Integrated Media Technology Ltd (IMTE) Stock

Data as of May 9, 2025

$1.17 ($0.01) 0.86%

Integrated Media Technology Ltd - Daily Information

Click for more stock information on Integrated Media Technology Ltd.

Daily Information	Data
Date	May 9, 2025
Open	$1.17
Previous Close	$1.17
High	$1.21
Low	$1.17
Adjusted Open	$1.17
Previous Adjusted Close	$1.17
Adjusted High	$1.21
Adjusted Low	$1.17

About Integrated Media Technology Ltd (IMTE)

IMTE is an Australian company engaged in the business of glasses-free 3D (also known as autostereoscopic 3D) display, the manufacture and sale of nano coated plates for filters, the sale of electronic glass and financial research.

Invest in Integrated Media Technology Ltd (IMTE)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Integrated Media Technology Ltd (IMTE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-09	$1.17	$1.21	$1.17	$1.17	$1.17	1,711
2025-05-08	$1.19	$1.19	$1.12	$1.16	$1.16	16,950
2025-05-07	$1.18	$1.24	$1.18	$1.19	$1.19	4,707
2025-05-06	$1.24	$1.24	$1.18	$1.19	$1.19	7,930
2025-05-05	$1.15	$1.25	$1.15	$1.20	$1.20	9,719
2025-05-02	$1.22	$1.22	$1.19	$1.21	$1.21	5,296
2025-05-01	$1.20	$1.22	$1.18	$1.21	$1.21	12,595
2025-04-30	$1.24	$1.25	$1.18	$1.18	$1.18	6,942
2025-04-29	$1.21	$1.27	$1.21	$1.22	$1.22	3,282
2025-04-28	$1.25	$1.26	$1.21	$1.21	$1.21	11,859
2025-04-25	$1.29	$1.29	$1.25	$1.25	$1.25	2,626
2025-04-24	$1.29	$1.30	$1.21	$1.30	$1.30	36,680
2025-04-23	$1.24	$1.30	$1.24	$1.25	$1.25	6,264
2025-04-22	$1.23	$1.26	$1.20	$1.23	$1.23	10,595
2025-04-21	$1.23	$1.24	$1.22	$1.23	$1.23	9,149
2025-04-17	$1.22	$1.29	$1.22	$1.26	$1.26	7,129
2025-04-16	$1.30	$1.31	$1.20	$1.23	$1.23	49,272
2025-04-15	$1.31	$1.35	$1.30	$1.34	$1.34	24,353
2025-04-14	$1.33	$1.40	$1.30	$1.31	$1.31	19,512
2025-04-11	$1.40	$1.42	$1.29	$1.39	$1.39	66,430
2025-04-10	$1.45	$1.55	$1.41	$1.43	$1.43	39,826
2025-04-09	$1.59	$1.67	$1.40	$1.47	$1.47	83,890
2025-04-08	$1.65	$1.78	$1.45	$1.51	$1.51	121,238
2025-04-07	$1.47	$1.79	$1.44	$1.64	$1.64	49,111
2025-04-04	$1.43	$1.65	$1.40	$1.56	$1.56	71,962
2025-04-03	$1.58	$1.58	$1.40	$1.46	$1.46	90,467
2025-04-02	$1.62	$1.76	$1.60	$1.63	$1.63	70,247
2025-04-01	$1.64	$1.82	$1.64	$1.67	$1.67	174,102
2025-03-31	$1.61	$1.67	$1.47	$1.63	$1.63	154,698
2025-03-28	$1.85	$1.97	$1.63	$1.72	$1.72	242,557
2025-03-27	$1.90	$2.54	$1.85	$1.86	$1.86	1,176,473
2025-03-26	$1.85	$3.17	$1.67	$1.93	$1.93	14,445,109
2025-03-25	$1.55	$2.00	$1.44	$1.89	$1.89	4,874,851
2025-03-24	$1.26	$2.23	$1.03	$2.10	$2.10	105,665,492
2025-03-21	$0.93	$0.94	$0.51	$0.54	$0.54	1,403,436
2025-03-20	$0.93	$1.01	$0.92	$0.94	$0.94	9,382
2025-03-19	$1.00	$1.01	$0.98	$1.01	$1.01	10,891
2025-03-18	$1.11	$1.11	$1.00	$1.01	$1.01	12,794
2025-03-17	$1.03	$1.07	$1.01	$1.04	$1.04	10,233
2025-03-14	$1.04	$1.04	$1.04	$1.04	$1.04	2,668
2025-03-13	$1.03	$1.10	$1.02	$1.09	$1.09	2,410
2025-03-12	$1.03	$1.06	$1.03	$1.06	$1.06	1,505
2025-03-11	$1.10	$1.10	$1.01	$1.03	$1.03	7,185
2025-03-10	$1.11	$1.15	$1.05	$1.11	$1.11	10,446
2025-03-07	$1.10	$1.18	$1.10	$1.18	$1.18	4,300
2025-03-06	$1.20	$1.20	$1.14	$1.14	$1.14	2,890
2025-03-05	$1.10	$1.19	$1.10	$1.13	$1.13	8,176
2025-03-04	$1.15	$1.17	$1.10	$1.10	$1.10	8,836
2025-03-03	$1.22	$1.23	$1.15	$1.15	$1.15	2,362
2025-02-28	$1.19	$1.21	$1.19	$1.21	$1.21	2,879
2025-02-27	$1.16	$1.21	$1.16	$1.18	$1.18	5,437
2025-02-26	$1.14	$1.20	$1.14	$1.16	$1.16	3,939
2025-02-25	$1.22	$1.25	$1.11	$1.23	$1.23	17,285
2025-02-24	$1.27	$1.27	$1.23	$1.23	$1.23	1,145
2025-02-21	$1.25	$1.28	$1.21	$1.26	$1.26	6,581
2025-02-20	$1.30	$1.30	$1.28	$1.28	$1.28	1,758
2025-02-19	$1.21	$1.28	$1.21	$1.24	$1.24	951
2025-02-18	$1.26	$1.30	$1.22	$1.23	$1.23	11,879
2025-02-14	$1.26	$1.26	$1.26	$1.26	$1.26	468
2025-02-13	$1.26	$1.28	$1.26	$1.28	$1.28	2,883
2025-02-12	$1.33	$1.33	$1.24	$1.24	$1.24	2,807
2025-02-11	$1.26	$1.26	$1.25	$1.25	$1.25	1,631
2025-02-10	$1.27	$1.29	$1.25	$1.27	$1.27	4,333
2025-02-07	$1.29	$1.29	$1.29	$1.29	$1.29	481
2025-02-06	$1.30	$1.35	$1.23	$1.33	$1.33	13,111
2025-02-05	$1.17	$1.48	$1.17	$1.30	$1.30	15,709
2025-02-04	$1.18	$1.32	$1.18	$1.26	$1.26	7,452
2025-02-03	$1.21	$1.26	$1.20	$1.23	$1.23	11,263
2025-01-31	$1.28	$1.28	$1.26	$1.26	$1.26	2,165
2025-01-30	$1.27	$1.27	$1.26	$1.26	$1.26	1,965
2025-01-29	$1.29	$1.30	$1.29	$1.30	$1.30	1,856
2025-01-28	$1.25	$1.40	$1.25	$1.30	$1.30	9,024
2025-01-27	$1.46	$1.60	$1.30	$1.36	$1.36	12,758
2025-01-24	$1.59	$1.63	$1.53	$1.53	$1.53	19,203
2025-01-23	$1.40	$1.60	$1.40	$1.53	$1.53	29,431
2025-01-22	$1.36	$1.46	$1.33	$1.43	$1.43	28,104
2025-01-21	$1.23	$1.32	$1.23	$1.32	$1.32	11,789
2025-01-17	$1.30	$1.30	$1.25	$1.29	$1.29	7,292
2025-01-16	$1.26	$1.26	$1.22	$1.25	$1.25	4,857
2025-01-15	$1.30	$1.30	$1.23	$1.28	$1.28	7,183
2025-01-14	$1.32	$1.33	$1.26	$1.30	$1.30	9,926
2025-01-13	$1.29	$1.36	$1.28	$1.35	$1.35	19,037
2025-01-10	$1.26	$1.29	$1.25	$1.27	$1.27	12,002
2025-01-08	$1.30	$1.32	$1.22	$1.26	$1.26	9,378
2025-01-07	$1.35	$1.35	$1.27	$1.29	$1.29	10,452
2025-01-06	$1.37	$1.46	$1.31	$1.32	$1.32	20,301
2025-01-03	$1.30	$1.40	$1.29	$1.37	$1.37	18,429
2025-01-02	$1.26	$1.35	$1.22	$1.26	$1.26	34,688
2024-12-31	$1.21	$1.31	$1.21	$1.25	$1.25	12,184
2024-12-30	$1.22	$1.26	$1.18	$1.20	$1.20	113,477
2024-12-27	$1.29	$1.35	$1.28	$1.28	$1.28	10,695
2024-12-26	$1.35	$1.42	$1.24	$1.32	$1.32	18,867
2024-12-24	$1.26	$1.33	$1.24	$1.24	$1.24	2,983
2024-12-23	$1.31	$1.31	$1.22	$1.22	$1.22	2,083
2024-12-20	$1.24	$1.31	$1.23	$1.24	$1.24	5,814
2024-12-19	$1.25	$1.32	$1.20	$1.25	$1.25	13,874
2024-12-18	$1.20	$1.54	$1.19	$1.21	$1.21	55,527
2024-12-17	$1.25	$1.26	$1.21	$1.22	$1.22	3,823
2024-12-16	$1.22	$1.25	$1.21	$1.22	$1.22	8,045
2024-12-13	$1.26	$1.29	$1.22	$1.25	$1.25	8,619
2024-12-12	$1.26	$1.29	$1.22	$1.25	$1.25	6,860
2024-12-11	$1.26	$1.29	$1.24	$1.25	$1.25	11,543
2024-12-10	$1.30	$1.31	$1.26	$1.31	$1.31	3,500
2024-12-09	$1.41	$1.41	$1.30	$1.31	$1.31	5,954
2024-12-06	$1.39	$1.39	$1.36	$1.39	$1.39	3,614
2024-12-05	$1.40	$1.44	$1.33	$1.43	$1.43	11,750
2024-12-04	$1.43	$1.60	$1.30	$1.43	$1.43	73,814
2024-12-03	$1.49	$1.57	$1.21	$1.54	$1.54	153,785
2024-12-02	$1.21	$1.41	$1.21	$1.33	$1.33	23,641
2024-11-29	$1.21	$1.25	$1.20	$1.21	$1.21	12,096
2024-11-27	$1.30	$1.53	$1.17	$1.27	$1.27	61,789
2024-11-26	$1.22	$1.24	$1.16	$1.18	$1.18	18,121
2024-11-25	$1.26	$1.26	$1.16	$1.16	$1.16	6,348
2024-11-22	$1.20	$1.22	$1.16	$1.21	$1.21	4,755
2024-11-21	$1.13	$1.22	$1.13	$1.20	$1.20	8,377
2024-11-20	$1.23	$1.27	$1.15	$1.20	$1.20	11,450
2024-11-19	$1.20	$1.21	$1.16	$1.17	$1.17	4,196
2024-11-18	$1.20	$1.24	$1.16	$1.23	$1.23	4,140
2024-11-15	$1.21	$1.21	$1.15	$1.21	$1.21	12,508
2024-11-14	$1.18	$1.28	$1.15	$1.16	$1.16	16,301
2024-11-13	$1.27	$1.27	$1.22	$1.26	$1.26	4,499
2024-11-12	$1.30	$1.35	$1.28	$1.28	$1.28	16,466
2024-11-11	$1.35	$1.36	$1.31	$1.33	$1.33	10,335
2024-11-08	$1.53	$1.69	$1.38	$1.38	$1.38	38,385
2024-11-07	$1.57	$1.90	$1.45	$1.46	$1.46	48,983
2024-11-06	$1.39	$1.57	$1.25	$1.46	$1.46	60,834
2024-11-05	$1.44	$1.44	$1.25	$1.38	$1.38	22,011
2024-11-04	$1.45	$1.49	$1.35	$1.42	$1.42	19,921
2024-11-01	$1.59	$1.71	$1.50	$1.51	$1.51	27,439
2024-10-31	$1.89	$2.00	$1.50	$1.73	$1.73	177,415
2024-10-30	$2.18	$2.36	$1.90	$2.08	$2.08	374,345
2024-10-29	$1.89	$2.45	$1.83	$1.98	$1.98	613,466
2024-10-28	$1.80	$1.87	$1.65	$1.81	$1.81	76,853
2024-10-25	$1.64	$1.78	$1.56	$1.68	$1.68	77,178
2024-10-24	$1.30	$1.65	$1.16	$1.54	$1.54	259,690
2024-10-23	$1.13	$1.23	$1.13	$1.23	$1.23	3,221
2024-10-22	$1.24	$1.24	$1.18	$1.20	$1.20	4,255
2024-10-21	$1.28	$1.28	$1.23	$1.23	$1.23	2,646
2024-10-18	$1.26	$1.32	$1.23	$1.23	$1.23	3,751
2024-10-17	$1.24	$1.27	$1.18	$1.18	$1.18	4,970
2024-10-16	$1.06	$1.20	$1.06	$1.20	$1.20	3,945
2024-10-15	$1.22	$1.22	$1.06	$1.10	$1.10	18,533
2024-10-14	$1.24	$1.24	$1.23	$1.23	$1.23	427
2024-10-11	$1.17	$1.24	$1.17	$1.24	$1.24	2,682
2024-10-10	$1.19	$1.38	$1.19	$1.24	$1.24	997
2024-10-09	$1.22	$1.22	$1.21	$1.21	$1.21	754
2024-10-08	$1.29	$1.29	$1.21	$1.22	$1.22	3,006
2024-10-07	$1.21	$1.38	$1.21	$1.38	$1.38	8,202
2024-10-04	$1.24	$1.24	$1.21	$1.22	$1.22	968
2024-10-03	$1.18	$1.25	$1.15	$1.25	$1.25	3,336
2024-10-02	$1.18	$1.18	$1.18	$1.18	$1.18	168
2024-10-01	$1.23	$1.25	$1.17	$1.18	$1.18	4,151
2024-09-30	$1.22	$1.36	$1.22	$1.23	$1.23	14,171
2024-09-27	$1.24	$1.24	$1.20	$1.24	$1.24	1,621
2024-09-26	$1.25	$1.27	$1.24	$1.24	$1.24	3,116
2024-09-25	$1.20	$1.20	$1.19	$1.20	$1.20	3,222
2024-09-24	$1.25	$1.27	$1.10	$1.27	$1.27	4,357
2024-09-23	$1.26	$1.26	$1.25	$1.25	$1.25	1,120
2024-09-20	$1.34	$1.34	$1.34	$1.34	$1.34	47
2024-09-19	$1.39	$1.39	$1.25	$1.34	$1.34	2,748
2024-09-18	$1.48	$1.52	$1.27	$1.27	$1.27	14,591
2024-09-17	$1.44	$1.44	$1.31	$1.31	$1.31	7,357
2024-09-16	$1.49	$1.49	$1.39	$1.41	$1.41	2,708
2024-09-13	$1.35	$1.35	$1.28	$1.35	$1.35	1,264
2024-09-12	$1.40	$1.42	$1.25	$1.37	$1.37	5,039
2024-09-11	$1.38	$1.43	$1.35	$1.43	$1.43	1,385
2024-09-10	$1.39	$1.39	$1.39	$1.39	$1.39	761
2024-09-09	$1.35	$1.46	$1.35	$1.46	$1.46	583
2024-09-06	$1.44	$1.44	$1.37	$1.40	$1.40	1,573
2024-09-05	$1.39	$1.39	$1.39	$1.39	$1.39	670
2024-09-04	$1.39	$1.39	$1.39	$1.39	$1.39	435
2024-09-03	$1.45	$1.45	$1.45	$1.45	$1.45	156
2024-08-30	$1.45	$1.45	$1.45	$1.45	$1.45	568
2024-08-29	$1.45	$1.45	$1.45	$1.45	$1.45	155
2024-08-28	$1.49	$1.49	$1.44	$1.45	$1.45	849
2024-08-27	$1.67	$1.67	$1.31	$1.44	$1.44	10,875
2024-08-26	$1.73	$1.73	$1.57	$1.66	$1.66	7,160
2024-08-23	$1.51	$1.51	$1.47	$1.47	$1.47	1,320
2024-08-22	$1.57	$1.57	$1.52	$1.52	$1.52	1,113
2024-08-21	$1.49	$1.50	$1.48	$1.48	$1.48	1,565
2024-08-20	$1.46	$1.46	$1.46	$1.46	$1.46	907
2024-08-19	$1.42	$1.49	$1.40	$1.46	$1.46	1,795
2024-08-16	$1.49	$1.49	$1.42	$1.42	$1.42	1,516
2024-08-15	$1.41	$1.50	$1.41	$1.43	$1.43	2,660
2024-08-14	$1.45	$1.48	$1.41	$1.48	$1.48	686
2024-08-13	$1.40	$1.46	$1.40	$1.40	$1.40	1,338
2024-08-12	$1.47	$1.47	$1.40	$1.43	$1.43	1,789
2024-08-09	$1.50	$1.57	$1.40	$1.40	$1.40	3,403
2024-08-08	$1.54	$1.65	$1.54	$1.56	$1.56	3,064
2024-08-07	$1.57	$1.57	$1.50	$1.50	$1.50	3,151
2024-08-06	$1.50	$1.50	$1.50	$1.50	$1.50	617
2024-08-05	$1.55	$1.57	$1.44	$1.51	$1.51	5,090
2024-08-02	$1.69	$1.71	$1.60	$1.66	$1.66	6,127
2024-08-01	$1.70	$1.73	$1.70	$1.70	$1.70	1,445
2024-07-31	$1.71	$1.71	$1.71	$1.71	$1.71	46
2024-07-30	$1.71	$1.75	$1.71	$1.71	$1.71	6,587
2024-07-29	$1.71	$1.74	$1.70	$1.71	$1.71	1,310
2024-07-26	$1.72	$1.79	$1.72	$1.79	$1.79	2,112
2024-07-25	$1.64	$1.64	$1.63	$1.63	$1.63	4,126
2024-07-24	$1.75	$1.75	$1.61	$1.62	$1.62	5,106
2024-07-23	$1.80	$1.82	$1.70	$1.75	$1.75	4,313
2024-07-22	$1.78	$1.85	$1.75	$1.85	$1.85	3,079
2024-07-19	$1.82	$1.86	$1.81	$1.86	$1.86	2,340
2024-07-18	$1.89	$1.95	$1.75	$1.79	$1.79	7,708
2024-07-17	$1.78	$2.05	$1.77	$1.89	$1.89	33,714
2024-07-16	$1.71	$1.80	$1.68	$1.80	$1.80	8,642
2024-07-15	$1.70	$1.86	$1.70	$1.71	$1.71	7,882
2024-07-12	$1.53	$1.77	$1.53	$1.67	$1.67	8,764
2024-07-11	$1.61	$1.77	$1.59	$1.59	$1.59	12,022
2024-07-10	$1.70	$1.73	$1.65	$1.71	$1.71	5,418
2024-07-09	$1.86	$1.86	$1.72	$1.74	$1.74	3,820
2024-07-08	$1.88	$1.88	$1.75	$1.78	$1.78	3,902
2024-07-05	$1.84	$1.93	$1.84	$1.93	$1.93	738
2024-07-03	$1.82	$1.96	$1.81	$1.82	$1.82	1,541
2024-07-02	$1.88	$1.88	$1.86	$1.86	$1.86	599
2024-07-01	$1.99	$1.99	$1.91	$1.97	$1.97	1,543
2024-06-28	$2.06	$2.06	$1.99	$1.99	$1.99	345
2024-06-27	$1.94	$2.10	$1.86	$2.03	$2.03	9,280
