	$2.81	$2.81	11,722
2019-08-15	$2.75	$2.83	$2.70	$2.79	$2.79	23,824
2019-08-14	$2.85	$2.93	$2.82	$2.88	$2.88	17,532
2019-08-13	$2.90	$2.90	$2.78	$2.87	$2.87	9,900
2019-08-12	$2.93	$2.93	$2.90	$2.90	$2.90	1,100
2019-08-09	$2.79	$2.95	$2.79	$2.95	$2.95	420
2019-08-08	$2.95	$2.95	$2.62	$2.90	$2.90	5,816
2019-08-07	$2.80	$2.90	$2.80	$2.90	$2.90	1,500
2019-08-06	$2.92	$2.93	$2.74	$2.74	$2.74	3,210
2019-08-05	$2.80	$2.92	$2.70	$2.91	$2.91	2,488
2019-08-02	$2.92	$2.96	$2.91	$2.96	$2.96	3,764
2019-08-01	$2.89	$2.90	$2.87	$2.90	$2.90	3,644
2019-07-31	$2.88	$2.98	$2.83	$2.98	$2.98	18,937
2019-07-30	$2.85	$2.88	$2.73	$2.88	$2.88	3,720
2019-07-29	$2.85	$2.87	$2.79	$2.87	$2.87	3,482
2019-07-26	$2.85	$2.85	$2.81	$2.84	$2.84	3,567
2019-07-25	$2.90	$2.90	$2.76	$2.82	$2.82	1,104
2019-07-24	$2.87	$2.87	$2.80	$2.85	$2.85	2,574
2019-07-23	$2.92	$2.92	$2.86	$2.90	$2.90	1,081
2019-07-22	$2.94	$2.96	$2.71	$2.92	$2.92	13,220
2019-07-19	$2.89	$2.89	$2.73	$2.89	$2.89	5,959
2019-07-18	$2.85	$2.93	$2.82	$2.93	$2.93	882
2019-07-17	$2.79	$2.86	$2.69	$2.85	$2.85	1,065
2019-07-16	$2.81	$2.81	$2.79	$2.79	$2.79	601
2019-07-15	$3.15	$3.15	$2.73	$2.96	$2.96	2,237
2019-07-12	$2.77	$2.83	$2.69	$2.76	$2.76	7,039
2019-07-11	$2.67	$2.69	$2.62	$2.69	$2.69	9,292
2019-07-10	$2.66	$2.76	$2.65	$2.76	$2.76	1,032
2019-07-09	$2.70	$2.86	$2.60	$2.80	$2.80	10,023
2019-07-08	$2.59	$2.88	$2.59	$2.78	$2.78	6,113
2019-07-05	$2.89	$2.89	$2.89	$2.89	$2.89	119
2019-07-03	$2.85	$2.96	$2.80	$2.90	$2.90	11,201
2019-07-02	$3.07	$3.07	$2.99	$2.99	$2.99	1,045
2019-07-01	$2.95	$2.96	$2.89	$2.94	$2.94	2,768
2019-06-28	$3.00	$3.10	$2.77	$2.89	$2.89	5,784
2019-06-27	$2.95	$3.00	$2.95	$3.00	$3.00	3,623
2019-06-26	$2.89	$2.90	$2.75	$2.89	$2.89	4,319
2019-06-25	$2.80	$2.91	$2.80	$2.91	$2.91	3,884
2019-06-24	$2.90	$3.00	$2.78	$3.00	$3.00	3,119
2019-06-21	$3.11	$3.11	$2.70	$2.84	$2.84	4,490
2019-06-20	$2.29	$2.58	$2.29	$2.55	$2.55	2,504
2019-06-19	$2.65	$2.65	$2.48	$2.48	$2.48	5,109
2019-06-18	$2.65	$2.71	$2.49	$2.62	$2.62	7,263
2019-06-17	$2.75	$2.88	$2.50	$2.69	$2.69	32,767
2019-06-14	$2.68	$2.70	$2.64	$2.70	$2.70	12,721
2019-06-13	$2.90	$2.90	$2.66	$2.75	$2.75	18,831
2019-06-12	$2.82	$2.82	$2.66	$2.81	$2.81	18,302
2019-06-11	$2.85	$2.85	$2.66	$2.71	$2.71	33,572
2019-06-10	$3.18	$3.18	$2.84	$2.86	$2.86	13,343
2019-06-07	$2.99	$3.07	$2.97	$3.07	$3.07	11,900
2019-06-06	$2.95	$2.98	$2.84	$2.98	$2.98	13,096
2019-06-05	$2.87	$3.07	$2.80	$2.99	$2.99	16,585
2019-06-04	$2.94	$3.13	$2.79	$2.84	$2.84	25,429
2019-06-03	$3.03	$3.09	$2.79	$2.79	$2.79	16,610
2019-05-31	$3.04	$3.04	$3.00	$3.01	$3.01	14,499
2019-05-30	$3.00	$3.10	$2.88	$3.01	$3.01	20,130