2024-06-26	$2.10	$2.30	$1.92	$1.93	$1.93	9,337
2024-06-25	$1.89	$2.24	$1.79	$2.06	$2.06	18,974
2024-06-24	$1.68	$2.11	$1.67	$1.89	$1.89	16,464
2024-06-21	$1.67	$1.78	$1.64	$1.67	$1.67	5,614
2024-06-20	$1.70	$1.70	$1.63	$1.66	$1.66	5,879
2024-06-18	$1.64	$1.75	$1.64	$1.65	$1.65	4,702
2024-06-17	$1.67	$1.69	$1.60	$1.68	$1.68	6,806
2024-06-14	$1.70	$1.76	$1.64	$1.64	$1.64	2,647
2024-06-13	$1.73	$1.73	$1.61	$1.61	$1.61	2,174
2024-06-12	$1.72	$1.72	$1.64	$1.68	$1.68	3,386
2024-06-11	$1.62	$1.62	$1.62	$1.62	$1.62	61
2024-06-10	$1.65	$1.65	$1.55	$1.62	$1.62	8,662
2024-06-07	$1.80	$1.81	$1.65	$1.75	$1.75	5,405
2024-06-06	$1.85	$1.85	$1.54	$1.70	$1.70	9,864
2024-06-05	$1.96	$1.96	$1.82	$1.84	$1.84	3,826
2024-06-04	$1.96	$1.96	$1.82	$1.95	$1.95	5,379
2024-06-03	$1.89	$1.90	$1.89	$1.90	$1.90	535
2024-05-31	$1.96	$1.99	$1.88	$1.88	$1.88	3,523
2024-05-30	$2.04	$2.05	$2.04	$2.05	$2.05	475
2024-05-29	$1.95	$2.00	$1.95	$2.00	$2.00	1,456
2024-05-28	$2.05	$2.05	$1.95	$1.98	$1.98	1,151
2024-05-24	$2.00	$2.07	$2.00	$2.00	$2.00	6,623
2024-05-23	$2.06	$2.11	$1.99	$2.07	$2.07	3,032
2024-05-22	$2.01	$2.16	$2.00	$2.16	$2.16	10,324
2024-05-21	$2.02	$2.14	$1.90	$2.09	$2.09	7,747
2024-05-20	$1.93	$1.96	$1.87	$1.94	$1.94	9,322
2024-05-17	$2.00	$2.04	$1.85	$1.99	$1.99	32,299
2024-05-16	$2.13	$2.13	$2.00	$2.02	$2.02	9,026
2024-05-15	$2.03	$2.16	$2.03	$2.03	$2.03	7,181
2024-05-14	$2.08	$2.13	$2.00	$2.02	$2.02	14,136
2024-05-13	$2.15	$2.20	$2.08	$2.08	$2.08	18,486
2024-05-10	$2.40	$2.43	$2.07	$2.20	$2.20	12,656
2024-05-09	$2.35	$2.59	$2.35	$2.44	$2.44	13,480
2024-05-08	$2.30	$2.56	$1.84	$2.48	$2.48	93,855
2024-05-07	$3.00	$3.07	$2.29	$2.41	$2.41	128,136
2024-05-06	$3.48	$3.84	$3.05	$3.17	$3.17	451,170
2024-05-03	$3.27	$3.60	$3.01	$3.09	$3.09	215,454
2024-05-02	$3.24	$3.24	$2.92	$3.01	$3.01	86,098
2024-05-01	$3.32	$3.44	$2.80	$3.33	$3.33	174,982
2024-04-30	$2.35	$3.38	$2.35	$3.27	$3.27	259,040
2024-04-29	$2.32	$2.70	$2.24	$2.59	$2.59	30,359
2024-04-26	$2.00	$2.39	$2.00	$2.39	$2.39	23,258
2024-04-25	$2.08	$2.09	$2.08	$2.08	$2.08	2,657
2024-04-24	$1.82	$2.03	$1.80	$1.98	$1.98	7,144
2024-04-23	$1.88	$1.88	$1.64	$1.78	$1.78	1,761
2024-04-22	$1.60	$2.09	$1.60	$1.87	$1.87	5,941
2024-04-19	$1.93	$1.96	$1.48	$1.56	$1.56	10,067
2024-04-18	$2.00	$2.00	$1.85	$1.90	$1.90	3,442
2024-04-17	$2.14	$2.29	$2.14	$2.15	$2.15	784
2024-04-16	$2.09	$2.12	$2.00	$2.02	$2.02	1,124
2024-04-15	$2.05	$2.05	$2.05	$2.05	$2.05	290
2024-04-12	$2.05	$2.05	$2.00	$2.05	$2.05	2,525
2024-04-11	$2.10	$2.10	$2.00	$2.00	$2.00	1,976
2024-04-10	$2.23	$2.23	$2.11	$2.11	$2.11	722
2024-04-09	$2.15	$2.34	$2.10	$2.10	$2.10	1,964
2024-04-08	$2.38	$2.38	$2.00	$2.13	$2.13	6,011
2024-04-05	$2.25	$2.26	$2.15	$2.15	$2.15	779
2024-04-04	$2.25	$2.25	$2.25	$2.25	$2.25	525
2024-04-03	$2.29	$2.29	$2.26	$2.26	$2.26	3,978
2024-04-02	$2.20	$2.35	$2.15	$2.29	$2.29	7,335
2024-04-01	$2.31	$2.31	$2.31	$2.31	$2.31	248
2024-03-28	$2.29	$2.31	$2.29	$2.31	$2.31	4,150
2024-03-27	$2.35	$2.35	$2.07	$2.34	$2.34	2,756
2024-03-26	$2.40	$2.44	$2.30	$2.31	$2.31	8,890
2024-03-25	$2.45	$2.50	$2.40	$2.50	$2.50	3,734
2024-03-22	$2.39	$2.48	$2.39	$2.41	$2.41	3,617
2024-03-21	$2.42	$2.42	$2.40	$2.40	$2.40	1,305
2024-03-20	$2.43	$2.49	$2.42	$2.42	$2.42	1,730
2024-03-19	$2.52	$2.55	$2.45	$2.55	$2.55	6,358
2024-03-18	$2.67	$2.67	$2.52	$2.52	$2.52	649
2024-03-15	$2.60	$2.60	$2.60	$2.60	$2.60	890
2024-03-14	$2.56	$2.56	$2.50	$2.51	$2.51	1,792
2024-03-13	$2.50	$2.50	$2.50	$2.50	$2.50	257
2024-03-12	$2.50	$2.58	$2.50	$2.58	$2.58	1,853
2024-03-11	$2.62	$2.62	$2.46	$2.46	$2.46	3,228
2024-03-08	$2.58	$2.59	$2.50	$2.59	$2.59	2,872
2024-03-07	$2.51	$2.51	$2.50	$2.50	$2.50	767
2024-03-06	$2.58	$2.60	$2.50	$2.50	$2.50	19,562
2024-03-05	$2.48	$2.54	$2.46	$2.46	$2.46	6,421
2024-03-04	$2.50	$2.55	$2.50	$2.50	$2.50	5,042
2024-03-01	$2.55	$2.62	$2.53	$2.55	$2.55	3,121
2024-02-29	$2.64	$2.64	$2.55	$2.56	$2.56	3,404
2024-02-28	$2.65	$2.65	$2.57	$2.57	$2.57	2,725
2024-02-27	$2.55	$2.61	$2.55	$2.61	$2.61	3,656
2024-02-26	$2.51	$2.60	$2.51	$2.59	$2.59	4,164
2024-02-23	$2.50	$2.60	$2.50	$2.51	$2.51	2,116
2024-02-22	$2.64	$2.69	$2.39	$2.45	$2.45	8,378
2024-02-21	$2.82	$3.05	$2.50	$2.72	$2.72	40,139
2024-02-20	$3.17	$3.46	$2.81	$2.82	$2.82	52,398
2024-02-16	$2.83	$2.93	$2.61	$2.91	$2.91	39,811
2024-02-15	$2.49	$2.89	$2.48	$2.77	$2.77	51,719
2024-02-14	$2.52	$2.52	$2.42	$2.50	$2.50	7,179
2024-02-13	$2.51	$2.52	$2.35	$2.49	$2.49	17,695
2024-02-12	$2.46	$2.54	$2.35	$2.53	$2.53	15,690
2024-02-09	$2.44	$2.49	$2.40	$2.49	$2.49	2,961
2024-02-08	$2.53	$2.53	$2.43	$2.43	$2.43	4,428
2024-02-07	$2.56	$2.56	$2.46	$2.47	$2.47	3,949
2024-02-06	$2.56	$2.56	$2.46	$2.51	$2.51	4,876
2024-02-05	$2.62	$2.75	$2.50	$2.50	$2.50	1,770
2024-02-02	$2.55	$2.57	$2.46	$2.46	$2.46	2,984
2024-02-01	$2.46	$2.51	$2.46	$2.51	$2.51	3,181
2024-01-31	$2.55	$2.76	$2.46	$2.64	$2.64	6,079
2024-01-30	$2.64	$2.64	$2.51	$2.51	$2.51	2,734
2024-01-29	$2.66	$2.75	$2.62	$2.64	$2.64	8,728
2024-01-26	$2.76	$2.76	$2.66	$2.66	$2.66	1,330
2024-01-25	$2.68	$2.78	$2.67	$2.77	$2.77	5,514
2024-01-24	$2.68	$2.71	$2.66	$2.66	$2.66	2,361
2024-01-23	$2.65	$2.69	$2.65	$2.69	$2.69	1,548
2024-01-22	$2.64	$2.71	$2.64	$2.65	$2.65	3,942
2024-01-19	$2.80	$2.80	$2.72	$2.72	$2.72	7,478
2024-01-18	$2.80	$2.90	$2.80	$2.81	$2.81	2,529
2024-01-17	$2.81	$2.92	$2.80	$2.80	$2.80	6,034
2024-01-16	$2.73	$2.88	$2.73	$2.82	$2.82	3,621
2024-01-12	$3.08	$3.22	$2.66	$2.66	$2.66	9,898
2024-01-11	$3.38	$3.49	$3.02	$3.03	$3.03	8,471
2024-01-10	$3.15	$3.60	$3.15	$3.26	$3.26	9,680
2024-01-09	$2.99	$3.30	$2.97	$3.13	$3.13	11,602
2024-01-08	$3.00	$3.00	$2.91	$3.00	$3.00	8,365
2024-01-05	$2.98	$3.04	$2.76	$2.92	$2.92	10,298
2024-01-04	$2.88	$3.00	$2.75	$2.97	$2.97	17,405
2024-01-03	$2.71	$2.88	$2.66	$2.72	$2.72	16,891
2024-01-02	$2.84	$2.90	$2.55	$2.66	$2.66	21,193
2023-12-29	$2.64	$2.90	$2.53	$2.71	$2.71	29,064
2023-12-28	$2.64	$2.73	$2.49	$2.57	$2.57	17,809
2023-12-27	$2.55	$2.80	$2.53	$2.68	$2.68	13,483
2023-12-26	$2.60	$2.82	$2.50	$2.62	$2.62	18,971
2023-12-22	$2.71	$2.71	$2.49	$2.61	$2.61	17,336
2023-12-21	$2.59	$2.75	$2.50	$2.69	$2.69	7,826
2023-12-20	$2.60	$2.70	$2.56	$2.60	$2.60	6,958
2023-12-19	$2.75	$2.79	$2.48	$2.66	$2.66	23,400
2023-12-18	$2.78	$2.79	$2.75	$2.77	$2.77	2,940
2023-12-15	$2.95	$2.95	$2.76	$2.85	$2.85	4,489
2023-12-14	$2.83	$2.91	$2.71	$2.82	$2.82	3,175
2023-12-13	$2.82	$2.93	$2.70	$2.93	$2.93	9,020
2023-12-12	$2.81	$3.01	$2.81	$2.98	$2.98	4,521
2023-12-11	$2.97	$3.12	$2.82	$2.82	$2.82	9,386
2023-12-08	$2.99	$2.99	$2.90	$2.90	$2.90	1,738
2023-12-07	$3.10	$3.10	$2.94	$2.99	$2.99	2,773
2023-12-06	$2.98	$3.15	$2.98	$3.15	$3.15	5,739
2023-12-05	$3.15	$3.15	$2.97	$3.01	$3.01	2,671
2023-12-04	$2.96	$3.13	$2.90	$3.05	$3.05	2,034
2023-12-01	$2.87	$2.95	$2.85	$2.95	$2.95	2,139
2023-11-30	$2.93	$2.93	$2.87	$2.90	$2.90	4,167
2023-11-29	$2.90	$3.32	$2.88	$3.01	$3.01	13,871
2023-11-28	$2.65	$2.88	$2.64	$2.79	$2.79	3,784
2023-11-27	$2.60	$2.74	$2.58	$2.68	$2.68	7,040
2023-11-24	$2.69	$2.69	$2.50	$2.56	$2.56	4,946
2023-11-22	$2.63	$2.69	$2.55	$2.69	$2.69	10,032
2023-11-21	$2.70	$2.70	$2.56	$2.62	$2.62	11,839
2023-11-20	$2.67	$2.73	$2.61	$2.71	$2.71	6,999
2023-11-17	$2.81	$2.81	$2.70	$2.78	$2.78	12,061
2023-11-16	$2.89	$2.92	$2.84	$2.84	$2.84	4,437
2023-11-15	$2.85	$2.95	$2.74	$2.95	$2.95	12,648
2023-11-14	$3.00	$3.11	$2.65	$2.70	$2.70	22,762
2023-11-13	$3.13	$3.17	$2.96	$3.02	$3.02	8,184
2023-11-10	$3.45	$3.53	$2.78	$2.96	$2.96	72,804
2023-11-09	$4.33	$4.57	$3.11	$3.58	$3.58	79,036
2023-11-08	$4.06	$4.38	$4.01	$4.24	$4.24	26,133
2023-11-07	$3.73	$4.12	$3.73	$4.00	$4.00	56,489
2023-11-06	$3.30	$3.65	$3.27	$3.58	$3.58	27,670
2023-11-03	$2.71	$3.24	$2.69	$3.24	$3.24	36,147
2023-11-02	$2.50	$2.81	$2.50	$2.70	$2.70	30,311
2023-11-01	$2.64	$2.66	$2.45	$2.47	$2.47	10,462
2023-10-31	$2.64	$2.64	$2.30	$2.51	$2.51	10,821
2023-10-30	$2.67	$2.70	$2.21	$2.56	$2.56	55,246
2023-10-27	$2.10	$2.77	$2.10	$2.47	$2.47	305,195
2023-10-26	$1.62	$2.01	$1.62	$1.91	$1.91	58,359
2023-10-25	$1.67	$1.73	$1.61	$1.62	$1.62	15,476
2023-10-24	$1.63	$1.92	$1.63	$1.63	$1.63	64,801
2023-10-23	$1.34	$1.74	$1.34	$1.61	$1.61	126,299
2023-10-20	$1.33	$1.37	$1.32	$1.34	$1.34	8,079
2023-10-19	$1.32	$1.35	$1.02	$1.33	$1.33	61,684
2023-10-18	$1.40	$1.48	$1.32	$1.32	$1.32	64,197
2023-10-17	$1.78	$1.79	$1.33	$1.33	$1.33	175,238
2023-10-16	$0.21	$0.21	$0.19	$0.19	$1.88	10,946
2023-10-13	$0.19	$0.20	$0.19	$0.19	$0.19	64,169
2023-10-12	$0.20	$0.20	$0.19	$0.20	$0.20	99,063
2023-10-11	$0.19	$0.20	$0.19	$0.19	$0.19	241,827
2023-10-10	$0.19	$0.21	$0.19	$0.20	$0.20	54,212
2023-10-09	$0.20	$0.20	$0.19	$0.19	$0.19	20,266
2023-10-06	$0.20	$0.20	$0.18	$0.20	$0.20	201,683
2023-10-05	$0.18	$0.19	$0.18	$0.19	$0.19	134,959
2023-10-04	$0.19	$0.19	$0.18	$0.19	$0.19	15,774
2023-10-03	$0.20	$0.20	$0.18	$0.18	$0.18	50,969
2023-10-02	$0.26	$0.26	$0.19	$0.19	$0.19	150,254
2023-09-29	$0.20	$0.21	$0.18	$0.19	$0.19	38,161
2023-09-28	$0.19	$0.23	$0.19	$0.21	$0.21	98,448
2023-09-27	$0.22	$0.23	$0.20	$0.21	$0.21	90,640
2023-09-26	$0.23	$0.24	$0.21	$0.22	$0.22	258,888
2023-09-25	$0.22	$0.24	$0.22	$0.23	$0.23	31,893
2023-09-22	$0.23	$0.23	$0.22	$0.22	$0.22	36,567
2023-09-21	$0.23	$0.23	$0.22	$0.23	$0.23	60,171
2023-09-20	$0.25	$0.25	$0.22	$0.23	$0.23	68,588
2023-09-19	$0.24	$0.24	$0.22	$0.22	$0.22	40,630
2023-09-18	$0.22	$0.23	$0.21	$0.23	$0.23	50,112
2023-09-15	$0.23	$0.23	$0.23	$0.23	$0.23	29,015
2023-09-14	$0.24	$0.24	$0.22	$0.24	$0.24	87,006
2023-09-13	$0.24	$0.26	$0.24	$0.25	$0.25	65,370
2023-09-12	$0.24	$0.24	$0.23	$0.23	$0.23	62,659
2023-09-11	$0.25	$0.25	$0.23	$0.24	$0.24	46,549
2023-09-08	$0.26	$0.26	$0.25	$0.25	$0.25	92,696
2023-09-07	$0.25	$0.26	$0.25	$0.25	$0.25	95,326
2023-09-06	$0.26	$0.26	$0.25	$0.26	$0.26	20,499
2023-09-05	$0.27	$0.28	$0.27	$0.27	$0.27	33,425
2023-09-01	$0.27	$0.28	$0.27	$0.27	$0.27	15,857
2023-08-31	$0.28	$0.28	$0.27	$0.27	$0.27	23,143
2023-08-30	$0.27	$0.28	$0.27	$0.28	$0.28	28,266
2023-08-29	$0.27	$0.28	$0.27	$0.28	$0.28	25,431
2023-08-28	$0.27	$0.28	$0.27	$0.27	$0.27	21,032
2023-08-25	$0.29	$0.30	$0.28	$0.28	$0.28	15,357
2023-08-24	$0.28	$0.29	$0.28	$0.28	$0.28	23,567
2023-08-23	$0.28	$0.29	$0.28	$0.29	$0.29	20,874
2023-08-22	$0.29	$0.31	$0.29	$0.29	$0.29	54,436
2023-08-21	$0.28	$0.31	$0.28	$0.29	$0.29	42,517
2023-08-18	$0.30	$0.30	$0.28	$0.28	$0.28	20,006
2023-08-17	$0.28	$0.30	$0.28	$0.28	$0.28	21,487
2023-08-16	$0.28	$0.30	$0.28	$0.28	$0.28	21,109
2023-08-15	$0.31	$0.31	$0.28	$0.29	$0.29	16,199
2023-08-14	$0.31	$0.31	$0.28	$0.28	$0.28	49,015
2023-08-11	$0.29	$0.30	$0.28	$0.29	$0.29	69,678
2023-08-10	$0.29	$0.30	$0.29	$0.29	$0.29	15,965
2023-08-09	$0.29	$0.31	$0.28	$0.29	$0.29	52,083
2023-08-08	$0.32	$0.32	$0.30	$0.30	$0.30	133,541
2023-08-07	$0.31	$0.34	$0.30	$0.31	$0.31	284,739
2023-08-04	$0.30	$0.31	$0.29	$0.30	$0.30	15,327
2023-08-03	$0.30	$0.31	$0.29	$0.29	$0.29	30,963
2023-08-02	$0.29	$0.31	$0.29	$0.30	$0.30	149,109
2023-08-01	$0.29	$0.30	$0.28	$0.29	$0.29	77,031
2023-07-31	$0.28	$0.30	$0.26	$0.28	$0.28	138,886
2023-07-28	$0.27	$0.30	$0.25	$0.27	$0.27	808,947
2023-07-27	$0.29	$0.29	$0.27	$0.28	$0.28	135,161
2023-07-26	$0.27	$0.34	$0.26	$0.29	$0.29	983,366
2023-07-25	$0.27	$0.27	$0.26	$0.26	$0.26	109,029
2023-07-24	$0.25	$0.26	$0.25	$0.25	$0.25	32,250
2023-07-21	$0.26	$0.28	$0.25	$0.25	$0.25	113,598
2023-07-20	$0.27	$0.27	$0.25	$0.25	$0.25	420,186
2023-07-19	$0.24	$0.28	$0.24	$0.27	$0.27	562,699
2023-07-18	$0.27	$0.27	$0.23	$0.23	$0.23	577,376
2023-07-17	$0.29	$0.29	$0.27	$0.27	$0.27	513,477
2023-07-14	$0.32	$0.32	$0.29	$0.29	$0.29	580,701
2023-07-13	$0.32	$0.32	$0.29	$0.31	$0.31	677,595
2023-07-12	$0.39	$0.39	$0.30	$0.31	$0.31	705,165
2023-07-11	$0.37	$0.39	$0.37	$0.39	$0.39	46,206
2023-07-10	$0.36	$0.38	$0.36	$0.37	$0.37	55,589
2023-07-07	$0.36	$0.37	$0.36	$0.36	$0.36	17,272
2023-07-06	$0.35	$0.37	$0.35	$0.36	$0.36	10,941
2023-07-05	$0.35	$0.37	$0.35	$0.37	$0.37	55,287
2023-07-03	$0.37	$0.37	$0.34	$0.35	$0.35	14,598
2023-06-30	$0.37	$0.38	$0.35	$0.36	$0.36	64,666
2023-06-29	$0.37	$0.38	$0.36	$0.37	$0.37	105,129
2023-06-28	$0.34	$0.37	$0.34	$0.37	$0.37	142,124
2023-06-27	$0.33	$0.35	$0.33	$0.34	$0.34	61,010
2023-06-26	$0.35	$0.36	$0.33	$0.33	$0.33	136,911
2023-06-23	$0.32	$0.34	$0.30	$0.32	$0.32	575,011
2023-06-22	$0.37	$0.39	$0.30	$0.33	$0.33	857,610
2023-06-21	$0.41	$0.41	$0.36	$0.36	$0.36	195,358
2023-06-20	$0.47	$0.47	$0.39	$0.39	$0.39	551,596
2023-06-16	$0.50	$0.50	$0.44	$0.45	$0.45	268,117
2023-06-15	$0.51	$0.53	$0.51	$0.51	$0.51	72,944
2023-06-14	$0.51	$0.52	$0.50	$0.51	$0.51	104,262
2023-06-13	$0.51	$0.53	$0.50	$0.53	$0.53	28,390
2023-06-12	$0.50	$0.52	$0.49	$0.52	$0.52	141,120
2023-06-09	$0.51	$0.51	$0.49	$0.50	$0.50	52,604
2023-06-08	$0.54	$0.54	$0.51	$0.51	$0.51	22,124
2023-06-07	$0.55	$0.55	$0.51	$0.51	$0.51	12,865
2023-06-06	$0.51	$0.53	$0.50	$0.52	$0.52	33,720
2023-06-05	$0.51	$0.55	$0.51	$0.53	$0.53	43,082
2023-06-02	$0.50	$0.53	$0.50	$0.53	$0.53	55,535
2023-06-01	$0.50	$0.50	$0.48	$0.50	$0.50	49,416
2023-05-31	$0.48	$0.52	$0.47	$0.51	$0.51	86,723
2023-05-30	$0.51	$0.51	$0.50	$0.51	$0.51	38,376
2023-05-26	$0.54	$0.54	$0.48	$0.51	$0.51	126,428
2023-05-25	$0.56	$0.56	$0.54	$0.54	$0.54	60,748
2023-05-24	$0.56	$0.59	$0.55	$0.58	$0.58	43,241
2023-05-23	$0.51	$0.59	$0.51	$0.56	$0.56	87,567
2023-05-22	$0.54	$0.57	$0.52	$0.54	$0.54	78,721
2023-05-19	$0.50	$0.60	$0.48	$0.54	$0.54	143,279
2023-05-18	$0.54	$0.54	$0.50	$0.54	$0.54	85,584
2023-05-17	$0.64	$0.64	$0.55	$0.55	$0.55	115,522
2023-05-16	$0.63	$0.64	$0.60	$0.60	$0.60	152,199
2023-05-15	$0.57	$0.61	$0.57	$0.60	$0.60	128,317
2023-05-12	$0.54	$0.58	$0.54	$0.57	$0.57	99,043
2023-05-11	$0.52	$0.54	$0.51	$0.54	$0.54	124,961
2023-05-10	$0.55	$0.55	$0.52	$0.53	$0.53	138,089
2023-05-09	$0.47	$0.60	$0.47	$0.56	$0.56	1,173,303
2023-05-08	$0.44	$0.48	$0.43	$0.46	$0.46	163,948
2023-05-05	$0.45	$0.50	$0.42	$0.44	$0.44	989,428
2023-05-04	$0.42	$0.42	$0.39	$0.40	$0.40	737,881
2023-05-03	$0.38	$0.42	$0.37	$0.40	$0.40	90,675
2023-05-02	$0.41	$0.47	$0.37	$0.39	$0.39	528,594
2023-05-01	$0.42	$0.44	$0.36	$0.41	$0.41	1,262,129
2023-04-28	$0.34	$0.45	$0.34	$0.40	$0.40	459,821
2023-04-27	$0.35	$0.36	$0.33	$0.34	$0.34	57,167
2023-04-26	$0.36	$0.36	$0.36	$0.36	$0.36	6,555
2023-04-25	$0.37	$0.37	$0.36	$0.36	$0.36	39,319
2023-04-24	$0.36	$0.37	$0.36	$0.37	$0.37	56,436
2023-04-21	$0.35	$0.38	$0.35	$0.36	$0.36	93,334
2023-04-20	$0.35	$0.37	$0.35	$0.35	$0.35	75,925
2023-04-19	$0.37	$0.37	$0.35	$0.36	$0.36	119,403
2023-04-18	$0.35	$0.38	$0.35	$0.37	$0.37	62,863
2023-04-17	$0.36	$0.37	$0.35	$0.37	$0.37	104,220
2023-04-14	$0.40	$0.40	$0.37	$0.37	$0.37	106,381
2023-04-13	$0.39	$0.40	$0.39	$0.40	$0.40	49,872
2023-04-12	$0.41	$0.41	$0.38	$0.39	$0.39	27,429
2023-04-11	$0.39	$0.40	$0.39	$0.40	$0.40	27,955
2023-04-10	$0.39	$0.42	$0.39	$0.39	$0.39	73,292
2023-04-06	$0.41	$0.43	$0.38	$0.38	$0.38	133,947
2023-04-05	$0.46	$0.47	$0.41	$0.41	$0.41	124,603
2023-04-04	$0.45	$0.46	$0.45	$0.45	$0.45	33,855
2023-04-03	$0.45	$0.47	$0.45	$0.45	$0.45	37,366
2023-03-31	$0.46	$0.47	$0.46	$0.46	$0.46	20,388
2023-03-30	$0.45	$0.50	$0.45	$0.46	$0.46	100,977
2023-03-29	$0.47	$0.50	$0.47	$0.48	$0.48	113,407
2023-03-28	$0.48	$0.48	$0.47	$0.47	$0.47	27,362
2023-03-27	$0.48	$0.48	$0.47	$0.47	$0.47	62,854
2023-03-24	$0.49	$0.49	$0.48	$0.49	$0.49	20,449
2023-03-23	$0.49	$0.51	$0.48	$0.48	$0.48	14,366
2023-03-22	$0.49	$0.50	$0.48	$0.48	$0.48	42,058
2023-03-21	$0.50	$0.50	$0.48	$0.49	$0.49	25,453
2023-03-20	$0.50	$0.52	$0.49	$0.50	$0.50	19,207
2023-03-17	$0.51	$0.52	$0.48	$0.49	$0.49	133,640
2023-03-16	$0.51	$0.52	$0.47	$0.52	$0.52	31,424
2023-03-15	$0.50	$0.52	$0.47	$0.51	$0.51	29,648
2023-03-14	$0.48	$0.51	$0.48	$0.50	$0.50	28,800
2023-03-13	$0.51	$0.51	$0.46	$0.48	$0.48	119,318
2023-03-10	$0.51	$0.52	$0.50	$0.52	$0.52	25,428
2023-03-09	$0.52	$0.54	$0.52	$0.52	$0.52	21,184
2023-03-08	$0.52	$0.52	$0.52	$0.52	$0.52	33,287
2023-03-07	$0.54	$0.54	$0.52	$0.52	$0.52	66,308
2023-03-06	$0.50	$0.53	$0.50	$0.53	$0.53	58,382
2023-03-03	$0.51	$0.52	$0.49	$0.50	$0.50	173,504
2023-03-02	$0.51	$0.53	$0.49	$0.51	$0.51	204,133
2023-03-01	$0.51	$0.53	$0.50	$0.50	$0.50	234,395
2023-02-28	$0.53	$0.56	$0.51	$0.52	$0.52	210,195
2023-02-27	$0.53	$0.54	$0.52	$0.52	$0.52	123,268
2023-02-24	$0.56	$0.57	$0.52	$0.53	$0.53	276,615
2023-02-23	$0.55	$0.56	$0.53	$0.54	$0.54	188,082
2023-02-22	$0.62	$0.66	$0.54	$0.55	$0.55	584,986
2023-02-21	$0.67	$0.67	$0.60	$0.61	$0.61	229,258
2023-02-17	$0.70	$0.71	$0.66	$0.66	$0.66	182,986
2023-02-16	$0.76	$0.76	$0.69	$0.71	$0.71	66,445
2023-02-15	$0.70	$0.75	$0.70	$0.72	$0.72	51,104
2023-02-14	$0.77	$0.77	$0.72	$0.72	$0.72	118,598
2023-02-13	$0.75	$0.79	$0.74	$0.77	$0.77	64,019
2023-02-10	$0.78	$0.80	$0.73	$0.79	$0.79	205,159
2023-02-09	$0.82	$0.82	$0.79	$0.80	$0.80	47,681
2023-02-08	$0.81	$0.82	$0.78	$0.79	$0.79	101,345
2023-02-07	$0.81	$0.83	$0.79	$0.81	$0.81	94,532
2023-02-06	$0.82	$0.83	$0.79	$0.80	$0.80	86,355
2023-02-03	$0.81	$0.82	$0.80	$0.82	$0.82	59,669
2023-02-02	$0.86	$0.86	$0.80	$0.82	$0.82	92,670
2023-02-01	$0.80	$0.90	$0.80	$0.82	$0.82	389,632
2023-01-31	$0.76	$0.81	$0.74	$0.78	$0.78	244,804
2023-01-30	$0.77	$0.82	$0.75	$0.76	$0.76	70,899
2023-01-27	$0.73	$0.79	$0.73	$0.75	$0.75	59,585
2023-01-26	$0.74	$0.78	$0.74	$0.76	$0.76	66,608
2023-01-25	$0.82	$0.83	$0.67	$0.74	$0.74	349,438
2023-01-24	$0.85	$0.86	$0.83	$0.83	$0.83	39,255
2023-01-23	$0.86	$0.86	$0.83	$0.85	$0.85	45,696
2023-01-20	$0.82	$0.86	$0.82	$0.82	$0.82	57,633
2023-01-19	$0.84	$0.85	$0.82	$0.82	$0.82	49,345
2023-01-18	$0.80	$0.89	$0.80	$0.85	$0.85	93,980
2023-01-17	$0.81	$0.85	$0.80	$0.82	$0.82	62,323
2023-01-13	$0.89	$0.89	$0.81	$0.83	$0.83	159,298
2023-01-12	$0.85	$0.90	$0.77	$0.86	$0.86	117,287
2023-01-11	$0.76	$0.86	$0.76	$0.84	$0.84	282,249
2023-01-10	$0.74	$0.80	$0.74	$0.78	$0.78	105,420
2023-01-09	$0.73	$0.75	$0.70	$0.74	$0.74	72,011
2023-01-06	$0.77	$0.79	$0.69	$0.75	$0.75	114,428
2023-01-05	$0.79	$0.81	$0.74	$0.77	$0.77	135,525
2023-01-04	$0.80	$0.80	$0.77	$0.79	$0.79	51,979
2023-01-03	$0.71	$0.82	$0.70	$0.81	$0.81	445,996
2022-12-30	$0.72	$0.73	$0.64	$0.69	$0.69	133,087
2022-12-29	$0.73	$0.75	$0.71	$0.72	$0.72	148,581
2022-12-28	$0.72	$0.73	$0.71	$0.72	$0.72	88,942
2022-12-27	$0.69	$0.76	$0.69	$0.73	$0.73	464,938
2022-12-23	$0.67	$0.70	$0.64	$0.69	$0.69	325,320
2022-12-22	$0.65	$0.70	$0.64	$0.66	$0.66	301,560
2022-12-21	$0.64	$0.67	$0.64	$0.66	$0.66	35,609
2022-12-20	$0.70	$0.71	$0.57	$0.66	$0.66	411,376
2022-12-19	$0.76	$0.76	$0.68	$0.72	$0.72	240,753
2022-12-16	$0.81	$0.82	$0.70	$0.73	$0.73	607,724
2022-12-15	$0.68	$0.84	$0.68	$0.82	$0.82	1,831,739
2022-12-14	$0.73	$0.75	$0.67	$0.70	$0.70	200,052
2022-12-13	$0.66	$0.75	$0.63	$0.72	$0.72	739,203
2022-12-12	$0.66	$0.66	$0.62	$0.66	$0.66	348,417
2022-12-09	$0.66	$0.66	$0.62	$0.63	$0.63	132,076
2022-12-08	$0.64	$0.64	$0.62	$0.64	$0.64	51,564
2022-12-07	$0.63	$0.66	$0.61	$0.63	$0.63	66,239
2022-12-06	$0.64	$0.64	$0.63	$0.64	$0.64	37,766
2022-12-05	$0.64	$0.64	$0.63	$0.64	$0.64	67,953
2022-12-02	$0.63	$0.66	$0.63	$0.66	$0.66	23,746
2022-12-01	$0.65	$0.67	$0.63	$0.65	$0.65	114,793
2022-11-30	$0.65	$0.67	$0.63	$0.67	$0.67	72,497
2022-11-29	$0.65	$0.68	$0.64	$0.67	$0.67	52,532
2022-11-28	$0.66	$0.68	$0.62	$0.66	$0.66	96,839
2022-11-25	$0.64	$0.66	$0.63	$0.66	$0.66	41,041
2022-11-23	$0.63	$0.64	$0.62	$0.64	$0.64	33,760
2022-11-22	$0.63	$0.64	$0.61	$0.63	$0.63	100,002
2022-11-21	$0.63	$0.65	$0.63	$0.65	$0.65	28,060
2022-11-18	$0.65	$0.66	$0.62	$0.64	$0.64	79,588
2022-11-17	$0.68	$0.68	$0.64	$0.65	$0.65	86,382
2022-11-16	$0.67	$0.68	$0.67	$0.67	$0.67	82,382
2022-11-15	$0.67	$0.68	$0.66	$0.67	$0.67	103,359
2022-11-14	$0.65	$0.67	$0.63	$0.67	$0.67	223,887
2022-11-11	$0.63	$0.65	$0.61	$0.63	$0.63	104,044
2022-11-10	$0.62	$0.64	$0.60	$0.63	$0.63	130,246
2022-11-09	$0.63	$0.66	$0.61	$0.62	$0.62	80,799
2022-11-08	$0.64	$0.65	$0.62	$0.65	$0.65	79,326
2022-11-07	$0.66	$0.68	$0.64	$0.65	$0.65	152,646
2022-11-04	$0.67	$0.69	$0.61	$0.66	$0.66	128,569
2022-11-03	$0.67	$0.70	$0.67	$0.67	$0.67	89,870
2022-11-02	$0.70	$0.71	$0.66	$0.67	$0.67	62,460
2022-11-01	$0.70	$0.72	$0.68	$0.71	$0.71	82,724
2022-10-31	$0.67	$0.72	$0.65	$0.72	$0.72	247,541
2022-10-28	$0.65	$0.69	$0.64	$0.66	$0.66	170,657
2022-10-27	$0.68	$0.70	$0.65	$0.68	$0.68	165,073
2022-10-26	$0.66	$0.69	$0.66	$0.68	$0.68	72,738
2022-10-25	$0.68	$0.70	$0.65	$0.68	$0.68	148,937
2022-10-24	$0.69	$0.69	$0.65	$0.68	$0.68	166,608
2022-10-21	$0.68	$0.70	$0.66	$0.70	$0.70	74,596
2022-10-20	$0.67	$0.69	$0.66	$0.67	$0.67	184,408
2022-10-19	$0.70	$0.70	$0.67	$0.68	$0.68	157,076
2022-10-18	$0.69	$0.69	$0.67	$0.69	$0.69	113,874
2022-10-17	$0.67	$0.70	$0.65	$0.67	$0.67	254,312
2022-10-14	$0.67	$0.68	$0.65	$0.66	$0.66	381,795
2022-10-13	$0.61	$0.66	$0.60	$0.65	$0.65	396,032
2022-10-12	$0.67	$0.67	$0.64	$0.64	$0.64	111,337
2022-10-11	$0.68	$0.70	$0.63	$0.64	$0.64	151,313
2022-10-10	$0.70	$0.73	$0.64	$0.69	$0.69	189,598
2022-10-07	$0.72	$0.74	$0.69	$0.70	$0.70	135,710
2022-10-06	$0.73	$0.74	$0.71	$0.73	$0.73	217,118
2022-10-05	$0.68	$0.75	$0.68	$0.74	$0.74	877,696
2022-10-04	$0.69	$0.70	$0.67	$0.68	$0.68	160,578
2022-10-03	$0.64	$0.68	$0.62	$0.67	$0.67	315,935
2022-09-30	$0.67	$0.70	$0.61	$0.63	$0.63	571,088
2022-09-29	$0.68	$0.71	$0.67	$0.69	$0.69	252,972
2022-09-28	$0.69	$0.71	$0.65	$0.71	$0.71	278,743
2022-09-27	$0.68	$0.73	$0.67	$0.69	$0.69	479,941
2022-09-26	$0.66	$0.73	$0.65	$0.70	$0.70	446,381
2022-09-23	$0.65	$0.78	$0.65	$0.68	$0.68	1,766,544
2022-09-22	$0.72	$0.73	$0.56	$0.64	$0.64	2,366,998
2022-09-21	$1.14	$1.16	$0.71	$0.73	$0.73	7,167,211
2022-09-20	$1.80	$2.08	$0.95	$1.03	$1.03	8,302,487
2022-09-19	$1.61	$1.91	$1.43	$1.91	$1.91	1,831,241
2022-09-16	$1.42	$2.08	$1.41	$1.75	$1.75	19,130,594
2022-09-15	$1.43	$1.46	$1.36	$1.46	$1.46	556,047
2022-09-14	$1.29	$1.40	$1.27	$1.40	$1.40	1,136,416
2022-09-13	$1.32	$1.34	$1.26	$1.26	$1.26	207,038
2022-09-12	$1.32	$1.35	$1.31	$1.35	$1.35	132,224
2022-09-09	$1.30	$1.36	$1.30	$1.31	$1.31	140,265
2022-09-08	$1.30	$1.33	$1.27	$1.29	$1.29	127,315
2022-09-07	$1.25	$1.34	$1.25	$1.33	$1.33	149,486
2022-09-06	$1.32	$1.34	$1.24	$1.26	$1.26	318,743
2022-09-02	$1.35	$1.36	$1.29	$1.33	$1.33	307,813
2022-09-01	$1.38	$1.42	$1.35	$1.35	$1.35	99,309
2022-08-31	$1.39	$1.44	$1.37	$1.40	$1.40	220,957
2022-08-30	$1.44	$1.44	$1.36	$1.36	$1.36	155,301
2022-08-29	$1.35	$1.46	$1.33	$1.44	$1.44	415,945
2022-08-26	$1.46	$1.48	$1.33	$1.34	$1.34	312,920
2022-08-25	$1.40	$1.45	$1.40	$1.44	$1.44	145,953
2022-08-24	$1.38	$1.46	$1.37	$1.41	$1.41	252,449
2022-08-23	$1.36	$1.42	$1.35	$1.37	$1.37	221,567
2022-08-22	$1.42	$1.45	$1.36	$1.36	$1.36	320,378