2019-05-29	$3.06	$3.16	$2.88	$3.06	$3.06	26,570
2019-05-28	$3.30	$3.30	$3.11	$3.11	$3.11	17,162
2019-05-24	$3.39	$3.39	$3.19	$3.24	$3.24	12,737
2019-05-23	$3.37	$3.38	$3.29	$3.33	$3.33	16,997
2019-05-22	$3.43	$3.44	$3.28	$3.32	$3.32	30,037
2019-05-21	$3.39	$3.39	$3.26	$3.30	$3.30	33,698
2019-05-20	$3.47	$3.49	$3.35	$3.40	$3.40	29,147
2019-05-17	$3.39	$3.41	$3.16	$3.30	$3.30	17,835
2019-05-16	$3.39	$3.39	$3.38	$3.38	$3.38	18,304
2019-05-15	$3.47	$3.48	$3.39	$3.39	$3.39	22,002
2019-05-14	$3.49	$3.49	$3.36	$3.36	$3.36	24,191
2019-05-13	$3.33	$3.47	$3.26	$3.47	$3.47	23,250
2019-05-10	$3.31	$3.38	$3.26	$3.35	$3.35	23,827
2019-05-09	$3.40	$3.40	$3.22	$3.34	$3.34	20,646
2019-05-08	$3.40	$3.42	$3.26	$3.39	$3.39	27,260
2019-05-07	$3.29	$3.40	$3.23	$3.40	$3.40	24,586
2019-05-06	$3.29	$3.42	$3.27	$3.40	$3.40	21,916
2019-05-03	$3.57	$3.57	$3.30	$3.42	$3.42	22,116
2019-05-02	$3.32	$3.47	$3.23	$3.42	$3.42	24,950
2019-05-01	$3.45	$3.49	$3.21	$3.47	$3.47	50,344
2019-04-30	$3.45	$3.63	$3.27	$3.45	$3.45	59,566
2019-04-29	$3.03	$3.45	$3.03	$3.45	$3.45	90,041
2019-04-26	$2.98	$3.06	$2.85	$3.02	$3.02	63,194
2019-04-25	$3.01	$3.06	$2.82	$3.01	$3.01	72,836
2019-04-24	$3.04	$3.04	$2.95	$3.00	$3.00	71,893
2019-04-23	$2.92	$3.08	$2.89	$2.90	$2.90	68,454
2019-04-22	$3.15	$3.28	$2.81	$2.95	$2.95	64,362
2019-04-18	$2.99	$3.24	$2.74	$3.16	$3.16	57,775
2019-04-17	$3.17	$3.70	$2.95	$2.95	$2.95	113,427
2019-04-16	$3.41	$3.69	$2.66	$3.22	$3.22	179,914
2019-04-15	$3.82	$3.83	$3.46	$3.55	$3.55	140,240
2019-04-12	$3.82	$3.84	$3.76	$3.76	$3.76	57,740
2019-04-11	$3.80	$3.80	$3.63	$3.78	$3.78	50,059
2019-04-10	$3.85	$3.90	$3.65	$3.77	$3.77	62,599
2019-04-09	$3.90	$4.23	$3.75	$3.85	$3.85	136,945
2019-04-08	$3.67	$3.92	$3.52	$3.90	$3.90	90,553
2019-04-05	$3.53	$3.72	$3.50	$3.72	$3.72	70,512
2019-04-04	$3.55	$3.58	$3.40	$3.56	$3.56	52,485
2019-04-03	$3.55	$3.60	$3.39	$3.55	$3.55	48,482
2019-04-02	$3.53	$3.56	$3.37	$3.56	$3.56	52,558
2019-04-01	$3.53	$3.54	$3.39	$3.49	$3.49	54,390
2019-03-29	$3.58	$3.58	$3.51	$3.53	$3.53	52,205
2019-03-28	$3.58	$3.60	$3.45	$3.54	$3.54	63,108
2019-03-27	$3.57	$3.63	$3.57	$3.60	$3.60	62,032
2019-03-26	$3.61	$3.73	$3.48	$3.61	$3.61	69,008
2019-03-25	$3.60	$3.60	$3.32	$3.58	$3.58	78,283
2019-03-22	$3.58	$3.63	$3.50	$3.59	$3.59	46,098
2019-03-21	$3.56	$3.69	$3.55	$3.61	$3.61	34,932
2019-03-20	$3.58	$3.64	$3.56	$3.58	$3.58	41,052
2019-03-19	$3.58	$3.70	$3.57	$3.64	$3.64	34,429
2019-03-18	$3.56	$3.80	$3.37	$3.59	$3.59	63,856
2019-03-15	$3.54	$3.57	$3.41	$3.50	$3.50	12,274
2019-03-14	$3.44	$3.55	$3.44	$3.50	$3.50	15,436
2019-03-13	$3.61	$3.61	$3.43	$3.56	$3.56	23,133