2022-08-19	$1.53	$1.55	$1.43	$1.45	$1.45	358,929
2022-08-18	$1.53	$1.59	$1.51	$1.52	$1.52	271,229
2022-08-17	$1.65	$1.67	$1.51	$1.53	$1.53	551,017
2022-08-16	$1.61	$1.73	$1.59	$1.67	$1.67	664,524
2022-08-15	$1.60	$1.66	$1.52	$1.60	$1.60	713,882
2022-08-12	$1.65	$1.66	$1.60	$1.60	$1.60	349,617
2022-08-11	$1.67	$1.78	$1.61	$1.62	$1.62	682,715
2022-08-10	$1.71	$1.80	$1.69	$1.73	$1.73	475,639
2022-08-09	$1.86	$1.97	$1.68	$1.72	$1.72	1,691,099
2022-08-08	$1.77	$1.95	$1.72	$1.83	$1.83	2,138,987
2022-08-05	$1.79	$1.85	$1.66	$1.73	$1.73	1,508,443
2022-08-04	$1.69	$1.98	$1.68	$1.79	$1.79	2,049,913
2022-08-03	$1.70	$1.76	$1.54	$1.66	$1.66	2,003,881
2022-08-02	$1.41	$1.84	$1.40	$1.72	$1.72	3,115,130
2022-08-01	$1.46	$1.47	$1.36	$1.40	$1.40	730,994
2022-07-29	$1.59	$1.64	$1.47	$1.48	$1.48	1,262,518
2022-07-28	$1.46	$1.57	$1.46	$1.52	$1.52	1,059,520
2022-07-27	$1.48	$1.54	$1.31	$1.46	$1.46	2,478,768
2022-07-26	$1.55	$1.62	$1.44	$1.48	$1.48	936,690
2022-07-25	$1.75	$1.75	$1.53	$1.59	$1.59	1,433,620
2022-07-22	$1.97	$1.97	$1.71	$1.74	$1.74	1,462,718
2022-07-21	$2.13	$2.13	$1.92	$1.98	$1.98	1,282,370
2022-07-20	$2.20	$2.24	$2.11	$2.12	$2.12	997,505
2022-07-19	$2.20	$2.27	$2.16	$2.20	$2.20	857,102
2022-07-18	$2.24	$2.29	$2.17	$2.20	$2.20	955,395
2022-07-15	$2.19	$2.26	$2.14	$2.23	$2.23	768,536
2022-07-14	$2.30	$2.37	$2.17	$2.18	$2.18	1,147,878
2022-07-13	$2.12	$2.42	$2.12	$2.34	$2.34	2,156,610
2022-07-12	$2.13	$2.24	$2.12	$2.20	$2.20	1,398,194
2022-07-11	$2.32	$2.33	$2.14	$2.17	$2.17	1,952,407
2022-07-08	$2.29	$2.47	$2.25	$2.32	$2.32	2,883,788
2022-07-07	$5.23	$5.55	$2.10	$2.41	$2.41	19,552,049
2022-07-06	$4.58	$5.26	$4.52	$5.23	$5.23	1,836,763
2022-07-05	$4.23	$4.57	$4.05	$4.52	$4.52	1,866,252
2022-07-01	$3.82	$3.96	$3.69	$3.93	$3.93	616,379
2022-06-30	$3.55	$4.00	$3.31	$3.86	$3.86	2,697,628
2022-06-29	$2.91	$3.70	$2.91	$3.60	$3.60	14,203,875
2022-06-28	$2.90	$3.08	$2.85	$2.89	$2.89	879,665
2022-06-27	$2.83	$2.94	$2.77	$2.89	$2.89	393,707
2022-06-24	$2.71	$2.87	$2.69	$2.75	$2.75	669,584
2022-06-23	$3.05	$3.09	$2.50	$2.63	$2.63	1,619,306
2022-06-22	$3.21	$3.49	$2.95	$3.03	$3.03	1,848,504
2022-06-21	$2.81	$3.44	$2.81	$3.20	$3.20	2,438,099
2022-06-17	$2.52	$2.76	$2.52	$2.72	$2.72	782,284
2022-06-16	$2.34	$2.65	$2.30	$2.62	$2.62	1,635,159
2022-06-15	$2.37	$2.47	$2.16	$2.42	$2.42	1,771,566
2022-06-14	$2.42	$2.59	$2.32	$2.38	$2.38	1,596,366
2022-06-13	$2.65	$2.78	$2.35	$2.42	$2.42	2,140,503
2022-06-10	$2.42	$3.22	$2.35	$2.90	$2.90	13,404,535
2022-06-09	$3.64	$3.75	$2.57	$2.65	$2.65	10,382,696
2022-06-08	$10.95	$13.11	$3.60	$3.65	$3.65	20,390,446
2022-06-07	$11.44	$11.84	$10.82	$11.23	$11.23	898,127
2022-06-06	$12.10	$13.10	$9.42	$12.28	$12.28	4,432,566
2022-06-03	$9.92	$12.22	$9.75	$12.19	$12.19	1,635,654
2022-06-02	$7.82	$10.01	$7.79	$9.92	$9.92	1,300,477
2022-06-01	$8.89	$9.46	$7.65	$8.02	$8.02	2,011,364
2022-05-31	$8.70	$9.34	$7.02	$8.66	$8.66	1,791,396
2022-05-27	$8.01	$9.22	$6.42	$9.00	$9.00	2,058,623
2022-05-26	$7.28	$8.15	$7.24	$8.12	$8.12	775,491
2022-05-25	$6.48	$7.66	$6.36	$7.28	$7.28	1,105,807
2022-05-24	$5.84	$6.70	$5.62	$6.51	$6.51	393,847
2022-05-23	$5.60	$6.15	$5.53	$5.79	$5.79	545,871
2022-05-20	$5.63	$5.77	$5.13	$5.54	$5.54	500,766
2022-05-19	$5.50	$5.68	$5.33	$5.64	$5.64	363,267
2022-05-18	$5.45	$5.77	$5.33	$5.60	$5.60	299,789
2022-05-17	$5.28	$5.49	$5.12	$5.43	$5.43	265,682
2022-05-16	$5.20	$5.70	$5.17	$5.28	$5.28	394,167
2022-05-13	$5.05	$5.42	$4.88	$5.31	$5.31	398,701
2022-05-12	$5.00	$5.14	$4.66	$5.10	$5.10	328,089
2022-05-11	$4.71	$5.27	$4.57	$4.96	$4.96	786,845
2022-05-10	$4.53	$4.83	$4.40	$4.68	$4.68	459,182
2022-05-09	$4.30	$4.58	$4.16	$4.53	$4.53	406,126
2022-05-06	$4.40	$4.46	$4.22	$4.33	$4.33	285,711
2022-05-05	$4.44	$4.55	$4.27	$4.45	$4.45	264,193
2022-05-04	$4.39	$4.57	$4.21	$4.56	$4.56	345,784
2022-05-03	$4.10	$4.33	$4.07	$4.29	$4.29	308,846
2022-05-02	$4.04	$4.20	$4.04	$4.16	$4.16	567,559
2022-04-29	$4.40	$4.43	$4.02	$4.05	$4.05	963,129
2022-04-28	$4.11	$5.09	$4.10	$4.43	$4.43	4,894,948
2022-04-27	$3.98	$4.38	$3.98	$4.14	$4.14	600,672
2022-04-26	$4.19	$4.19	$3.90	$4.05	$4.05	597,216
2022-04-25	$4.12	$4.31	$4.00	$4.05	$4.05	387,269
2022-04-22	$4.30	$4.54	$4.15	$4.18	$4.18	643,764
2022-04-21	$4.28	$4.87	$4.22	$4.37	$4.37	1,552,896
2022-04-20	$4.36	$4.54	$3.96	$4.44	$4.44	1,830,591
2022-04-19	$4.55	$5.04	$4.25	$4.39	$4.39	2,904,373
2022-04-18	$4.71	$5.27	$4.44	$4.50	$4.50	3,878,923
2022-04-14	$5.83	$5.87	$4.47	$4.55	$4.55	3,713,958
2022-04-13	$6.16	$6.61	$5.03	$5.15	$5.15	3,008,994
2022-04-12	$7.29	$7.47	$5.76	$6.02	$6.02	1,373,658
2022-04-11	$8.23	$9.24	$6.80	$6.95	$6.95	2,721,455
2022-04-08	$13.27	$13.90	$7.93	$8.18	$8.18	2,172,931
2022-04-07	$21.40	$24.06	$12.58	$13.11	$13.11	4,307,268
2022-04-06	$25.32	$26.05	$20.26	$20.52	$20.52	611,752
2022-04-05	$28.86	$30.11	$25.31	$26.12	$26.12	361,182
2022-04-04	$30.01	$33.98	$28.16	$31.99	$31.99	989,296
2022-04-01	$28.60	$38.48	$26.00	$33.50	$33.50	2,864,828
2022-03-31	$22.25	$33.29	$17.00	$31.14	$31.14	3,441,553
2022-03-30	$19.79	$23.72	$19.33	$22.51	$22.51	478,133
2022-03-29	$17.07	$19.87	$16.61	$19.60	$19.60	229,476
2022-03-28	$16.03	$17.31	$15.44	$17.17	$17.17	201,993
2022-03-25	$12.81	$17.46	$12.60	$15.71	$15.71	962,651
2022-03-24	$11.51	$13.10	$11.35	$12.88	$12.88	735,944
2022-03-23	$10.90	$11.84	$10.69	$11.48	$11.48	64,713
2022-03-22	$11.30	$11.83	$10.44	$10.97	$10.97	234,028
2022-03-21	$10.00	$11.35	$9.87	$11.25	$11.25	127,545
2022-03-18	$9.18	$10.48	$8.80	$10.20	$10.20	137,080
2022-03-17	$10.56	$10.59	$6.05	$9.70	$9.70	2,248,308
2022-03-16	$9.65	$10.89	$9.51	$10.80	$10.80	183,900
2022-03-15	$8.59	$9.69	$8.23	$9.68	$9.68	108,062
2022-03-14	$8.21	$8.99	$7.99	$8.77	$8.77	163,404
2022-03-11	$9.19	$9.76	$7.20	$8.32	$8.32	502,142
2022-03-10	$7.85	$9.79	$7.85	$9.38	$9.38	136,784
2022-03-09	$7.04	$8.18	$7.04	$8.01	$8.01	117,022
2022-03-08	$6.32	$7.14	$6.06	$7.00	$7.00	96,870
2022-03-07	$6.37	$6.42	$4.88	$6.24	$6.24	893,284
2022-03-04	$5.85	$6.31	$5.85	$6.20	$6.20	128,730
2022-03-03	$5.97	$6.13	$5.80	$5.98	$5.98	64,905
2022-03-02	$5.75	$5.79	$5.57	$5.79	$5.79	35,665
2022-03-01	$5.60	$5.70	$5.48	$5.55	$5.55	22,784
2022-02-28	$5.64	$5.89	$5.51	$5.61	$5.61	78,310
2022-02-25	$5.50	$5.96	$5.36	$5.72	$5.72	117,944
2022-02-24	$5.46	$5.63	$5.30	$5.45	$5.45	38,444
2022-02-23	$5.79	$5.86	$5.67	$5.67	$5.67	24,519
2022-02-22	$5.67	$5.93	$5.51	$5.75	$5.75	74,610
2022-02-18	$5.50	$5.80	$5.36	$5.71	$5.71	170,050
2022-02-17	$5.65	$5.76	$5.40	$5.57	$5.57	107,761
2022-02-16	$5.81	$7.37	$5.60	$5.84	$5.84	2,610,130
2022-02-15	$6.39	$7.68	$5.95	$6.09	$6.09	5,586,036
2022-02-14	$6.45	$6.68	$6.18	$6.28	$6.28	78,248
2022-02-11	$6.85	$7.10	$6.32	$6.55	$6.55	90,782
2022-02-10	$6.80	$7.13	$6.57	$6.84	$6.84	148,847
2022-02-09	$6.71	$6.95	$6.48	$6.65	$6.65	103,849
2022-02-08	$6.47	$6.66	$6.24	$6.51	$6.51	164,382
2022-02-07	$6.22	$6.97	$6.16	$6.36	$6.36	174,698
2022-02-04	$6.96	$7.27	$6.12	$6.20	$6.20	415,717
2022-02-03	$7.05	$7.16	$6.74	$6.80	$6.80	36,344
2022-02-02	$7.16	$7.39	$6.76	$6.85	$6.85	278,609
2022-02-01	$7.15	$7.62	$6.97	$7.38	$7.38	789,740
2022-01-31	$7.35	$7.45	$6.78	$6.97	$6.97	556,243
2022-01-28	$7.25	$7.92	$6.37	$7.50	$7.50	1,907,256
2022-01-27	$7.89	$7.96	$7.25	$7.34	$7.34	212,284
2022-01-26	$8.42	$8.70	$7.74	$7.80	$7.80	468,941
2022-01-25	$9.59	$10.39	$8.07	$8.29	$8.29	1,261,530
2022-01-24	$11.64	$12.24	$8.02	$10.60	$10.60	3,624,342
2022-01-21	$11.38	$12.32	$10.56	$12.06	$12.06	2,205,587
2022-01-20	$10.86	$11.99	$10.15	$11.83	$11.83	4,024,298
2022-01-19	$10.09	$11.68	$9.03	$11.41	$11.41	5,973,761
2022-01-18	$8.77	$10.55	$7.92	$10.52	$10.52	3,831,796
2022-01-14	$7.13	$8.87	$6.84	$8.77	$8.77	1,996,217
2022-01-13	$6.96	$7.39	$6.69	$7.32	$7.32	596,129
2022-01-12	$6.02	$7.09	$5.99	$6.92	$6.92	777,053
2022-01-11	$5.39	$6.15	$5.33	$6.08	$6.08	493,095
2022-01-10	$5.10	$5.48	$5.01	$5.48	$5.48	263,245
2022-01-07	$4.83	$5.10	$4.80	$5.04	$5.04	140,485
2022-01-06	$4.42	$4.90	$4.42	$4.87	$4.87	374,203
2022-01-05	$4.45	$4.58	$4.34	$4.51	$4.51	303,194
2022-01-04	$4.40	$4.50	$4.31	$4.46	$4.46	365,901
2022-01-03	$4.41	$4.55	$4.28	$4.40	$4.40	546,849
2021-12-31	$4.72	$4.84	$4.40	$4.47	$4.47	2,106,269
2021-12-30	$4.47	$7.58	$4.47	$5.06	$5.06	40,122,581
2021-12-29	$4.64	$4.64	$4.35	$4.51	$4.51	15,634
2021-12-28	$4.54	$4.75	$4.46	$4.60	$4.60	14,898
2021-12-27	$5.00	$5.36	$4.45	$4.58	$4.58	204,944
2021-12-23	$4.35	$4.47	$4.29	$4.29	$4.29	16,492
2021-12-22	$4.53	$4.53	$4.30	$4.38	$4.38	13,339
2021-12-21	$4.40	$4.47	$4.34	$4.42	$4.42	6,279
2021-12-20	$4.42	$4.42	$4.30	$4.30	$4.30	8,592
2021-12-17	$4.35	$4.50	$4.34	$4.49	$4.49	18,328
2021-12-16	$4.59	$4.59	$4.27	$4.28	$4.28	13,659
2021-12-15	$4.53	$4.53	$4.35	$4.51	$4.51	31,162
2021-12-14	$4.50	$4.58	$4.41	$4.41	$4.41	19,609
2021-12-13	$4.60	$4.65	$4.49	$4.49	$4.49	7,181
2021-12-10	$4.70	$4.70	$4.56	$4.67	$4.67	4,261
2021-12-09	$4.94	$4.95	$4.70	$4.70	$4.70	18,309
2021-12-08	$4.88	$4.98	$4.86	$4.91	$4.91	44,047
2021-12-07	$4.94	$4.98	$4.84	$4.86	$4.86	212,933
2021-12-06	$4.99	$5.01	$4.92	$4.95	$4.95	25,304
2021-12-03	$4.94	$4.98	$4.87	$4.98	$4.98	41,133
2021-12-02	$4.90	$4.96	$4.77	$4.90	$4.90	67,368
2021-12-01	$5.09	$5.18	$4.90	$4.90	$4.90	83,531
2021-11-30	$5.10	$5.16	$5.05	$5.11	$5.11	55,319
2021-11-29	$5.20	$5.20	$5.14	$5.16	$5.16	17,954
2021-11-26	$5.24	$5.32	$5.09	$5.19	$5.19	86,176
2021-11-24	$5.36	$5.38	$5.28	$5.34	$5.34	18,202
2021-11-23	$5.33	$5.41	$5.25	$5.33	$5.33	54,954
2021-11-22	$5.21	$5.45	$5.16	$5.37	$5.37	68,636
2021-11-19	$5.16	$5.27	$5.16	$5.25	$5.25	18,147
2021-11-18	$5.33	$5.35	$5.20	$5.21	$5.21	33,155
2021-11-17	$5.10	$5.41	$5.09	$5.35	$5.35	59,038
2021-11-16	$5.09	$5.18	$5.08	$5.15	$5.15	72,600
2021-11-15	$5.21	$5.21	$5.07	$5.07	$5.07	108,628
2021-11-12	$5.10	$5.16	$5.09	$5.16	$5.16	28,208
2021-11-11	$5.12	$5.15	$5.08	$5.14	$5.14	59,589
2021-11-10	$5.05	$5.15	$5.05	$5.14	$5.14	46,798
2021-11-09	$5.12	$5.19	$5.02	$5.06	$5.06	153,417
2021-11-08	$5.11	$5.25	$5.00	$5.09	$5.09	63,721
2021-11-05	$5.17	$5.21	$5.08	$5.10	$5.10	32,094
2021-11-04	$5.29	$5.32	$5.17	$5.17	$5.17	33,552
2021-11-03	$5.10	$5.25	$5.10	$5.23	$5.23	12,015
2021-11-02	$5.20	$5.34	$5.10	$5.10	$5.10	33,155
2021-11-01	$5.16	$5.28	$5.06	$5.24	$5.24	36,588
2021-10-29	$5.15	$5.19	$5.08	$5.11	$5.11	29,493
2021-10-28	$5.34	$5.36	$5.17	$5.24	$5.24	44,878
2021-10-27	$5.35	$5.38	$5.13	$5.26	$5.26	120,996
2021-10-26	$5.08	$5.29	$5.00	$5.23	$5.23	59,248
2021-10-25	$5.03	$5.07	$4.99	$5.05	$5.05	90,979
2021-10-22	$4.99	$5.90	$4.91	$5.07	$5.07	950,782
2021-10-21	$4.94	$5.20	$4.94	$5.04	$5.04	287,371
2021-10-20	$4.94	$5.05	$4.94	$5.00	$5.00	154,708
2021-10-19	$4.91	$5.09	$4.90	$4.98	$4.98	171,651
2021-10-18	$4.83	$5.05	$4.83	$4.96	$4.96	102,756
2021-10-15	$4.82	$5.12	$4.82	$5.00	$5.00	58,970
2021-10-14	$4.77	$5.20	$4.76	$4.99	$4.99	161,426
2021-10-13	$4.61	$5.18	$4.61	$4.97	$4.97	82,259
2021-10-12	$4.50	$5.08	$4.30	$4.91	$4.91	206,609
2021-10-11	$4.50	$4.85	$4.49	$4.72	$4.72	44,770
2021-10-08	$4.39	$5.08	$4.28	$4.61	$4.61	152,995
2021-10-07	$4.34	$4.40	$4.21	$4.33	$4.33	11,092
2021-10-06	$4.51	$4.55	$4.23	$4.34	$4.34	79,189
2021-10-05	$4.74	$4.79	$4.51	$4.51	$4.51	15,917
2021-10-04	$4.76	$4.84	$4.70	$4.73	$4.73	17,707
2021-10-01	$4.72	$4.88	$4.71	$4.76	$4.76	16,084
2021-09-30	$4.71	$4.83	$4.63	$4.70	$4.70	16,069
2021-09-29	$4.89	$4.90	$4.70	$4.70	$4.70	28,337
2021-09-28	$4.96	$4.98	$4.87	$4.89	$4.89	26,340
2021-09-27	$4.92	$5.00	$4.92	$5.00	$5.00	35,602
2021-09-24	$4.87	$4.99	$4.84	$4.93	$4.93	15,636
2021-09-23	$4.83	$4.88	$4.81	$4.86	$4.86	4,435
2021-09-22	$4.80	$4.89	$4.75	$4.89	$4.89	51,904
2021-09-21	$4.83	$4.83	$4.71	$4.71	$4.71	32,648
2021-09-20	$4.70	$4.89	$4.70	$4.83	$4.83	27,466
2021-09-17	$4.81	$4.96	$4.81	$4.89	$4.89	40,288
2021-09-16	$4.79	$4.85	$4.68	$4.85	$4.85	84,741
2021-09-15	$4.87	$4.97	$4.75	$4.89	$4.89	32,499
2021-09-14	$5.56	$5.58	$4.82	$4.87	$4.87	192,263
2021-09-13	$5.43	$5.64	$5.38	$5.52	$5.52	133,279
2021-09-10	$5.30	$5.47	$5.27	$5.42	$5.42	93,747
2021-09-09	$5.24	$5.33	$5.18	$5.23	$5.23	105,577
2021-09-08	$5.21	$5.30	$5.07	$5.25	$5.25	215,582
2021-09-07	$5.13	$5.29	$5.13	$5.21	$5.21	82,598
2021-09-03	$5.06	$5.18	$5.03	$5.14	$5.14	56,994
2021-09-02	$4.97	$5.28	$4.97	$5.11	$5.11	122,947
2021-09-01	$4.98	$5.09	$4.91	$4.92	$4.92	207,774
2021-08-31	$4.86	$4.97	$4.70	$4.95	$4.95	116,105
2021-08-30	$4.81	$4.96	$4.80	$4.88	$4.88	99,830
2021-08-27	$4.59	$4.92	$4.57	$4.83	$4.83	344,896
2021-08-26	$4.48	$4.73	$4.30	$4.60	$4.60	332,220
2021-08-25	$4.29	$4.54	$4.28	$4.45	$4.45	266,504
2021-08-24	$4.17	$4.46	$4.16	$4.33	$4.33	422,317
2021-08-23	$4.07	$4.30	$3.99	$4.20	$4.20	216,138
2021-08-20	$3.90	$4.08	$3.90	$4.06	$4.06	83,838
2021-08-19	$4.06	$4.07	$3.83	$3.85	$3.85	299,016
2021-08-18	$4.02	$4.19	$4.02	$4.13	$4.13	96,980
2021-08-17	$4.01	$4.17	$3.95	$4.05	$4.05	331,961
2021-08-16	$4.15	$4.19	$3.96	$4.01	$4.01	91,889
2021-08-13	$4.25	$4.40	$4.10	$4.13	$4.13	144,522
2021-08-12	$4.21	$4.24	$4.11	$4.19	$4.19	49,274
2021-08-11	$4.26	$4.26	$4.07	$4.15	$4.15	71,350
2021-08-10	$4.15	$4.22	$4.01	$4.20	$4.20	172,399
2021-08-09	$4.05	$4.22	$4.01	$4.13	$4.13	144,779
2021-08-06	$4.08	$4.15	$4.00	$4.04	$4.04	167,670
2021-08-05	$3.99	$4.07	$3.95	$4.05	$4.05	106,739
2021-08-04	$3.86	$4.03	$3.86	$3.90	$3.90	189,186
2021-08-03	$4.14	$4.19	$3.81	$3.86	$3.86	509,510
2021-08-02	$4.09	$5.17	$4.02	$4.27	$4.27	5,438,421
2021-07-30	$3.94	$4.12	$3.94	$4.07	$4.07	157,874
2021-07-29	$3.99	$4.04	$3.92	$3.99	$3.99	66,132
2021-07-28	$3.90	$4.01	$3.90	$4.00	$4.00	104,787
2021-07-27	$3.86	$3.99	$3.83	$3.90	$3.90	156,151
2021-07-26	$3.88	$4.06	$3.80	$3.99	$3.99	479,322
2021-07-23	$4.08	$4.08	$3.80	$3.84	$3.84	212,351
2021-07-22	$4.20	$4.20	$3.91	$3.93	$3.93	179,056
2021-07-21	$3.90	$4.16	$3.89	$4.09	$4.09	408,668
2021-07-20	$3.98	$3.98	$3.81	$3.95	$3.95	161,930
2021-07-19	$3.78	$3.88	$3.68	$3.83	$3.83	196,197
2021-07-16	$3.92	$4.07	$3.76	$3.77	$3.77	326,739
2021-07-15	$3.87	$4.30	$3.75	$3.99	$3.99	866,628
2021-07-14	$4.20	$4.36	$3.70	$3.79	$3.79	1,171,157
2021-07-13	$4.74	$6.60	$4.05	$4.41	$4.41	20,996,269
2021-07-12	$3.97	$5.28	$3.95	$5.04	$5.04	16,669,697
2021-07-09	$3.66	$5.05	$3.65	$4.04	$4.04	8,859,352
2021-07-08	$3.50	$4.15	$3.50	$3.62	$3.62	568,006
2021-07-07	$3.86	$3.95	$3.64	$3.70	$3.70	87,835
2021-07-06	$4.04	$4.11	$3.42	$3.78	$3.78	567,393
2021-07-02	$4.45	$4.47	$4.06	$4.07	$4.07	291,394
2021-07-01	$4.97	$5.00	$4.34	$4.45	$4.45	526,541
2021-06-30	$4.57	$5.09	$4.50	$4.92	$4.92	1,147,955
2021-06-29	$4.37	$4.72	$4.35	$4.47	$4.47	470,425
2021-06-28	$4.42	$4.75	$4.33	$4.39	$4.39	71,869
2021-06-25	$4.48	$4.58	$4.45	$4.48	$4.48	51,362
2021-06-24	$4.46	$4.50	$4.38	$4.47	$4.47	29,026
2021-06-23	$4.16	$4.50	$4.16	$4.36	$4.36	103,864
2021-06-22	$4.20	$4.33	$4.15	$4.21	$4.21	52,831
2021-06-21	$4.25	$4.34	$4.15	$4.15	$4.15	110,193
2021-06-18	$4.30	$4.39	$4.20	$4.24	$4.24	73,022
2021-06-17	$4.50	$4.60	$4.30	$4.38	$4.38	189,541
2021-06-16	$4.55	$4.70	$4.38	$4.50	$4.50	209,834
2021-06-15	$4.81	$4.81	$4.55	$4.55	$4.55	101,931
2021-06-14	$4.65	$4.90	$4.60	$4.83	$4.83	249,456
2021-06-11	$4.84	$5.02	$4.60	$4.65	$4.65	605,281
2021-06-10	$4.89	$5.20	$4.80	$4.84	$4.84	338,902
2021-06-09	$4.90	$5.61	$4.73	$4.90	$4.90	2,092,996
2021-06-08	$4.85	$4.99	$4.68	$4.86	$4.86	387,032
2021-06-07	$4.76	$5.26	$4.57	$4.85	$4.85	861,242
2021-06-04	$4.13	$5.75	$4.13	$4.80	$4.80	5,292,994
2021-06-03	$4.15	$4.48	$4.11	$4.13	$4.13	192,683
2021-06-02	$4.34	$4.42	$4.08	$4.30	$4.30	330,175
2021-06-01	$4.03	$4.70	$3.85	$4.40	$4.40	688,575
2021-05-28	$4.01	$4.16	$3.87	$4.03	$4.03	272,291
2021-05-27	$4.11	$4.27	$4.00	$4.01	$4.01	214,637
2021-05-26	$4.08	$4.24	$3.96	$4.14	$4.14	427,814
2021-05-25	$3.84	$4.14	$3.82	$3.96	$3.96	315,837
2021-05-24	$3.90	$4.01	$3.72	$3.86	$3.86	156,262
2021-05-21	$3.77	$3.93	$3.70	$3.90	$3.90	172,756
2021-05-20	$3.62	$3.78	$3.52	$3.75	$3.75	133,852
2021-05-19	$3.60	$3.65	$3.48	$3.64	$3.64	66,583
2021-05-18	$3.76	$3.89	$3.62	$3.72	$3.72	164,903
2021-05-17	$3.55	$3.79	$3.55	$3.75	$3.75	40,631
2021-05-14	$3.49	$3.73	$3.37	$3.60	$3.60	215,603
2021-05-13	$3.68	$3.70	$3.31	$3.38	$3.38	129,808
2021-05-12	$3.84	$3.91	$3.51	$3.56	$3.56	198,399
2021-05-11	$3.92	$3.99	$3.63	$3.85	$3.85	313,483
2021-05-10	$4.29	$4.34	$3.96	$3.96	$3.96	472,754
2021-05-07	$4.73	$4.79	$4.33	$4.37	$4.37	407,184
2021-05-06	$4.36	$5.20	$4.22	$4.87	$4.87	1,962,561
2021-05-05	$4.25	$4.57	$4.19	$4.35	$4.35	197,449
2021-05-04	$4.33	$4.39	$4.16	$4.25	$4.25	115,316
2021-05-03	$4.42	$4.46	$4.25	$4.32	$4.32	140,788
2021-04-30	$4.55	$4.68	$4.35	$4.38	$4.38	176,339
2021-04-29	$4.80	$4.86	$4.56	$4.62	$4.62	351,272
2021-04-28	$4.64	$4.77	$4.63	$4.71	$4.71	86,956
2021-04-27	$4.82	$4.85	$4.65	$4.72	$4.72	110,153
2021-04-26	$4.68	$4.94	$4.51	$4.75	$4.75	331,603
2021-04-23	$4.58	$5.10	$4.33	$4.66	$4.66	630,645
2021-04-22	$4.45	$4.87	$4.25	$4.31	$4.31	772,040
2021-04-21	$4.22	$4.45	$4.20	$4.41	$4.41	203,780
2021-04-20	$4.64	$4.95	$4.06	$4.23	$4.23	1,005,298
2021-04-19	$4.74	$4.81	$4.50	$4.68	$4.68	365,299
2021-04-16	$4.93	$5.00	$4.73	$4.79	$4.79	288,328
2021-04-15	$4.80	$5.13	$4.70	$5.00	$5.00	342,345
2021-04-14	$4.59	$5.13	$4.55	$4.79	$4.79	554,874
2021-04-13	$4.81	$4.99	$4.61	$4.70	$4.70	418,389
2021-04-12	$5.57	$5.60	$4.82	$4.82	$4.82	575,430
2021-04-09	$5.60	$5.78	$5.50	$5.50	$5.50	412,339
2021-04-08	$5.54	$5.82	$5.45	$5.55	$5.55	401,495
2021-04-07	$5.50	$6.23	$5.40	$5.63	$5.63	2,623,900
2021-04-06	$5.73	$5.84	$5.55	$5.67	$5.67	705,670
2021-04-05	$5.91	$6.35	$5.47	$5.68	$5.68	1,832,711
2021-04-01	$5.70	$6.75	$5.54	$5.91	$5.91	2,325,736
2021-03-31	$5.62	$6.15	$5.53	$5.61	$5.61	618,849
2021-03-30	$5.50	$5.84	$5.28	$5.54	$5.54	775,707
2021-03-29	$5.76	$6.05	$5.41	$5.50	$5.50	736,463
2021-03-26	$6.56	$6.76	$5.62	$5.93	$5.93	1,229,485
2021-03-25	$6.42	$7.00	$6.30	$6.59	$6.59	1,558,942
2021-03-24	$7.44	$8.18	$6.74	$6.96	$6.96	2,747,630
2021-03-23	$8.80	$10.67	$6.90	$7.30	$7.30	15,201,102
2021-03-22	$6.80	$10.12	$5.85	$9.25	$9.25	19,335,825
2021-03-19	$6.84	$8.33	$6.50	$7.37	$7.37	3,772,177
2021-03-18	$8.06	$8.94	$6.11	$6.51	$6.51	8,957,844
2021-03-17	$4.54	$9.59	$4.38	$8.40	$8.40	26,827,278
2021-03-16	$5.40	$5.48	$4.61	$4.67	$4.67	624,138
2021-03-15	$4.63	$6.48	$4.61	$5.58	$5.58	1,563,243
2021-03-12	$4.71	$4.74	$4.57	$4.63	$4.63	30,143
2021-03-11	$4.36	$4.85	$4.36	$4.74	$4.74	355,878
2021-03-10	$4.15	$4.45	$4.14	$4.38	$4.38	37,461
2021-03-09	$4.22	$4.28	$4.10	$4.12	$4.12	21,439
2021-03-08	$3.88	$4.38	$3.88	$4.01	$4.01	62,705
2021-03-05	$4.05	$4.05	$3.70	$3.86	$3.86	65,460
2021-03-04	$4.31	$4.55	$3.88	$3.90	$3.90	103,850
2021-03-03	$4.75	$4.75	$4.39	$4.41	$4.41	43,468
2021-03-02	$4.69	$4.92	$4.65	$4.66	$4.66	166,720
2021-03-01	$4.47	$4.79	$4.47	$4.69	$4.69	37,229
2021-02-26	$4.45	$4.64	$4.30	$4.38	$4.38	56,457
2021-02-25	$4.71	$4.82	$4.34	$4.43	$4.43	90,003
2021-02-24	$4.70	$5.06	$4.70	$4.83	$4.83	100,739
2021-02-23	$5.20	$5.24	$4.59	$4.59	$4.59	256,651
2021-02-22	$5.49	$5.76	$5.40	$5.48	$5.48	233,506
2021-02-19	$5.52	$5.88	$5.39	$5.52	$5.52	56,477
2021-02-18	$5.79	$5.94	$5.35	$5.35	$5.35	358,405
2021-02-17	$5.66	$6.32	$5.60	$6.12	$6.12	680,520
2021-02-16	$5.35	$5.70	$5.33	$5.58	$5.58	182,144
2021-02-12	$5.15	$5.39	$5.06	$5.21	$5.21	269,024
2021-02-11	$5.28	$5.37	$5.04	$5.07	$5.07	87,377
2021-02-10	$5.33	$5.58	$4.97	$5.20	$5.20	330,897
2021-02-09	$5.29	$5.43	$5.10	$5.33	$5.33	197,966
2021-02-08	$5.02	$5.35	$4.90	$5.29	$5.29	317,960
2021-02-05	$5.05	$5.23	$4.98	$5.06	$5.06	339,888
2021-02-04	$5.20	$5.35	$4.94	$5.07	$5.07	307,217
2021-02-03	$5.09	$5.81	$4.82	$5.02	$5.02	1,203,248
2021-02-02	$5.24	$5.35	$4.65	$5.23	$5.23	938,938
2021-02-01	$6.84	$8.90	$5.61	$5.96	$5.96	16,464,418
2021-01-29	$4.71	$5.36	$4.20	$5.11	$5.11	1,056,105
2021-01-28	$4.35	$5.50	$4.22	$4.58	$4.58	1,150,509
2021-01-27	$4.26	$4.91	$4.11	$4.35	$4.35	651,103
2021-01-26	$4.15	$4.60	$4.15	$4.34	$4.34	560,949
2021-01-25	$4.14	$4.27	$4.05	$4.12	$4.12	116,719
2021-01-22	$4.10	$4.28	$4.01	$4.20	$4.20	173,089
2021-01-21	$4.02	$4.19	$4.01	$4.07	$4.07	58,977
2021-01-20	$4.17	$4.21	$3.94	$4.01	$4.01	114,145
2021-01-19	$4.12	$4.22	$4.09	$4.20	$4.20	69,242
2021-01-15	$4.25	$4.25	$4.05	$4.05	$4.05	169,255
2021-01-14	$4.23	$4.56	$4.21	$4.25	$4.25	421,993
2021-01-13	$4.19	$4.32	$4.16	$4.19	$4.19	137,196
2021-01-12	$4.24	$4.38	$4.13	$4.14	$4.14	292,755
2021-01-11	$4.15	$4.43	$4.07	$4.18	$4.18	354,922
2021-01-08	$4.11	$4.57	$3.92	$4.29	$4.29	698,924
2021-01-07	$3.81	$4.93	$3.81	$4.49	$4.49	2,257,065
2021-01-06	$3.76	$4.18	$3.75	$3.83	$3.83	600,206
2021-01-05	$3.63	$3.84	$3.63	$3.75	$3.75	77,883
2021-01-04	$3.89	$4.19	$3.59	$3.67	$3.67	206,000
2020-12-31	$4.09	$4.24	$3.86	$3.90	$3.90	548,924
2020-12-30	$4.17	$4.38	$3.80	$4.15	$4.15	559,678
2020-12-29	$5.63	$6.90	$4.00	$4.41	$4.41	5,330,838
2020-12-28	$3.95	$4.65	$3.80	$3.95	$3.95	513,538
2020-12-24	$4.02	$4.05	$3.90	$3.96	$3.96	15,166
2020-12-23	$4.14	$4.20	$3.99	$4.04	$4.04	73,800
2020-12-22	$4.15	$4.15	$4.01	$4.04	$4.04	45,314
2020-12-21	$4.00	$4.30	$3.92	$4.10	$4.10	160,097
2020-12-18	$4.03	$4.11	$3.95	$4.05	$4.05	35,736
2020-12-17	$4.02	$4.38	$3.91	$3.91	$3.91	364,958
2020-12-16	$3.87	$3.96	$3.85	$3.90	$3.90	8,700
2020-12-15	$4.05	$4.05	$3.82	$3.97	$3.97	33,241
2020-12-14	$4.20	$4.25	$3.99	$4.00	$4.00	60,690
2020-12-11	$4.30	$4.30	$4.13	$4.15	$4.15	21,581
2020-12-10	$4.15	$4.25	$4.14	$4.20	$4.20	33,241
2020-12-09	$4.40	$4.41	$4.16	$4.18	$4.18	103,503
2020-12-08	$4.23	$4.49	$4.15	$4.34	$4.34	286,065
2020-12-07	$4.21	$4.31	$4.13	$4.23	$4.23	15,965
2020-12-04	$4.35	$4.38	$4.18	$4.19	$4.19	13,174
2020-12-03	$4.27	$4.30	$4.17	$4.17	$4.17	12,162
2020-12-02	$4.41	$4.41	$4.18	$4.23	$4.23	32,265
2020-12-01	$4.48	$4.58	$4.42	$4.49	$4.49	30,892
2020-11-30	$4.60	$4.61	$4.36	$4.60	$4.60	31,570
2020-11-27	$4.55	$4.60	$4.32	$4.37	$4.37	37,935
2020-11-25	$4.57	$4.89	$4.35	$4.55	$4.55	107,369
2020-11-24	$4.59	$4.86	$4.52	$4.66	$4.66	52,360
2020-11-23	$4.90	$4.93	$4.48	$4.67	$4.67	100,563
2020-11-20	$4.35	$5.65	$4.35	$5.07	$5.07	719,701
2020-11-19	$4.30	$4.69	$4.30	$4.39	$4.39	125,474
2020-11-18	$4.27	$4.40	$4.20	$4.30	$4.30	33,370
2020-11-17	$4.37	$4.39	$4.18	$4.22	$4.22	10,240
2020-11-16	$4.37	$4.37	$4.20	$4.29	$4.29	25,678
2020-11-13	$4.23	$4.23	$4.13	$4.15	$4.15	13,047
2020-11-12	$4.26	$4.42	$4.09	$4.29	$4.29	14,365
2020-11-11	$4.50	$4.50	$4.23	$4.30	$4.30	6,059
2020-11-10	$4.09	$4.41	$4.09	$4.20	$4.20	41,626
2020-11-09	$4.19	$4.30	$4.04	$4.04	$4.04	22,823
2020-11-06	$4.19	$4.65	$4.08	$4.19	$4.19	44,929
2020-11-05	$4.14	$4.73	$3.98	$4.61	$4.61	185,848
2020-11-04	$4.00	$4.15	$4.00	$4.14	$4.14	17,041