2019-03-12	$3.45	$3.45	$3.35	$3.41	$3.41	11,954
2019-03-11	$3.60	$3.63	$3.34	$3.54	$3.54	27,351
2019-03-08	$3.81	$3.81	$3.43	$3.60	$3.60	4,095
2019-03-07	$3.80	$3.85	$3.76	$3.81	$3.81	45,952
2019-03-06	$3.40	$3.86	$3.38	$3.86	$3.86	161,734
2019-03-05	$3.43	$3.43	$3.39	$3.41	$3.41	9,632
2019-03-04	$3.37	$3.45	$3.37	$3.41	$3.41	18,204
2019-03-01	$3.45	$3.45	$3.33	$3.41	$3.41	4,742
2019-02-28	$3.38	$3.45	$3.22	$3.44	$3.44	6,488
2019-02-27	$3.55	$3.55	$3.43	$3.50	$3.50	8,647
2019-02-26	$3.74	$3.74	$3.40	$3.49	$3.49	22,493
2019-02-25	$3.48	$3.52	$3.36	$3.45	$3.45	37,305
2019-02-22	$3.65	$3.65	$3.49	$3.50	$3.50	9,829
2019-02-21	$3.70	$3.70	$3.45	$3.56	$3.56	13,824
2019-02-20	$3.53	$3.76	$3.42	$3.51	$3.51	14,262
2019-02-19	$3.54	$3.82	$3.54	$3.55	$3.55	12,540
2019-02-15	$3.60	$3.60	$3.53	$3.56	$3.56	26,216
2019-02-14	$3.59	$3.65	$3.54	$3.64	$3.64	12,722
2019-02-13	$3.69	$3.70	$3.59	$3.62	$3.62	9,510
2019-02-12	$3.65	$3.70	$3.65	$3.70	$3.70	5,422
2019-02-11	$3.69	$3.75	$3.65	$3.65	$3.65	12,724
2019-02-08	$3.87	$3.87	$3.70	$3.73	$3.73	4,540
2019-02-07	$3.88	$3.88	$3.70	$3.75	$3.75	13,227
2019-02-06	$3.80	$3.80	$3.64	$3.64	$3.64	3,418
2019-02-05	$3.98	$3.98	$3.72	$3.78	$3.78	18,159
2019-02-04	$3.79	$3.90	$3.63	$3.75	$3.75	23,587
2019-02-01	$4.00	$4.09	$3.80	$3.90	$3.90	20,565
2019-01-31	$3.50	$4.05	$3.44	$4.05	$4.05	17,125
2019-01-30	$3.67	$3.81	$3.45	$3.45	$3.45	19,624
2019-01-29	$3.74	$3.86	$3.68	$3.68	$3.68	14,885
2019-01-28	$3.80	$3.90	$3.70	$3.70	$3.70	30,836
2019-01-25	$3.84	$3.85	$3.77	$3.82	$3.82	20,258
2019-01-24	$3.95	$3.95	$3.75	$3.80	$3.80	16,441
2019-01-23	$4.05	$4.06	$3.85	$3.85	$3.85	42,291
2019-01-22	$3.95	$4.08	$3.95	$4.08	$4.08	52,463
2019-01-18	$3.85	$4.14	$3.85	$3.93	$3.93	101,038
2019-01-17	$3.81	$3.90	$3.81	$3.90	$3.90	59,902
2019-01-16	$3.50	$3.80	$3.50	$3.80	$3.80	68,408
2019-01-15	$3.74	$3.74	$3.41	$3.41	$3.41	70,073
2019-01-14	$3.80	$3.80	$3.76	$3.76	$3.76	1,794
2019-01-11	$3.95	$3.96	$3.82	$3.88	$3.88	13,977
2019-01-10	$3.95	$4.00	$3.90	$3.93	$3.93	28,191
2019-01-09	$3.95	$4.00	$3.90	$3.90	$3.90	72,444
2019-01-08	$3.80	$4.00	$3.73	$3.95	$3.95	84,937
2019-01-07	$3.81	$3.81	$3.76	$3.76	$3.76	43,485
2019-01-04	$3.80	$3.95	$3.70	$3.70	$3.70	56,065
2019-01-03	$3.72	$3.86	$3.62	$3.73	$3.73	43,607
2019-01-02	$3.89	$3.95	$3.77	$3.78	$3.78	43,169
2018-12-31	$3.88	$3.91	$3.74	$3.90	$3.90	48,941
2018-12-28	$3.83	$3.83	$3.73	$3.76	$3.76	27,770
2018-12-27	$3.77	$3.90	$3.77	$3.85	$3.85	30,878
2018-12-26	$3.84	$3.94	$3.78	$3.80	$3.80	35,571
2018-12-24	$3.90	$3.95	$3.79	$3.82	$3.82	19,895
2018-12-21	$3.95	$4.00	$3.86	$3.90	$3.90	36,150
2018-12-20	$3.97	$4.08	$3.85	$3.86	$3.86	38,642