2020-11-03	$3.95	$4.10	$3.90	$4.00	$4.00	15,340
2020-11-02	$3.87	$3.96	$3.79	$3.88	$3.88	18,993
2020-10-30	$3.85	$3.96	$3.80	$3.81	$3.81	9,541
2020-10-29	$3.93	$4.08	$3.79	$3.99	$3.99	32,003
2020-10-28	$4.24	$4.24	$3.78	$3.97	$3.97	68,295
2020-10-27	$4.30	$4.41	$4.03	$4.12	$4.12	48,575
2020-10-26	$4.60	$4.63	$4.16	$4.42	$4.42	149,285
2020-10-23	$4.37	$4.83	$4.14	$4.83	$4.83	269,216
2020-10-22	$4.09	$4.57	$4.08	$4.45	$4.45	73,091
2020-10-21	$4.10	$4.15	$3.97	$4.01	$4.01	17,981
2020-10-20	$4.01	$4.42	$3.93	$3.93	$3.93	60,327
2020-10-19	$4.31	$4.58	$4.01	$4.01	$4.01	130,686
2020-10-16	$4.02	$4.70	$3.92	$4.55	$4.55	470,391
2020-10-15	$3.77	$3.95	$3.74	$3.83	$3.83	20,465
2020-10-14	$3.85	$4.00	$3.79	$3.79	$3.79	5,565
2020-10-13	$3.83	$3.92	$3.77	$3.85	$3.85	5,822
2020-10-12	$3.77	$4.20	$3.75	$3.85	$3.85	51,369
2020-10-09	$3.82	$3.97	$3.78	$3.84	$3.84	9,875
2020-10-08	$4.17	$4.28	$3.70	$3.82	$3.82	51,822
2020-10-07	$3.85	$4.88	$3.76	$4.20	$4.20	463,411
2020-10-06	$3.75	$3.99	$3.74	$3.99	$3.99	5,501
2020-10-05	$3.70	$3.83	$3.70	$3.82	$3.82	6,712
2020-10-02	$3.72	$3.91	$3.60	$3.74	$3.74	27,696
2020-10-01	$3.98	$4.01	$3.70	$3.73	$3.73	16,322
2020-09-30	$3.63	$4.04	$3.62	$3.76	$3.76	72,245
2020-09-29	$3.76	$3.77	$3.57	$3.61	$3.61	26,122
2020-09-28	$3.93	$3.93	$3.75	$3.76	$3.76	16,410
2020-09-25	$3.75	$3.96	$3.75	$3.80	$3.80	6,324
2020-09-24	$3.57	$3.86	$3.54	$3.78	$3.78	18,669
2020-09-23	$3.89	$4.16	$3.56	$3.60	$3.60	34,504
2020-09-22	$3.97	$3.97	$3.90	$3.95	$3.95	3,584
2020-09-21	$4.06	$4.14	$3.80	$3.80	$3.80	20,087
2020-09-18	$3.70	$4.05	$3.70	$3.94	$3.94	31,234
2020-09-17	$3.69	$4.05	$3.69	$3.75	$3.75	47,049
2020-09-16	$3.72	$3.84	$3.67	$3.75	$3.75	14,400
2020-09-15	$3.75	$3.80	$3.67	$3.67	$3.67	9,945
2020-09-14	$3.62	$3.70	$3.60	$3.67	$3.67	9,387
2020-09-11	$3.68	$3.68	$3.52	$3.65	$3.65	2,677
2020-09-10	$3.68	$3.75	$3.60	$3.65	$3.65	15,390
2020-09-09	$3.69	$3.87	$3.62	$3.64	$3.64	19,959
2020-09-08	$3.81	$3.86	$3.61	$3.61	$3.61	19,625
2020-09-04	$3.85	$3.91	$3.43	$3.88	$3.88	15,548
2020-09-03	$3.79	$4.00	$3.70	$3.99	$3.99	23,748
2020-09-02	$4.04	$4.04	$3.72	$3.98	$3.98	17,592
2020-09-01	$3.50	$4.16	$3.39	$3.90	$3.90	107,285
2020-08-31	$3.37	$3.62	$3.37	$3.47	$3.47	10,010
2020-08-28	$3.69	$3.69	$3.43	$3.46	$3.46	9,328
2020-08-27	$3.39	$3.67	$3.30	$3.61	$3.61	42,579
2020-08-26	$3.43	$3.50	$3.28	$3.50	$3.50	5,799
2020-08-25	$3.29	$3.49	$3.29	$3.36	$3.36	8,915
2020-08-24	$3.63	$3.63	$3.31	$3.35	$3.35	29,159
2020-08-21	$3.59	$3.61	$3.51	$3.53	$3.53	11,868
2020-08-20	$3.53	$3.68	$3.50	$3.52	$3.52	17,418
2020-08-19	$3.67	$3.69	$3.52	$3.52	$3.52	13,057
2020-08-18	$3.70	$3.80	$3.60	$3.67	$3.67	20,319
2020-08-17	$3.80	$3.90	$3.65	$3.78	$3.78	12,782
2020-08-14	$4.05	$4.05	$3.61	$3.73	$3.73	22,973
2020-08-13	$4.18	$4.26	$3.81	$3.81	$3.81	38,209
2020-08-12	$3.94	$4.18	$3.83	$4.14	$4.14	48,444
2020-08-11	$4.14	$4.14	$3.83	$3.83	$3.83	64,560
2020-08-10	$4.06	$4.37	$3.91	$4.01	$4.01	32,768
2020-08-07	$4.50	$4.81	$3.91	$4.01	$4.01	143,572
2020-08-06	$3.81	$4.80	$3.78	$4.64	$4.64	290,815
2020-08-05	$3.78	$3.88	$3.67	$3.87	$3.87	26,837
2020-08-04	$3.59	$3.82	$3.59	$3.68	$3.68	43,575
2020-08-03	$3.55	$3.68	$3.46	$3.49	$3.49	8,585
2020-07-31	$3.55	$3.61	$3.41	$3.49	$3.49	28,780
2020-07-30	$3.62	$3.85	$3.51	$3.59	$3.59	57,972
2020-07-29	$3.69	$3.69	$3.49	$3.51	$3.51	10,256
2020-07-28	$3.51	$3.61	$3.51	$3.52	$3.52	6,137
2020-07-27	$3.51	$3.78	$3.51	$3.53	$3.53	12,633
2020-07-24	$3.77	$3.77	$3.40	$3.52	$3.52	20,679
2020-07-23	$3.85	$3.85	$3.55	$3.60	$3.60	24,165
2020-07-22	$3.51	$3.85	$3.50	$3.77	$3.77	35,024
2020-07-21	$3.64	$3.68	$3.52	$3.55	$3.55	16,632
2020-07-20	$3.62	$3.85	$3.57	$3.63	$3.63	25,705
2020-07-17	$3.68	$3.84	$3.57	$3.64	$3.64	26,400
2020-07-16	$3.45	$4.23	$3.45	$3.76	$3.76	218,800
2020-07-15	$3.47	$3.61	$3.40	$3.54	$3.54	18,300
2020-07-14	$3.39	$3.51	$3.39	$3.47	$3.47	12,700
2020-07-13	$3.62	$3.78	$3.38	$3.47	$3.47	35,300
2020-07-10	$3.85	$3.85	$3.53	$3.61	$3.61	23,000
2020-07-09	$3.74	$3.89	$3.67	$3.76	$3.76	15,200
2020-07-08	$3.75	$3.84	$3.66	$3.83	$3.83	25,400
2020-07-07	$3.67	$3.88	$3.67	$3.82	$3.82	16,800
2020-07-06	$3.70	$3.86	$3.61	$3.76	$3.76	47,200
2020-07-02	$3.67	$4.00	$3.57	$3.76	$3.76	53,400
2020-07-01	$3.60	$3.80	$3.48	$3.72	$3.72	47,600
2020-06-30	$3.45	$3.85	$3.38	$3.69	$3.69	92,900
2020-06-29	$3.80	$4.00	$3.30	$3.50	$3.50	95,600
2020-06-26	$4.30	$4.31	$3.70	$3.85	$3.85	66,627
2020-06-25	$3.91	$4.38	$3.91	$4.34	$4.34	84,126
2020-06-24	$4.54	$4.56	$3.87	$3.90	$3.90	113,380
2020-06-23	$4.77	$4.95	$4.56	$4.63	$4.63	89,440
2020-06-22	$4.92	$5.24	$4.76	$4.88	$4.88	74,489
2020-06-19	$5.53	$5.76	$4.78	$5.25	$5.25	207,210
2020-06-18	$5.10	$6.13	$4.83	$5.95	$5.95	460,723
2020-06-17	$8.00	$13.31	$5.28	$5.50	$5.50	4,575,452
2020-06-16	$4.06	$4.53	$3.89	$4.40	$4.40	680,075
2020-06-15	$4.00	$4.68	$3.60	$4.14	$4.14	364,354
2020-06-12	$3.58	$4.09	$3.50	$3.86	$3.86	119,742
2020-06-11	$4.02	$4.10	$3.46	$3.48	$3.48	176,390
2020-06-10	$3.53	$4.40	$3.53	$3.80	$3.80	364,844
2020-06-09	$3.42	$3.67	$3.42	$3.57	$3.57	37,549
2020-06-08	$3.48	$3.70	$3.43	$3.51	$3.51	54,072
2020-06-05	$3.85	$3.85	$3.30	$3.48	$3.48	190,725
2020-06-04	$3.75	$4.40	$3.60	$3.94	$3.94	393,383
2020-06-03	$3.50	$3.72	$3.23	$3.59	$3.59	248,932
2020-06-02	$3.81	$3.84	$3.44	$3.50	$3.50	142,875
2020-06-01	$3.58	$4.15	$3.56	$3.65	$3.65	56,914
2020-05-29	$3.72	$3.72	$3.55	$3.60	$3.60	9,310
2020-05-28	$3.80	$4.37	$3.60	$3.71	$3.71	113,953
2020-05-27	$3.49	$3.96	$3.38	$3.76	$3.76	90,277
2020-05-26	$3.37	$3.57	$3.30	$3.57	$3.57	29,383
2020-05-22	$3.30	$3.49	$3.21	$3.36	$3.36	10,064
2020-05-21	$3.51	$3.65	$3.09	$3.41	$3.41	31,305
2020-05-20	$3.40	$3.60	$3.40	$3.52	$3.52	37,518
2020-05-19	$3.28	$3.54	$3.26	$3.39	$3.39	29,072
2020-05-18	$3.39	$3.63	$3.20	$3.53	$3.53	36,966
2020-05-15	$3.45	$3.50	$3.12	$3.21	$3.21	59,642
2020-05-14	$3.73	$3.92	$3.30	$3.51	$3.51	91,554
2020-05-13	$3.25	$3.89	$3.04	$3.39	$3.39	172,191
2020-05-12	$3.34	$3.41	$3.15	$3.15	$3.15	5,898
2020-05-11	$3.38	$3.41	$3.13	$3.28	$3.28	12,383
2020-05-08	$3.25	$3.50	$3.25	$3.40	$3.40	10,115
2020-05-07	$3.02	$3.78	$3.00	$3.34	$3.34	52,513
2020-05-06	$3.61	$4.20	$3.10	$3.35	$3.35	145,752
2020-05-05	$3.24	$3.70	$3.10	$3.61	$3.61	108,456
2020-05-04	$3.27	$3.36	$2.93	$3.14	$3.14	23,532
2020-05-01	$3.30	$3.30	$3.11	$3.12	$3.12	4,726
2020-04-30	$3.50	$3.50	$3.13	$3.34	$3.34	4,040
2020-04-29	$3.29	$3.67	$3.29	$3.33	$3.33	22,197
2020-04-28	$3.42	$3.67	$3.12	$3.33	$3.33	13,316
2020-04-27	$3.47	$3.86	$3.31	$3.43	$3.43	17,241
2020-04-24	$3.75	$3.89	$3.41	$3.45	$3.45	11,340
2020-04-23	$4.33	$4.33	$3.40	$3.83	$3.83	10,068
2020-04-22	$4.45	$5.24	$3.75	$3.95	$3.95	78,028
2020-04-21	$3.50	$4.54	$3.05	$4.54	$4.54	100,795
2020-04-20	$3.40	$3.52	$3.37	$3.50	$3.50	2,499
2020-04-17	$3.40	$3.63	$3.35	$3.49	$3.49	5,108
2020-04-16	$3.48	$3.52	$3.36	$3.52	$3.52	1,923
2020-04-15	$3.40	$3.54	$3.20	$3.51	$3.51	2,511
2020-04-14	$3.30	$3.51	$3.30	$3.42	$3.42	10,500
2020-04-13	$3.55	$3.55	$3.15	$3.50	$3.50	2,425
2020-04-09	$3.55	$3.55	$3.26	$3.35	$3.35	2,378
2020-04-08	$3.49	$3.49	$3.32	$3.38	$3.38	1,764
2020-04-07	$3.46	$3.50	$3.10	$3.28	$3.28	16,560
2020-04-06	$3.75	$3.79	$3.35	$3.58	$3.58	5,889
2020-04-03	$3.31	$3.67	$3.07	$3.67	$3.67	8,496
2020-04-02	$3.21	$3.70	$2.88	$3.52	$3.52	13,574
2020-04-01	$3.10	$3.29	$3.00	$3.00	$3.00	9,079
2020-03-31	$3.15	$3.80	$2.88	$3.16	$3.16	35,575
2020-03-30	$3.12	$3.47	$2.87	$2.97	$2.97	6,136
2020-03-27	$2.86	$3.45	$2.60	$3.30	$3.30	49,319
2020-03-26	$3.19	$3.19	$2.86	$2.86	$2.86	9,889
2020-03-25	$3.11	$3.51	$2.82	$3.16	$3.16	17,826
2020-03-24	$2.96	$3.06	$2.60	$2.89	$2.89	21,444
2020-03-23	$2.65	$3.09	$2.65	$2.95	$2.95	14,424
2020-03-20	$3.14	$3.14	$2.65	$2.69	$2.69	8,297
2020-03-19	$3.15	$3.21	$2.64	$3.14	$3.14	58,371
2020-03-18	$3.56	$3.56	$2.93	$3.10	$3.10	1,870
2020-03-17	$3.79	$3.79	$3.38	$3.38	$3.38	1,379
2020-03-16	$3.75	$3.86	$3.21	$3.44	$3.44	5,020
2020-03-13	$4.14	$4.14	$3.31	$3.84	$3.84	4,747
2020-03-12	$2.99	$4.35	$2.99	$3.57	$3.57	4,064
2020-03-11	$4.44	$4.46	$3.66	$4.15	$4.15	14,746
2020-03-10	$4.69	$4.91	$3.78	$4.45	$4.45	5,693
2020-03-09	$4.05	$4.75	$4.01	$4.36	$4.36	7,146
2020-03-06	$4.70	$4.93	$4.47	$4.87	$4.87	3,694
2020-03-05	$4.92	$5.03	$4.65	$4.85	$4.85	3,771
2020-03-04	$5.23	$5.27	$5.06	$5.18	$5.18	4,575
2020-03-03	$5.49	$5.49	$4.85	$5.04	$5.04	3,273
2020-03-02	$4.77	$5.24	$4.77	$5.02	$5.02	2,159
2020-02-28	$4.99	$5.30	$4.84	$5.08	$5.08	12,509
2020-02-27	$5.60	$5.60	$4.85	$5.15	$5.15	15,172
2020-02-26	$5.61	$6.69	$5.61	$5.91	$5.91	8,660
2020-02-25	$5.62	$6.67	$5.27	$6.10	$6.10	10,507
2020-02-24	$6.20	$6.30	$5.58	$6.27	$6.27	2,374
2020-02-21	$6.61	$6.61	$6.40	$6.47	$6.47	396
2020-02-20	$6.50	$6.52	$6.48	$6.52	$6.52	702
2020-02-19	$6.20	$6.61	$6.20	$6.40	$6.40	1,717
2020-02-18	$6.50	$6.75	$6.10	$6.20	$6.20	8,797
2020-02-14	$7.20	$7.48	$6.60	$6.60	$6.60	16,260
2020-02-13	$7.38	$7.81	$7.25	$7.68	$7.68	11,727
2020-02-12	$7.51	$7.83	$7.45	$7.83	$7.83	1,367
2020-02-11	$7.80	$8.00	$7.80	$8.00	$8.00	244
2020-02-10	$8.26	$8.26	$7.55	$7.85	$7.85	5,772
2020-02-07	$7.59	$8.50	$7.55	$7.95	$7.95	11,131
2020-02-06	$7.72	$7.72	$7.72	$7.72	$7.72	148
2020-02-05	$7.66	$8.16	$7.50	$7.72	$7.72	1,941
2020-02-04	$7.92	$8.24	$7.22	$7.45	$7.45	5,255
2020-02-03	$8.00	$8.10	$7.50	$8.00	$8.00	3,964
2020-01-31	$8.47	$8.47	$8.47	$8.47	$8.47	40
2020-01-30	$7.87	$8.47	$7.87	$8.47	$8.47	589
2020-01-29	$8.38	$8.38	$8.38	$8.38	$8.38	100
2020-01-28	$8.38	$8.38	$8.38	$8.38	$8.38	190
2020-01-27	$7.82	$8.32	$7.82	$8.32	$8.32	1,453
2020-01-24	$8.55	$8.59	$7.72	$7.95	$7.95	7,246
2020-01-23	$9.16	$9.16	$8.66	$8.78	$8.78	1,370
2020-01-22	$8.88	$9.03	$8.54	$8.78	$8.78	10,031
2020-01-21	$9.18	$9.18	$8.71	$8.73	$8.73	1,610
2020-01-17	$9.65	$9.65	$8.71	$9.20	$9.20	5,139
2020-01-16	$9.86	$9.90	$8.55	$8.99	$8.99	23,501
2020-01-15	$8.88	$9.80	$8.76	$9.65	$9.65	6,798
2020-01-14	$9.00	$9.60	$8.93	$9.24	$9.24	5,528
2020-01-13	$8.61	$9.07	$8.60	$8.94	$8.94	2,588
2020-01-10	$9.07	$9.30	$8.40	$9.00	$9.00	20,003
2020-01-09	$8.33	$9.23	$8.33	$9.09	$9.09	2,483
2020-01-08	$8.26	$9.34	$8.26	$8.48	$8.48	30,526
2020-01-07	$8.70	$8.79	$8.25	$8.67	$8.67	6,486
2020-01-06	$8.38	$9.19	$8.11	$9.11	$9.11	3,204
2020-01-03	$9.11	$9.12	$9.11	$9.12	$9.12	541
2020-01-02	$8.99	$9.48	$8.53	$9.36	$9.36	840
2019-12-31	$9.18	$9.18	$8.80	$9.18	$9.18	1,650
2019-12-30	$8.70	$9.79	$8.50	$9.49	$9.49	4,360
2019-12-27	$8.99	$8.99	$8.50	$8.64	$8.64	4,508
2019-12-26	$9.97	$10.89	$8.73	$8.99	$8.99	8,024
2019-12-24	$10.00	$11.82	$9.05	$9.40	$9.40	25,513
2019-12-23	$7.70	$10.15	$7.50	$9.84	$9.84	36,912
2019-12-20	$6.77	$7.65	$6.77	$7.65	$7.65	1,164
2019-12-19	$7.65	$7.68	$7.00	$7.59	$7.59	1,439
2019-12-18	$7.00	$7.00	$7.00	$7.00	$7.00	452
2019-12-17	$7.66	$7.66	$7.66	$7.66	$7.66	102
2019-12-16	$6.50	$7.50	$6.50	$7.42	$7.42	4,795
2019-12-13	$7.71	$7.71	$7.71	$7.71	$7.71	10
2019-12-12	$7.19	$7.71	$7.19	$7.71	$7.71	846
2019-12-11	$7.01	$7.50	$6.80	$7.41	$7.41	4,147
2019-12-10	$7.15	$7.57	$7.00	$7.57	$7.57	1,207
2019-12-09	$7.00	$7.24	$6.88	$7.24	$7.24	1,583
2019-12-06	$7.15	$7.75	$7.15	$7.55	$7.55	6,103
2019-12-05	$7.71	$7.71	$7.71	$7.71	$7.71	67
2019-12-04	$7.02	$7.71	$7.00	$7.71	$7.71	3,612
2019-12-03	$7.73	$7.73	$7.73	$7.73	$7.73	5
2019-12-02	$7.73	$7.73	$7.73	$7.73	$7.73	234
2019-11-29	$7.73	$7.73	$7.73	$7.73	$7.73	231