2018-12-19	$4.10	$4.15	$3.78	$3.98	$3.98	67,428
2018-12-18	$3.88	$4.01	$3.81	$3.93	$3.93	48,851
2018-12-17	$3.88	$3.99	$3.65	$3.83	$3.83	47,129
2018-12-14	$3.73	$3.98	$3.57	$3.98	$3.98	28,756
2018-12-13	$4.00	$4.10	$3.68	$3.68	$3.68	35,107
2018-12-12	$3.63	$4.25	$3.63	$4.00	$4.00	29,815
2018-12-11	$3.51	$3.68	$3.45	$3.58	$3.58	57,270
2018-12-10	$3.47	$3.58	$3.34	$3.50	$3.50	38,112
2018-12-07	$3.54	$3.56	$3.48	$3.49	$3.49	32,813
2018-12-06	$3.40	$3.54	$3.29	$3.54	$3.54	67,481
2018-12-04	$3.56	$3.66	$3.48	$3.48	$3.48	67,227
2018-12-03	$3.15	$3.60	$3.15	$3.50	$3.50	66,764
2018-11-30	$3.48	$3.48	$3.33	$3.47	$3.47	32,004
2018-11-29	$3.38	$3.49	$3.30	$3.43	$3.43	50,320
2018-11-28	$3.20	$3.37	$3.09	$3.35	$3.35	62,057
2018-11-27	$3.20	$3.20	$3.17	$3.20	$3.20	40,411
2018-11-26	$3.09	$3.19	$3.06	$3.17	$3.17	62,051
2018-11-23	$3.02	$3.09	$2.98	$3.07	$3.07	40,679
2018-11-21	$2.80	$3.13	$2.60	$2.93	$2.93	153,749
2018-11-20	$2.10	$2.82	$2.10	$2.60	$2.60	82,153
2018-11-19	$2.00	$2.05	$2.00	$2.00	$2.00	700
2018-11-16	$2.10	$2.10	$1.97	$1.97	$1.97	352
2018-11-15	$2.05	$2.17	$1.96	$2.04	$2.04	2,348
2018-11-14	$2.02	$2.17	$2.02	$2.04	$2.04	2,320
2018-11-13	$2.19	$2.19	$2.02	$2.02	$2.02	735
2018-11-12	$2.01	$2.03	$2.01	$2.01	$2.01	3,470
2018-11-09	$2.20	$2.20	$2.03	$2.07	$2.07	2,954
2018-11-08	$2.11	$2.11	$2.04	$2.04	$2.04	2,560
2018-11-07	$2.07	$2.07	$1.96	$2.02	$2.02	4,934
2018-11-06	$2.13	$2.15	$2.12	$2.15	$2.15	493
2018-11-05	$2.20	$2.20	$2.06	$2.06	$2.06	2,605
2018-11-02	$2.16	$2.16	$2.05	$2.05	$2.05	410
2018-11-01	$2.01	$2.30	$2.01	$2.21	$2.21	2,629
2018-10-31	$2.12	$2.12	$2.12	$2.12	$2.12	107
2018-10-30	$2.30	$2.30	$2.10	$2.10	$2.10	1,912
2018-10-29	$2.15	$2.15	$2.04	$2.04	$2.04	501
2018-10-26	$2.28	$2.28	$2.12	$2.12	$2.12	272
2018-10-25	$2.17	$2.30	$2.10	$2.10	$2.10	993
2018-10-24	$2.27	$2.27	$2.07	$2.07	$2.07	223
2018-10-23	$2.25	$2.25	$2.25	$2.25	$2.25	4,126
2018-10-22	$2.35	$2.35	$2.30	$2.30	$2.30	859
2018-10-19	$2.18	$2.39	$2.18	$2.30	$2.30	7,464
2018-10-18	$2.44	$2.44	$2.34	$2.36	$2.36	5,487
2018-10-17	$2.32	$2.34	$2.32	$2.34	$2.34	631
2018-10-16	$2.50	$2.52	$2.44	$2.44	$2.44	9,416
2018-10-15	$2.32	$2.44	$2.30	$2.44	$2.44	8,226
2018-10-12	$2.13	$2.36	$2.13	$2.26	$2.26	14,676
2018-10-11	$2.00	$2.08	$2.00	$2.08	$2.08	2,865
2018-10-10	$2.20	$2.20	$2.00	$2.04	$2.04	4,180
2018-10-09	$1.81	$2.30	$1.81	$2.03	$2.03	15,416
2018-10-08	$2.30	$2.30	$1.77	$1.79	$1.79	72,866
2018-10-05	$2.30	$2.30	$2.30	$2.30	$2.30	3,302
2018-10-04	$2.55	$2.55	$2.31	$2.31	$2.31	2,092
2018-10-03	$2.55	$2.55	$2.55	$2.55	$2.55	132
2018-10-02	$2.69	$2.69	$2.55	$2.55	$2.55	500