2019-11-27	$7.73	$7.73	$7.73	$7.73	$7.73	65
2019-11-26	$7.20	$7.88	$7.20	$7.73	$7.73	3,352
2019-11-25	$8.18	$8.18	$8.18	$8.18	$8.18	165
2019-11-22	$8.20	$8.71	$7.30	$8.18	$8.18	5,668
2019-11-21	$6.58	$8.30	$6.58	$8.19	$8.19	14,878
2019-11-20	$6.46	$6.58	$5.44	$6.58	$6.58	23,147
2019-11-19	$6.23	$6.50	$6.18	$6.50	$6.50	1,262
2019-11-18	$6.75	$6.75	$6.75	$6.75	$6.75	160
2019-11-15	$6.90	$6.94	$6.50	$6.75	$6.75	6,460
2019-11-14	$6.80	$6.96	$6.50	$6.96	$6.96	4,028
2019-11-13	$6.90	$6.90	$6.80	$6.90	$6.90	1,107
2019-11-12	$7.14	$7.14	$6.80	$6.80	$6.80	1,190
2019-11-11	$6.76	$6.90	$6.66	$6.90	$6.90	902
2019-11-08	$7.06	$7.06	$7.06	$7.06	$7.06	277
2019-11-07	$6.56	$7.10	$6.56	$7.06	$7.06	1,511
2019-11-06	$6.82	$7.14	$6.82	$7.14	$7.14	781
2019-11-05	$7.01	$7.18	$7.01	$7.18	$7.18	1,040
2019-11-04	$7.15	$7.15	$7.15	$7.15	$7.15	141
2019-11-01	$6.86	$7.04	$6.81	$6.89	$6.89	719
2019-10-31	$6.80	$7.10	$6.74	$7.10	$7.10	9,613
2019-10-30	$6.94	$6.97	$6.94	$6.97	$6.97	451
2019-10-29	$7.04	$7.04	$7.04	$7.04	$7.04	114
2019-10-28	$6.91	$6.94	$6.90	$6.94	$6.94	1,186
2019-10-25	$6.86	$7.25	$6.85	$6.94	$6.94	1,438
2019-10-24	$6.90	$7.20	$6.73	$6.85	$6.85	2,170
2019-10-23	$7.18	$7.18	$7.18	$7.18	$7.18	1,166
2019-10-22	$7.20	$7.20	$7.20	$7.20	$7.20	106
2019-10-21	$6.81	$7.05	$6.81	$7.05	$7.05	756
2019-10-18	$7.00	$7.26	$7.00	$7.01	$7.01	802
2019-10-17	$6.71	$7.23	$6.65	$7.20	$7.20	3,412
2019-10-16	$6.87	$7.09	$6.70	$7.00	$7.00	715
2019-10-15	$6.88	$7.23	$6.88	$7.10	$7.10	1,164
2019-10-14	$7.12	$7.30	$6.83	$7.30	$7.30	4,619
2019-10-11	$7.28	$7.30	$6.99	$7.20	$7.20	1,827
2019-10-10	$7.20	$7.38	$6.96	$7.38	$7.38	592
2019-10-09	$7.40	$7.50	$7.11	$7.22	$7.22	518
2019-10-08	$7.30	$7.30	$7.30	$7.30	$7.30	118
2019-10-07	$6.80	$7.28	$6.80	$7.24	$7.24	6,305
2019-10-04	$6.58	$6.61	$6.58	$6.61	$6.61	1,448
2019-10-03	$6.66	$6.66	$6.50	$6.59	$6.59	7,898
2019-10-02	$6.70	$6.71	$6.66	$6.67	$6.67	1,206
2019-10-01	$6.80	$6.92	$6.80	$6.92	$6.92	1,203
2019-09-30	$6.67	$7.20	$6.67	$6.84	$6.84	7,738
2019-09-27	$7.42	$7.42	$7.09	$7.35	$7.35	1,731
2019-09-26	$7.46	$7.46	$6.93	$7.13	$7.13	7,696
2019-09-25	$7.25	$7.25	$7.25	$7.25	$7.25	189
2019-09-24	$7.35	$7.35	$7.34	$7.34	$7.34	519
2019-09-23	$7.40	$7.40	$7.40	$7.40	$7.40	20
2019-09-20	$6.66	$7.72	$6.66	$7.40	$7.40	1,004
2019-09-19	$7.51	$7.51	$7.11	$7.40	$7.40	561
2019-09-18	$7.56	$7.56	$7.16	$7.37	$7.37	1,381
2019-09-17	$7.54	$7.54	$7.19	$7.19	$7.19	476
2019-09-16	$7.15	$7.15	$7.15	$7.15	$7.15	684
2019-09-13	$8.00	$8.00	$8.00	$8.00	$8.00	453
2019-09-12	$7.68	$8.44	$7.21	$8.00	$8.00	1,675
2019-09-11	$8.10	$8.10	$7.59	$7.76	$7.76	316
2019-09-10	$7.83	$7.83	$7.16	$7.57	$7.57	668
2019-09-09	$7.73	$7.80	$7.51	$7.51	$7.51	1,836
2019-09-06	$8.60	$8.60	$7.34	$7.81	$7.81	2,663
2019-09-05	$7.90	$8.54	$7.71	$8.54	$8.54	1,879
2019-09-04	$8.05	$8.05	$8.05	$8.05	$8.05	21
2019-09-03	$7.52	$8.05	$7.52	$8.05	$8.05	634
2019-08-30	$7.68	$8.00	$7.35	$7.90	$7.90	1,855
2019-08-29	$7.89	$8.10	$7.89	$8.10	$8.10	3,249
2019-08-28	$8.48	$8.84	$8.00	$8.63	$8.63	2,158
2019-08-27	$8.38	$8.38	$7.39	$7.99	$7.99	2,151
2019-08-26	$8.19	$8.70	$8.19	$8.70	$8.70	321
2019-08-23	$8.47	$8.47	$8.47	$8.47	$8.47	167
2019-08-22	$7.50	$8.22	$7.50	$8.16	$8.16	596
2019-08-21	$8.74	$8.76	$8.02	$8.48	$8.48	1,975
2019-08-20	$8.15	$8.49	$7.72	$8.49	$8.49	888
2019-08-19	$8.17	$8.30	$7.06	$8.14	$8.14	3,734
2019-08-16	$7.08	$8.04	$7.08	$8.04	$8.04	7,529
2019-08-15	$7.03	$7.03	$6.61	$7.00	$7.00	1,099
2019-08-14	$6.70	$6.97	$6.65	$6.65	$6.65	633
2019-08-13	$6.79	$6.79	$6.79	$6.79	$6.79	542
2019-08-12	$6.99	$6.99	$6.50	$6.89	$6.89	911
2019-08-09	$6.80	$7.10	$6.58	$6.58	$6.58	1,740
2019-08-08	$6.83	$6.90	$6.53	$6.62	$6.62	2,208
2019-08-07	$6.90	$7.16	$6.67	$6.73	$6.73	7,803
2019-08-06	$6.71	$7.13	$6.71	$7.01	$7.01	3,639
2019-08-05	$7.37	$7.37	$6.60	$6.60	$6.60	2,146
2019-08-02	$7.14	$7.24	$6.50	$6.80	$6.80	3,356
2019-08-01	$7.13	$7.40	$6.94	$7.01	$7.01	10,895
2019-07-31	$7.26	$7.55	$7.26	$7.55	$7.55	414
2019-07-30	$7.17	$7.55	$7.17	$7.55	$7.55	606
2019-07-29	$7.09	$7.56	$7.09	$7.56	$7.56	503
2019-07-26	$7.55	$7.55	$6.35	$7.17	$7.17	1,338
2019-07-25	$7.70	$7.70	$7.54	$7.60	$7.60	430
2019-07-24	$7.50	$7.91	$7.50	$7.50	$7.50	4,791
2019-07-23	$7.70	$8.00	$7.50	$7.51	$7.51	1,650
2019-07-22	$7.55	$7.56	$7.50	$7.56	$7.56	1,448
2019-07-19	$8.13	$8.13	$7.72	$7.72	$7.72	783
2019-07-18	$7.51	$8.18	$7.51	$7.92	$7.92	2,995
2019-07-17	$7.70	$8.20	$7.70	$7.99	$7.99	1,393
2019-07-16	$7.65	$7.79	$7.57	$7.57	$7.57	4,947
2019-07-15	$7.56	$7.90	$7.56	$7.87	$7.87	978
2019-07-12	$8.10	$8.20	$7.67	$8.02	$8.02	1,982
2019-07-11	$7.97	$7.97	$7.91	$7.91	$7.91	610
2019-07-10	$8.14	$8.78	$8.00	$8.27	$8.27	836
2019-07-09	$8.11	$8.47	$7.76	$8.47	$8.47	7,796
2019-07-08	$8.44	$8.45	$8.01	$8.34	$8.34	3,457
2019-07-05	$8.85	$8.98	$8.15	$8.54	$8.54	28,142
2019-07-03	$9.03	$9.03	$8.85	$8.85	$8.85	689
2019-07-02	$9.23	$9.49	$9.19	$9.49	$9.49	638
2019-07-01	$10.26	$10.26	$8.75	$9.05	$9.05	6,925
2019-06-28	$9.15	$9.54	$8.40	$8.68	$8.68	9,819
2019-06-27	$8.60	$9.61	$8.60	$9.35	$9.35	1,634
2019-06-26	$10.41	$11.30	$9.15	$9.50	$9.50	10,287
2019-06-25	$9.44	$11.48	$9.28	$10.03	$10.03	37,004
2019-06-24	$9.32	$9.32	$9.32	$9.32	$9.32	294
2019-06-21	$9.32	$9.32	$9.32	$9.32	$9.32	58
2019-06-20	$8.91	$9.40	$8.90	$9.32	$9.32	1,100
2019-06-19	$9.15	$9.15	$9.15	$9.15	$9.15	256
2019-06-18	$8.77	$9.93	$8.57	$9.14	$9.14	6,754
2019-06-17	$8.23	$8.85	$7.72	$8.79	$8.79	2,366
2019-06-14	$8.52	$8.52	$8.04	$8.46	$8.46	2,328
2019-06-13	$8.51	$8.51	$8.48	$8.48	$8.48	477
2019-06-12	$8.40	$8.50	$8.01	$8.50	$8.50	4,578
2019-06-11	$8.36	$8.80	$7.95	$7.95	$7.95	4,880
2019-06-10	$8.40	$8.40	$7.60	$8.05	$8.05	4,403
2019-06-07	$7.96	$8.86	$7.83	$7.90	$7.90	5,927
2019-06-06	$7.75	$8.01	$7.45	$8.01	$8.01	2,350
2019-06-05	$8.00	$8.19	$7.44	$7.85	$7.85	18,389
2019-06-04	$7.79	$8.19	$7.75	$8.15	$8.15	1,776
2019-06-03	$8.30	$8.30	$7.68	$7.98	$7.98	3,936
2019-05-31	$7.91	$8.12	$7.30	$7.52	$7.52	5,523
2019-05-30	$7.72	$7.91	$7.46	$7.81	$7.81	13,832
2019-05-29	$7.56	$7.94	$7.43	$7.94	$7.94	1,336
2019-05-28	$8.18	$8.18	$7.50	$7.50	$7.50	5,327
2019-05-24	$7.68	$7.68	$7.65	$7.65	$7.65	1,098
2019-05-23	$7.53	$8.28	$7.39	$7.65	$7.65	7,849
2019-05-22	$7.50	$7.90	$7.50	$7.53	$7.53	3,175
2019-05-21	$7.93	$7.93	$7.56	$7.56	$7.56	514
2019-05-20	$7.77	$8.16	$7.65	$7.96	$7.96	2,463
2019-05-17	$8.00	$8.12	$7.51	$7.52	$7.52	5,552
2019-05-16	$8.24	$9.02	$7.81	$8.22	$8.22	27,906
2019-05-15	$8.00	$8.31	$7.55	$8.04	$8.04	22,585
2019-05-14	$8.91	$9.06	$8.23	$8.37	$8.37	33,411
2019-05-13	$10.37	$10.37	$8.70	$8.70	$8.70	9,168
2019-05-10	$9.55	$10.62	$9.55	$9.80	$9.80	3,577
2019-05-09	$10.71	$10.97	$9.06	$9.30	$9.30	10,541
2019-05-08	$10.50	$11.02	$10.50	$10.75	$10.75	6,541
2019-05-07	$10.62	$11.39	$10.60	$10.60	$10.60	9,964
2019-05-06	$11.67	$12.03	$11.11	$11.11	$11.11	2,126
2019-05-03	$11.75	$11.75	$10.60	$11.50	$11.50	6,516
2019-05-02	$13.50	$13.50	$11.69	$12.06	$12.06	2,567
2019-05-01	$12.02	$12.86	$11.70	$12.04	$12.04	10,111
2019-04-30	$13.04	$13.82	$11.98	$12.10	$12.10	15,265
2019-04-29	$13.23	$13.54	$12.65	$13.10	$13.10	20,828
2019-04-26	$14.50	$14.65	$13.13	$13.70	$13.70	21,608
2019-04-25	$15.51	$15.51	$14.28	$14.58	$14.58	26,778
2019-04-24	$14.68	$15.49	$14.25	$15.18	$15.18	14,265
2019-04-23	$14.35	$15.25	$14.03	$15.10	$15.10	17,109
2019-04-22	$14.17	$14.68	$13.87	$14.47	$14.47	25,430
2019-04-18	$13.54	$15.25	$13.15	$14.52	$14.52	50,676
2019-04-17	$13.11	$13.75	$12.64	$13.75	$13.75	27,853
2019-04-16	$12.62	$13.98	$12.07	$12.95	$12.95	20,202
2019-04-15	$13.14	$13.37	$12.65	$13.00	$13.00	14,759
2019-04-12	$12.57	$13.70	$11.77	$13.37	$13.37	29,944
2019-04-11	$12.31	$13.10	$11.88	$12.57	$12.57	16,440
2019-04-10	$12.19	$12.59	$11.87	$12.50	$12.50	25,398
2019-04-09	$11.82	$12.08	$11.62	$11.83	$11.83	10,752
2019-04-08	$11.73	$12.88	$11.58	$12.00	$12.00	28,754
2019-04-05	$11.00	$13.00	$11.00	$12.20	$12.20	69,966
2019-04-04	$11.12	$11.80	$10.70	$10.88	$10.88	23,213
2019-04-03	$11.00	$12.00	$10.25	$11.32	$11.32	31,617
2019-04-02	$12.10	$12.49	$10.18	$11.00	$11.00	82,888
2019-04-01	$12.52	$13.00	$11.51	$12.35	$12.35	68,279
2019-03-29	$13.81	$15.25	$12.00	$12.99	$12.99	195,103
2019-03-28	$13.20	$17.50	$11.03	$13.40	$13.40	1,228,132
2019-03-27	$9.10	$18.00	$8.55	$12.40	$12.40	1,714,588
2019-03-26	$8.40	$10.00	$7.88	$8.95	$8.95	84,511
2019-03-25	$8.76	$8.78	$8.00	$8.68	$8.68	18,151
2019-03-22	$8.39	$8.78	$8.04	$8.78	$8.78	10,137
2019-03-21	$9.16	$9.16	$7.70	$8.45	$8.45	15,902
2019-03-20	$8.57	$9.34	$8.57	$9.04	$9.04	5,428
2019-03-19	$9.20	$9.79	$8.91	$9.01	$9.01	4,791
2019-03-18	$9.55	$9.55	$8.94	$9.48	$9.48	5,764
2019-03-15	$8.80	$9.89	$8.50	$9.50	$9.50	11,993
2019-03-14	$8.80	$9.30	$8.52	$8.80	$8.80	12,422
2019-03-13	$8.90	$9.65	$8.52	$8.80	$8.80	20,681
2019-03-12	$8.03	$9.00	$7.54	$8.95	$8.95	10,026
2019-03-11	$7.65	$8.73	$7.44	$8.28	$8.28	10,016
2019-03-08	$8.00	$8.01	$7.23	$7.99	$7.99	10,872
2019-03-07	$8.32	$8.50	$7.34	$8.02	$8.02	8,132
2019-03-06	$8.92	$9.23	$7.90	$8.09	$8.09	16,819
2019-03-05	$8.92	$9.81	$8.42	$8.66	$8.66	7,789
2019-03-04	$8.10	$10.46	$8.10	$8.74	$8.74	43,183
2019-03-01	$8.22	$8.65	$8.11	$8.40	$8.40	5,590
2019-02-28	$8.08	$8.75	$7.80	$8.40	$8.40	27,196
2019-02-27	$8.52	$8.65	$7.84	$8.10	$8.10	24,213
2019-02-26	$8.00	$8.34	$7.81	$8.34	$8.34	5,093
2019-02-25	$7.84	$9.00	$6.78	$8.77	$8.77	21,735
2019-02-22	$7.20	$7.60	$7.05	$7.05	$7.05	6,542
2019-02-21	$6.96	$7.60	$6.94	$7.41	$7.41	21,047
2019-02-20	$6.65	$7.51	$6.65	$6.88	$6.88	3,076
2019-02-19	$7.11	$7.35	$6.70	$7.06	$7.06	8,986
2019-02-15	$6.94	$7.36	$6.94	$7.11	$7.11	7,240
2019-02-14	$6.83	$7.36	$6.50	$7.00	$7.00	13,984
2019-02-13	$6.80	$7.65	$6.80	$6.83	$6.83	9,459
2019-02-12	$7.86	$7.90	$7.05	$7.30	$7.30	14,649
2019-02-11	$8.73	$8.73	$7.50	$7.71	$7.71	11,658
2019-02-08	$8.44	$9.09	$7.50	$8.77	$8.77	15,414
2019-02-07	$8.50	$9.25	$8.50	$8.95	$8.95	10,196
2019-02-06	$9.72	$9.90	$8.30	$8.50	$8.50	16,565
2019-02-05	$8.25	$10.00	$8.25	$10.00	$10.00	34,131
2019-02-04	$8.34	$11.99	$8.09	$8.31	$8.31	211,996
2019-02-01	$6.50	$13.89	$6.44	$8.40	$8.40	398,684
2019-01-31	$6.52	$6.65	$5.92	$6.12	$6.12	3,966
2019-01-30	$6.21	$6.84	$6.21	$6.69	$6.69	1,522
2019-01-29	$6.60	$7.04	$6.53	$6.53	$6.53	5,267
2019-01-28	$6.60	$7.48	$6.60	$6.79	$6.79	68,820
2019-01-25	$6.11	$6.77	$6.11	$6.62	$6.62	1,562
2019-01-24	$6.60	$6.60	$5.76	$6.10	$6.10	5,940
2019-01-23	$6.85	$6.85	$6.29	$6.32	$6.32	1,548
2019-01-22	$6.96	$6.97	$6.26	$6.97	$6.97	796
2019-01-18	$7.01	$7.01	$6.50	$6.98	$6.98	2,007
2019-01-17	$7.25	$7.50	$7.00	$7.01	$7.01	5,939
2019-01-16	$5.90	$8.41	$5.31	$7.54	$7.54	45,975
2019-01-15	$5.87	$6.40	$5.55	$6.10	$6.10	6,958
2019-01-14	$6.37	$6.37	$5.60	$5.86	$5.86	3,051
2019-01-11	$6.54	$6.66	$6.35	$6.57	$6.57	3,355
2019-01-10	$7.73	$8.23	$6.40	$6.51	$6.51	7,058
2019-01-09	$7.40	$9.46	$6.61	$7.04	$7.04	31,514
2019-01-08	$7.38	$7.75	$7.01	$7.50	$7.50	3,048
2019-01-07	$7.98	$8.47	$7.25	$7.30	$7.30	6,353
2019-01-04	$7.23	$9.20	$7.23	$7.98	$7.98	8,310
2019-01-03	$6.48	$9.64	$6.48	$8.40	$8.40	11,736
2019-01-02	$6.38	$7.00	$6.04	$7.00	$7.00	4,483
2018-12-31	$5.97	$6.46	$4.82	$6.46	$6.46	9,519
2018-12-28	$5.08	$6.08	$5.05	$5.43	$5.43	4,032
2018-12-27	$6.63	$6.63	$5.05	$5.11	$5.11	7,857
2018-12-26	$4.40	$5.93	$4.40	$5.93	$5.93	10,315