2018-10-01	$2.58	$2.65	$2.55	$2.55	$2.55	1,905
2018-09-28	$2.35	$2.60	$2.35	$2.50	$2.50	4,233
2018-09-27	$2.50	$2.50	$2.28	$2.28	$2.28	17,199
2018-09-26	$2.26	$2.50	$2.26	$2.28	$2.28	16,328
2018-09-25	$2.24	$2.40	$2.24	$2.26	$2.26	1,546
2018-09-24	$2.52	$2.54	$2.27	$2.27	$2.27	1,596
2018-09-21	$2.80	$2.80	$2.55	$2.55	$2.55	3,739
2018-09-20	$2.87	$2.87	$2.76	$2.82	$2.82	3,156
2018-09-19	$2.77	$2.77	$2.77	$2.77	$2.77	550
2018-09-18	$2.85	$2.85	$2.65	$2.65	$2.65	7,886
2018-09-17	$2.97	$2.97	$2.67	$2.78	$2.78	45,497
2018-09-14	$2.98	$2.98	$2.98	$2.98	$2.98	395
2018-09-13	$2.80	$2.83	$2.80	$2.82	$2.82	3,184
2018-09-12	$2.95	$2.95	$2.78	$2.78	$2.78	11,239
2018-09-11	$2.98	$2.98	$2.98	$2.98	$2.98	457
2018-09-10	$2.80	$2.82	$2.80	$2.82	$2.82	572
2018-09-07	$2.85	$2.88	$2.85	$2.85	$2.85	979
2018-09-06	$2.74	$2.76	$2.74	$2.76	$2.76	729
2018-09-05	$2.90	$2.90	$2.75	$2.75	$2.75	8,021
2018-09-04	$2.80	$2.80	$2.80	$2.80	$2.80	233
2018-08-31	$2.98	$2.98	$2.98	$2.98	$2.98	302
2018-08-30	$2.86	$2.86	$2.75	$2.75	$2.75	2,978
2018-08-29	$3.00	$3.00	$2.89	$2.89	$2.89	1,344
2018-08-28	$2.94	$3.00	$2.88	$2.88	$2.88	1,614
2018-08-27	$3.10	$3.11	$2.82	$2.85	$2.85	8,530
2018-08-24	$2.85	$2.99	$2.85	$2.87	$2.87	20,672
2018-08-23	$2.78	$2.95	$2.78	$2.95	$2.95	2,025
2018-08-22	$3.26	$3.26	$2.88	$2.89	$2.89	1,544
2018-08-21	$3.00	$3.00	$2.71	$2.90	$2.90	3,106
2018-08-20	$2.89	$2.89	$2.75	$2.80	$2.80	6,919
2018-08-17	$2.72	$3.09	$2.72	$2.99	$2.99	9,063
2018-08-16	$2.87	$3.08	$2.71	$2.71	$2.71	8,927
2018-08-15	$2.85	$2.98	$2.85	$2.98	$2.98	7,688
2018-08-14	$2.99	$3.36	$2.84	$2.89	$2.89	16,808
2018-08-13	$2.91	$2.95	$2.70	$2.92	$2.92	12,411
2018-08-10	$2.91	$2.91	$2.91	$2.91	$2.91	876
2018-08-09	$2.96	$2.96	$2.96	$2.96	$2.96	68
2018-08-08	$3.00	$3.00	$2.95	$2.96	$2.96	1,891
2018-08-07	$3.16	$3.17	$3.04	$3.04	$3.04	10,926
2018-08-06	$2.98	$3.05	$2.91	$2.98	$2.98	9,271
2018-08-03	$3.12	$3.12	$2.95	$2.95	$2.95	8,154
2018-08-02	$2.96	$3.15	$2.91	$2.94	$2.94	8,808
2018-08-01	$3.07	$3.25	$2.93	$3.01	$3.01	12,246
2018-07-31	$2.92	$3.23	$2.91	$2.91	$2.91	25,843
2018-07-30	$2.95	$3.08	$2.82	$3.08	$3.08	10,021
2018-07-27	$3.04	$3.04	$2.80	$2.86	$2.86	15,130
2018-07-26	$3.10	$3.10	$3.02	$3.02	$3.02	2,200
2018-07-25	$2.88	$3.10	$2.85	$3.06	$3.06	28,785
2018-07-24	$3.45	$3.49	$3.02	$3.02	$3.02	43,438
2018-07-23	$3.67	$3.67	$3.35	$3.44	$3.44	25,489
2018-07-20	$3.25	$3.59	$3.23	$3.55	$3.55	67,529
2018-07-19	$2.94	$3.27	$2.90	$3.25	$3.25	43,150
2018-07-18	$2.68	$3.01	$2.63	$2.83	$2.83	36,901
2018-07-17	$3.09	$3.09	$2.50	$2.67	$2.67	49,374
2018-07-16	$3.12	$3.25	$3.05	$3.10	$3.10	19,527
2018-07-13	$3.21	$3.21	$3.15	$3.15	$3.15	6,401
2018-07-12	$3.40	$3.42	$3.15	$3.33	$3.33	11,306
2018-07-11	$3.82	$3.82	$3.22	$3.40	$3.40	41,553
2018-07-10	$4.06	$4.06	$3.67	$3.81	$3.81	49,453
2018-07-09	$4.17	$4.19	$4.00	$4.16	$4.16	17,114
2018-07-06	$4.32	$4.44	$4.11	$4.32	$4.32	43,053
2018-07-05	$4.32	$4.45	$4.20	$4.40	$4.40	24,083
2018-07-03	$4.12	$4.24	$4.10	$4.20	$4.20	6,495
2018-07-02	$4.18	$4.18	$4.17	$4.18	$4.18	4,075
2018-06-29	$4.20	$4.20	$4.03	$4.05	$4.05	6,239
2018-06-28	$4.39	$4.39	$4.01	$4.05	$4.05	7,631
2018-06-27	$4.18	$4.40	$3.98	$4.00	$4.00	21,995
2018-06-26	$4.10	$4.32	$4.05	$4.12	$4.12	21,348
2018-06-25	$4.04	$4.38	$4.04	$4.22	$4.22	24,886
2018-06-22	$4.05	$4.05	$3.98	$4.04	$4.04	9,873
2018-06-21	$4.10	$4.12	$4.00	$4.09	$4.09	16,708
2018-06-20	$4.12	$4.44	$4.09	$4.09	$4.09	1,552
2018-06-19	$4.65	$4.65	$3.98	$4.12	$4.12	3,952
2018-06-18	$4.56	$4.56	$4.28	$4.46	$4.46	11,253
2018-06-15	$4.00	$4.45	$3.93	$4.26	$4.26	8,866
2018-06-14	$3.91	$4.52	$3.91	$4.10	$4.10	3,014
2018-06-13	$4.39	$4.40	$4.28	$4.40	$4.40	2,726
2018-06-12	$4.69	$4.70	$4.33	$4.41	$4.41	14,534
2018-06-11	$4.80	$4.88	$4.75	$4.80	$4.80	24,309
2018-06-08	$4.85	$4.85	$4.60	$4.74	$4.74	7,917
2018-06-07	$4.90	$4.92	$4.66	$4.90	$4.90	24,602
2018-06-06	$4.92	$4.92	$4.45	$4.60	$4.60	3,378
2018-06-05	$4.32	$4.95	$4.32	$4.92	$4.92	82,427
2018-06-04	$4.71	$4.75	$4.52	$4.52	$4.52	50,059
2018-06-01	$4.75	$4.75	$4.72	$4.72	$4.72	400
2018-05-31	$4.80	$4.80	$4.32	$4.78	$4.78	32,868
2018-05-30	$4.27	$4.62	$4.20	$4.49	$4.49	116,323
2018-05-29	$4.22	$4.50	$4.21	$4.36	$4.36	81,754
2018-05-25	$4.01	$4.30	$4.01	$4.21	$4.21	47,143
2018-05-24	$4.06	$4.12	$4.00	$4.01	$4.01	4,155
2018-05-23	$3.98	$4.29	$3.98	$4.17	$4.17	66,006
2018-05-22	$3.79	$4.00	$3.76	$4.00	$4.00	12,518
2018-05-21	$3.74	$3.80	$3.74	$3.78	$3.78	9,254
2018-05-18	$3.67	$3.79	$3.67	$3.79	$3.79	300
2018-05-17	$3.68	$3.68	$3.64	$3.68	$3.68	4,048
2018-05-16	$3.70	$3.70	$3.68	$3.68	$3.68	527
2018-05-15	$3.90	$3.90	$3.90	$3.90	$3.90	30
2018-05-14	$3.90	$3.90	$3.90	$3.90	$3.90	0
2018-05-11	$3.80	$3.90	$3.78	$3.90	$3.90	5,683
2018-05-10	$3.75	$3.75	$3.72	$3.72	$3.72	2,583
2018-05-09	$3.76	$3.89	$3.76	$3.81	$3.81	2,804
2018-05-08	$3.77	$3.79	$3.77	$3.78	$3.78	1,202
2018-05-07	$3.80	$3.80	$3.80	$3.80	$3.80	352
2018-05-04	$3.59	$3.59	$3.59	$3.59	$3.59	188
2018-05-03	$3.90	$3.90	$3.90	$3.90	$3.90	103
2018-05-02	$3.75	$3.90	$3.75	$3.90	$3.90	386
2018-05-01	$3.77	$3.92	$3.77	$3.77	$3.77	797
2018-04-30	$3.80	$3.80	$3.80	$3.80	$3.80	355
2018-04-27	$3.82	$3.82	$3.82	$3.82	$3.82	181
2018-04-26	$3.85	$3.90	$3.85	$3.90	$3.90	266
2018-04-25	$3.70	$4.00	$3.70	$4.00	$4.00	5,743
2018-04-24	$3.98	$4.09	$3.76	$3.76	$3.76	5,884
2018-04-23	$3.98	$4.09	$3.98	$4.09	$4.09	1,975
2018-04-20	$3.81	$4.15	$3.81	$4.15	$4.15	6,005
2018-04-19	$3.84	$3.84	$3.60	$3.80	$3.80	3,815
2018-04-18	$3.78	$4.00	$3.78	$3.90	$3.90	12,206
2018-04-17	$4.25	$4.25	$3.70	$3.88	$3.88	6,648
2018-04-16	$4.20	$4.20	$4.20	$4.20	$4.20	353
2018-04-13	$3.77	$4.22	$3.77	$4.21	$4.21	38,028
2018-04-12	$3.78	$3.78	$3.78	$3.78	$3.78	4
2018-04-11	$3.74	$3.78	$3.74	$3.78	$3.78	6,986
2018-04-10	$3.78	$3.78	$3.78	$3.78	$3.78	612
2018-04-09	$3.90	$3.90	$3.78	$3.78	$3.78	2,124
2018-04-06	$3.95	$3.95	$3.95	$3.95	$3.95	20
2018-04-05	$3.94	$3.95	$3.88	$3.95	$3.95	1,387
2018-04-04	$3.90	$3.95	$3.90	$3.95	$3.95	2,414
2018-04-03	$3.63	$3.90	$3.60	$3.82	$3.82	26,445
2018-04-02	$4.00	$4.18	$3.90	$3.92	$3.92	27,907
2018-03-29	$3.90	$4.38	$3.63	$4.07	$4.07	53,010
2018-03-28	$3.98	$3.98	$3.93	$3.93	$3.93	1,083
2018-03-27	$3.88	$3.97	$3.87	$3.95	$3.95	4,607
2018-03-26	$3.92	$3.92	$3.82	$3.82	$3.82	1,410
2018-03-23	$3.93	$3.93	$3.89	$3.89	$3.89	945
2018-03-22	$3.79	$3.92	$3.79	$3.82	$3.82	1,827
2018-03-21	$3.57	$4.10	$3.57	$3.78	$3.78	26,220
2018-03-20	$4.05	$4.15	$3.55	$3.55	$3.55	48,311
2018-03-19	$4.24	$4.24	$4.24	$4.24	$4.24	1,200
2018-03-16	$4.50	$4.50	$4.33	$4.33	$4.33	5,323
2018-03-15	$4.50	$4.55	$4.30	$4.46	$4.46	5,175
2018-03-14	$4.25	$4.40	$4.25	$4.25	$4.25	5,040
2018-03-13	$4.36	$4.36	$4.25	$4.25	$4.25	1,745
2018-03-12	$4.50	$4.50	$4.02	$4.18	$4.18	2,227
2018-03-09	$4.30	$4.43	$4.30	$4.43	$4.43	3,200
2018-03-08	$4.40	$4.40	$4.40	$4.40	$4.40	9
2018-03-07	$4.17	$4.40	$4.11	$4.40	$4.40	8,854
2018-03-06	$4.40	$4.40	$4.12	$4.12	$4.12	1,116
2018-03-05	$4.40	$4.40	$4.40	$4.40	$4.40	111
2018-03-02	$4.44	$4.44	$4.40	$4.41	$4.41	3,281
2018-03-01	$4.49	$4.50	$4.41	$4.45	$4.45	3,387
2018-02-28	$4.50	$4.56	$3.94	$4.06	$4.06	6,554
2018-02-27	$4.56	$4.56	$4.14	$4.14	$4.14	3,299
2018-02-26	$4.61	$4.61	$4.58	$4.58	$4.58	10,027
2018-02-23	$4.81	$4.81	$4.62	$4.65	$4.65	318
2018-02-22	$4.79	$4.79	$4.45	$4.45	$4.45	4,150
2018-02-21	$4.75	$4.75	$4.42	$4.75	$4.75	3,124
2018-02-20	$4.81	$4.81	$4.79	$4.80	$4.80	8,059
2018-02-16	$5.00	$5.00	$4.75	$4.78	$4.78	24,691
2018-02-15	$4.20	$4.78	$4.20	$4.78	$4.78	16,423
2018-02-14	$3.88	$4.08	$3.88	$4.07	$4.07	11,331
2018-02-13	$3.89	$3.89	$3.81	$3.81	$3.81	4,890
2018-02-12	$3.89	$3.89	$3.78	$3.78	$3.78	2,036
2018-02-09	$3.99	$3.99	$3.70	$3.70	$3.70	11,379
2018-02-08	$3.76	$3.76	$3.76	$3.76	$3.76	201
2018-02-07	$3.99	$4.00	$3.71	$3.75	$3.75	10,096
2018-02-06	$3.90	$4.05	$3.80	$3.80	$3.80	22,656
2018-02-05	$3.95	$4.00	$3.78	$3.93	$3.93	29,448
2018-02-02	$4.20	$4.30	$4.00	$4.01	$4.01	27,067
2018-02-01	$4.36	$4.37	$4.18	$4.20	$4.20	13,639
2018-01-31	$4.40	$4.40	$4.36	$4.39	$4.39	30,902
2018-01-30	$4.42	$4.43	$4.40	$4.42	$4.42	16,634
2018-01-29	$4.50	$4.50	$4.41	$4.42	$4.42	6,868
2018-01-26	$4.40	$4.49	$4.40	$4.41	$4.41	5,725
2018-01-25	$4.41	$4.50	$4.41	$4.41	$4.41	10,657
2018-01-24	$4.53	$4.53	$4.41	$4.41	$4.41	24,388
2018-01-23	$4.58	$4.58	$4.53	$4.53	$4.53	14,216
2018-01-22	$4.67	$4.67	$4.58	$4.58	$4.58	6,492
2018-01-19	$4.51	$4.75	$4.51	$4.68	$4.68	47,115
2018-01-18	$4.66	$4.66	$4.60	$4.60	$4.60	2,906
2018-01-17	$4.54	$4.76	$4.54	$4.66	$4.66	32,657
2018-01-16	$4.77	$4.77	$4.47	$4.51	$4.51	9,647
2018-01-12	$5.00	$5.00	$4.75	$4.75	$4.75	12,254
2018-01-11	$4.98	$5.00	$4.75	$4.91	$4.91	7,243
2018-01-10	$4.72	$4.86	$4.65	$4.86	$4.86	14,160
2018-01-09	$4.57	$4.79	$4.57	$4.79	$4.79	33,400
2018-01-08	$4.80	$4.80	$4.17	$4.56	$4.56	76,723
2018-01-05	$5.37	$5.37	$4.79	$4.81	$4.81	101,795
2018-01-04	$5.61	$5.63	$5.03	$5.37	$5.37	51,836
2018-01-03	$5.60	$5.71	$5.46	$5.71	$5.71	70,860
2018-01-02	$5.75	$5.85	$5.62	$5.62	$5.62	69,776
2017-12-29	$5.88	$5.99	$5.82	$5.90	$5.90	88,963
2017-12-28	$5.98	$5.98	$5.70	$5.88	$5.88	38,913
2017-12-27	$5.61	$5.78	$5.61	$5.77	$5.77	29,368
2017-12-26	$5.95	$5.95	$5.71	$5.72	$5.72	34,834
2017-12-22	$6.14	$6.14	$5.70	$5.85	$5.85	87,314
2017-12-21	$6.00	$6.18	$5.55	$5.70	$5.70	170,765
2017-12-20	$5.80	$6.40	$5.49	$6.00	$6.00	184,391
2017-12-19	$5.00	$5.00	$5.00	$5.00	$5.00	100

Dogness (International) Corp - Class A (DOGZ) News Headlines

Recent Dogness (International) Corp - Class A (DOGZ) News

Similar Companies to Dogness (International) Corp - Class A (DOGZ) in the Household & Personal Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Unilever plc	UL	Household & Personal Products	Consumer Defensive	169,000
Unilever NV	UN	Household & Personal Products	Consumer Defensive	150,000
Procter & Gamble Company	PG	Household & Personal Products	Consumer Defensive	126,000
Kimberly-Clark Corp	KMB	Household & Personal Products	Consumer Defensive	43,000
Colgate-Palmolive Company	CL	Household & Personal Products	Consumer Defensive	35,000
Newell Brands Inc	NWL	Household & Personal Products	Consumer Defensive	32,000
Estee Lauder Cos. Inc - Class A	EL	Household & Personal Products	Consumer Defensive	28,000
Coty Inc - Class A	COTY	Household & Personal Products	Consumer Defensive	15,000
Nu Skin Enterprises Inc - Class A	NUS	Household & Personal Products	Consumer Defensive	10,000
Edgewell Personal Care Company	EPC	Household & Personal Products	Consumer Defensive	9,500

Dogness (International) Corp - Class A (DOGZ) Exchange: NASDAQ