2018-12-24	$4.40	$4.42	$4.40	$4.40	$4.40	697
2018-12-21	$4.50	$4.50	$4.40	$4.40	$4.40	2,265
2018-12-20	$4.68	$4.81	$4.42	$4.74	$4.74	2,369
2018-12-19	$5.35	$5.40	$4.65	$4.65	$4.65	2,537
2018-12-18	$5.00	$5.00	$4.01	$4.90	$4.90	4,971
2018-12-17	$5.15	$5.15	$4.55	$4.85	$4.85	2,267
2018-12-14	$5.17	$5.17	$5.12	$5.17	$5.17	610
2018-12-13	$5.60	$5.60	$5.60	$5.60	$5.60	312
2018-12-12	$5.60	$5.60	$5.60	$5.60	$5.60	69
2018-12-11	$6.68	$6.68	$5.22	$5.60	$5.60	3,347
2018-12-10	$5.51	$5.51	$5.51	$5.51	$5.51	58
2018-12-07	$5.57	$5.70	$5.20	$5.51	$5.51	2,785
2018-12-06	$5.85	$5.90	$5.85	$5.90	$5.90	850
2018-12-04	$5.98	$6.51	$5.97	$5.97	$5.97	3,682
2018-12-03	$5.85	$6.00	$5.70	$5.70	$5.70	1,627
2018-11-30	$5.93	$5.93	$5.93	$5.93	$5.93	58
2018-11-29	$5.92	$6.00	$5.92	$5.93	$5.93	964
2018-11-28	$5.54	$5.66	$5.54	$5.66	$5.66	705
2018-11-27	$5.40	$5.74	$5.40	$5.65	$5.65	4,041
2018-11-26	$6.10	$6.13	$5.21	$5.80	$5.80	3,216
2018-11-23	$6.02	$6.20	$6.01	$6.20	$6.20	996
2018-11-21	$5.96	$7.50	$5.75	$6.04	$6.04	13,016
2018-11-20	$6.45	$6.45	$5.42	$5.42	$5.42	5,925
2018-11-19	$6.03	$6.42	$6.03	$6.06	$6.06	3,317
2018-11-16	$5.95	$7.06	$5.95	$5.95	$5.95	2,864
2018-11-15	$5.95	$5.95	$5.95	$5.95	$5.95	154
2018-11-14	$6.57	$6.57	$6.57	$6.57	$6.57	36
2018-11-13	$6.77	$6.77	$6.47	$6.57	$6.57	1,297
2018-11-12	$7.05	$7.05	$6.35	$6.45	$6.45	1,500
2018-11-09	$6.42	$7.10	$6.42	$7.01	$7.01	1,012
2018-11-08	$6.43	$6.72	$6.39	$6.55	$6.55	2,891
2018-11-07	$7.40	$7.40	$6.30	$6.79	$6.79	7,410
2018-11-06	$6.46	$7.83	$5.79	$6.57	$6.57	57,709
2018-11-05	$5.84	$6.10	$5.50	$5.75	$5.75	8,261
2018-11-02	$5.97	$6.52	$5.73	$5.73	$5.73	7,305
2018-11-01	$5.77	$6.53	$5.50	$5.85	$5.85	22,275
2018-10-31	$6.87	$6.95	$5.50	$5.79	$5.79	20,906
2018-10-30	$7.45	$7.45	$6.71	$6.71	$6.71	417
2018-10-29	$6.78	$6.78	$6.50	$6.63	$6.63	2,239
2018-10-26	$6.50	$7.77	$6.50	$6.55	$6.55	23,421
2018-10-25	$7.14	$7.14	$6.92	$6.92	$6.92	646
2018-10-24	$6.52	$6.80	$6.50	$6.61	$6.61	7,346
2018-10-23	$6.50	$6.98	$6.50	$6.67	$6.67	12,939
2018-10-22	$7.30	$7.70	$6.69	$6.70	$6.70	14,811
2018-10-19	$8.99	$8.99	$7.60	$7.73	$7.73	6,139
2018-10-18	$9.25	$11.75	$8.60	$8.91	$8.91	30,237
2018-10-17	$7.04	$11.82	$6.97	$9.64	$9.64	86,600
2018-10-16	$6.72	$6.72	$6.72	$6.72	$6.72	222
2018-10-15	$7.32	$7.32	$6.72	$6.72	$6.72	1,305
2018-10-12	$7.95	$7.95	$6.80	$7.00	$7.00	5,402
2018-10-11	$7.25	$7.25	$6.72	$6.95	$6.95	3,607
2018-10-10	$7.50	$8.30	$6.52	$6.91	$6.91	12,817
2018-10-09	$8.00	$8.00	$6.85	$7.15	$7.15	12,837
2018-10-08	$8.01	$8.01	$7.07	$7.73	$7.73	1,135
2018-10-05	$7.02	$7.96	$7.00	$7.48	$7.48	9,863
2018-10-04	$8.69	$9.12	$6.95	$7.11	$7.11	4,709
2018-10-03	$9.75	$9.75	$8.05	$8.37	$8.37	9,752
2018-10-02	$8.15	$13.00	$7.50	$8.83	$8.83	35,285
2018-10-01	$8.10	$8.72	$6.55	$7.93	$7.93	7,389
2018-09-28	$8.77	$9.02	$8.77	$9.00	$9.00	735
2018-09-27	$9.02	$9.17	$9.01	$9.09	$9.09	1,472
2018-09-26	$10.00	$10.00	$10.00	$10.00	$10.00	23
2018-09-25	$10.00	$10.00	$10.00	$10.00	$10.00	200
2018-09-24	$10.70	$10.70	$8.38	$10.17	$10.17	7,563
2018-09-21	$10.00	$10.95	$9.89	$10.20	$10.20	6,160
2018-09-20	$10.37	$10.46	$10.35	$10.40	$10.40	896
2018-09-19	$10.97	$11.48	$10.20	$10.49	$10.49	3,267
2018-09-18	$10.93	$11.62	$10.38	$10.38	$10.38	2,466
2018-09-17	$10.50	$11.45	$9.70	$9.98	$9.98	1,861
2018-09-14	$11.08	$11.08	$10.85	$10.85	$10.85	250
2018-09-13	$10.74	$10.74	$10.05	$10.42	$10.42	906
2018-09-12	$10.68	$10.76	$10.68	$10.76	$10.76	1,586
2018-09-11	$11.25	$11.25	$9.60	$10.61	$10.61	4,107
2018-09-10	$11.45	$11.71	$11.25	$11.25	$11.25	2,107
2018-09-07	$11.25	$11.25	$11.25	$11.25	$11.25	551
2018-09-06	$11.79	$11.79	$11.25	$11.54	$11.54	545
2018-09-05	$11.25	$11.61	$11.25	$11.61	$11.61	415
2018-09-04	$11.98	$11.98	$11.25	$11.63	$11.63	3,763
2018-08-31	$11.97	$11.99	$11.60	$11.60	$11.60	8,184
2018-08-30	$11.70	$12.40	$11.70	$11.90	$11.90	2,198
2018-08-29	$12.07	$13.28	$11.98	$12.73	$12.73	6,870
2018-08-28	$12.33	$12.33	$11.51	$11.51	$11.51	4,131
2018-08-27	$11.10	$11.95	$11.10	$11.95	$11.95	828
2018-08-24	$12.30	$12.34	$12.30	$12.34	$12.34	530
2018-08-23	$12.18	$12.98	$12.18	$12.18	$12.18	712
2018-08-22	$11.15	$12.90	$11.15	$12.03	$12.03	2,055
2018-08-21	$12.45	$12.45	$12.45	$12.45	$12.45	75
2018-08-20	$12.87	$13.44	$11.01	$12.45	$12.45	5,554
2018-08-17	$12.26	$12.26	$12.26	$12.26	$12.26	96
2018-08-16	$11.91	$12.26	$10.84	$12.26	$12.26	3,809
2018-08-15	$12.15	$12.81	$11.14	$12.81	$12.81	818
2018-08-14	$13.83	$13.83	$11.23	$12.77	$12.77	1,565
2018-08-13	$12.72	$12.72	$11.21	$11.21	$11.21	1,868
2018-08-10	$13.16	$13.77	$11.57	$11.57	$11.57	1,866
2018-08-09	$13.51	$13.90	$11.99	$12.54	$12.54	9,179
2018-08-08	$13.52	$13.52	$13.51	$13.51	$13.51	474
2018-08-07	$13.83	$13.83	$13.30	$13.56	$13.56	1,552
2018-08-06	$13.96	$14.00	$12.06	$13.18	$13.18	6,029
2018-08-03	$11.50	$11.86	$11.20	$11.59	$11.59	1,367
2018-08-02	$11.50	$11.55	$11.00	$11.00	$11.00	14,040
2018-08-01	$10.12	$11.20	$10.12	$10.14	$10.14	2,676
2018-07-31	$10.25	$11.40	$9.74	$11.03	$11.03	10,249
2018-07-30	$11.24	$11.50	$10.26	$10.75	$10.75	6,134
2018-07-27	$11.25	$12.37	$11.25	$11.51	$11.51	3,169
2018-07-26	$12.48	$12.48	$12.48	$12.48	$12.48	740
2018-07-25	$12.16	$12.38	$11.68	$12.38	$12.38	3,806
2018-07-24	$13.50	$13.60	$11.52	$12.01	$12.01	9,267
2018-07-23	$13.66	$13.94	$13.00	$13.61	$13.61	11,366
2018-07-20	$14.00	$14.14	$13.60	$13.61	$13.61	12,791
2018-07-19	$13.80	$18.04	$13.56	$13.81	$13.81	52,197
2018-07-18	$13.50	$14.20	$13.50	$13.80	$13.80	14,075
2018-07-17	$13.20	$14.50	$13.01	$14.48	$14.48	5,053
2018-07-16	$14.40	$14.40	$13.04	$13.64	$13.64	7,723
2018-07-13	$14.71	$15.44	$14.50	$14.59	$14.59	1,954
2018-07-12	$15.11	$15.48	$14.48	$15.48	$15.48	1,557
2018-07-11	$14.73	$15.11	$14.65	$15.11	$15.11	1,650
2018-07-10	$14.85	$14.94	$14.85	$14.94	$14.94	1,546
2018-07-09	$15.14	$15.14	$14.55	$14.74	$14.74	5,934
2018-07-06	$15.65	$15.88	$15.47	$15.51	$15.51	3,542
2018-07-05	$14.80	$16.45	$14.80	$15.60	$15.60	9,486
2018-07-03	$16.56	$17.00	$16.55	$16.60	$16.60	1,509
2018-07-02	$17.11	$17.28	$16.72	$17.00	$17.00	3,261
2018-06-29	$16.64	$17.60	$16.64	$17.36	$17.36	9,548
2018-06-28	$16.83	$18.28	$14.75	$17.35	$17.35	9,351
2018-06-27	$17.09	$18.70	$17.09	$17.50	$17.50	3,051
2018-06-26	$18.00	$18.34	$16.38	$16.82	$16.82	13,481
2018-06-25	$18.05	$19.50	$18.05	$18.30	$18.30	11,495
2018-06-22	$18.15	$19.05	$18.15	$18.79	$18.79	6,362
2018-06-21	$19.50	$19.57	$18.00	$18.64	$18.64	8,413
2018-06-20	$18.67	$19.19	$18.10	$19.19	$19.19	10,333
2018-06-19	$18.65	$19.20	$17.57	$19.00	$19.00	25,019
2018-06-18	$18.92	$19.20	$18.28	$18.90	$18.90	12,917
2018-06-15	$18.85	$19.25	$18.28	$18.98	$18.98	7,321
2018-06-14	$18.48	$19.45	$18.11	$18.86	$18.86	16,219
2018-06-13	$18.00	$18.95	$17.85	$18.21	$18.21	18,392
2018-06-12	$18.20	$18.62	$16.00	$17.79	$17.79	28,867
2018-06-11	$17.17	$18.63	$17.17	$17.98	$17.98	26,224
2018-06-08	$17.68	$18.49	$17.12	$17.39	$17.39	54,580
2018-06-07	$18.21	$19.77	$17.30	$18.15	$18.15	74,089
2018-06-06	$15.15	$20.77	$15.08	$18.03	$18.03	286,468
2018-06-05	$14.76	$14.94	$14.12	$14.59	$14.59	10,890
2018-06-04	$15.00	$15.20	$14.59	$14.86	$14.86	12,960
2018-06-01	$15.16	$15.56	$14.73	$15.15	$15.15	16,901
2018-05-31	$15.05	$16.26	$15.00	$15.41	$15.41	16,976
2018-05-30	$14.78	$15.31	$14.60	$14.90	$14.90	9,682
2018-05-29	$14.26	$15.42	$14.26	$14.55	$14.55	25,755
2018-05-25	$15.11	$15.11	$14.73	$14.88	$14.88	30,882
2018-05-24	$14.61	$15.81	$14.56	$15.10	$15.10	47,775
2018-05-23	$15.04	$15.99	$13.56	$14.51	$14.51	80,927
2018-05-22	$16.30	$16.38	$14.65	$15.04	$15.04	72,488
2018-05-21	$15.29	$15.50	$14.01	$15.50	$15.50	37,255
2018-05-18	$14.66	$15.63	$14.30	$14.35	$14.35	45,576
2018-05-17	$16.25	$16.86	$14.66	$14.66	$14.66	63,008
2018-05-16	$15.15	$17.39	$15.15	$16.30	$16.30	91,598
2018-05-15	$21.29	$21.50	$15.71	$16.95	$16.95	301,709
2018-05-14	$11.89	$21.70	$11.44	$18.95	$18.95	1,282,822
2018-05-11	$12.25	$13.06	$11.24	$11.58	$11.58	159,451
2018-05-10	$16.78	$17.00	$10.54	$11.18	$11.18	229,696
2018-05-09	$17.11	$18.09	$16.65	$16.65	$16.65	109,407
2018-05-08	$18.79	$19.87	$16.01	$18.50	$18.50	288,401
2018-05-07	$19.00	$22.13	$16.17	$16.82	$16.82	243,705
2018-05-04	$22.00	$28.00	$17.02	$20.11	$20.11	499,376
2018-05-03	$32.25	$44.00	$30.01	$32.11	$32.11	858,722
2018-05-02	$2.39	$41.26	$2.29	$21.95	$21.95	2,188,742
2018-05-01	$2.00	$2.00	$2.00	$2.00	$2.00	32
2018-04-30	$2.00	$2.00	$2.00	$2.00	$2.00	100
2018-04-27	$2.24	$2.24	$1.85	$1.85	$1.85	497
2018-04-26	$2.00	$2.00	$1.90	$2.00	$2.00	890
2018-04-25	$2.23	$2.24	$2.03	$2.14	$2.14	3,829
2018-04-24	$2.30	$2.30	$2.25	$2.25	$2.25	1,028
2018-04-23	$2.46	$2.46	$2.42	$2.42	$2.42	3,645
2018-04-20	$3.00	$3.00	$3.00	$3.00	$3.00	28
2018-04-19	$3.00	$3.00	$3.00	$3.00	$3.00	30
2018-04-18	$3.00	$3.00	$3.00	$3.00	$3.00	33
2018-04-17	$3.00	$3.00	$3.00	$3.00	$3.00	31
2018-04-16	$3.00	$3.00	$3.00	$3.00	$3.00	29
2018-04-13	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-04-12	$3.00	$3.00	$3.00	$3.00	$3.00	0
2018-04-11	$3.00	$3.00	$3.00	$3.00	$3.00	11
2018-04-10	$3.00	$3.00	$3.00	$3.00	$3.00	10
2018-04-09	$3.00	$3.00	$3.00	$3.00	$3.00	1
2018-04-06	$3.12	$3.12	$3.00	$3.00	$3.00	3,404
2018-04-05	$3.10	$3.10	$3.10	$3.10	$3.10	108
2018-04-04	$3.22	$3.22	$3.22	$3.22	$3.22	0
2018-04-03	$3.22	$3.22	$3.22	$3.22	$3.22	2
2018-04-02	$3.22	$3.22	$3.22	$3.22	$3.22	200
2018-03-29	$3.19	$3.19	$3.19	$3.19	$3.19	396
2018-03-28	$3.38	$3.38	$3.38	$3.38	$3.38	0
2018-03-27	$3.38	$3.38	$3.38	$3.38	$3.38	0
2018-03-26	$3.38	$3.38	$3.38	$3.38	$3.38	12
2018-03-23	$3.38	$3.38	$3.38	$3.38	$3.38	0
2018-03-22	$3.38	$3.38	$3.38	$3.38	$3.38	7
2018-03-21	$3.38	$3.38	$3.38	$3.38	$3.38	10
2018-03-20	$3.38	$3.38	$3.38	$3.38	$3.38	0
2018-03-19	$3.38	$3.38	$3.38	$3.38	$3.38	0
2018-03-16	$3.38	$3.38	$3.38	$3.38	$3.38	5
2018-03-15	$4.01	$4.01	$3.22	$3.38	$3.38	917
2018-03-14	$3.82	$3.82	$3.82	$3.82	$3.82	249
2018-03-13	$4.12	$4.12	$3.34	$3.48	$3.48	1,545
2018-03-12	$4.12	$4.12	$4.03	$4.03	$4.03	2,102
2018-03-09	$4.87	$4.87	$4.87	$4.87	$4.87	21
2018-03-08	$4.90	$4.90	$4.87	$4.87	$4.87	1,242
2018-03-07	$4.39	$4.39	$4.39	$4.39	$4.39	0
2018-03-06	$4.39	$4.39	$4.39	$4.39	$4.39	3
2018-03-05	$4.39	$4.39	$4.39	$4.39	$4.39	800
2018-03-02	$4.00	$4.00	$4.00	$4.00	$4.00	1,000
2018-03-01	$4.24	$4.24	$4.24	$4.24	$4.24	0
2018-02-28	$4.24	$4.24	$4.24	$4.24	$4.24	0
2018-02-27	$4.24	$4.24	$4.24	$4.24	$4.24	0
2018-02-26	$4.24	$4.24	$4.24	$4.24	$4.24	0
2018-02-23	$4.24	$4.24	$4.24	$4.24	$4.24	813
2018-02-22	$4.03	$4.03	$4.03	$4.03	$4.03	0
2018-02-21	$4.07	$4.07	$4.03	$4.03	$4.03	1,160
2018-02-20	$4.42	$4.71	$4.42	$4.43	$4.43	2,001
2018-02-16	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-02-15	$5.00	$5.00	$5.00	$5.00	$5.00	1
2018-02-14	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-02-13	$5.01	$5.01	$5.00	$5.00	$5.00	300
2018-02-12	$5.00	$5.00	$5.00	$5.00	$5.00	0
2018-02-09	$5.04	$5.04	$5.00	$5.00	$5.00	402
2018-02-08	$4.80	$5.00	$4.80	$5.00	$5.00	1,065
2018-02-07	$5.27	$5.27	$5.27	$5.27	$5.27	3
2018-02-06	$5.27	$5.27	$5.27	$5.27	$5.27	0
2018-02-05	$5.42	$5.42	$5.27	$5.27	$5.27	206
2018-02-02	$6.00	$6.00	$6.00	$6.00	$6.00	9
2018-02-01	$6.00	$6.00	$6.00	$6.00	$6.00	6
2018-01-31	$5.49	$6.00	$5.49	$6.00	$6.00	267
2018-01-30	$5.60	$5.60	$5.60	$5.60	$5.60	0
2018-01-29	$5.60	$5.60	$5.60	$5.60	$5.60	12
2018-01-26	$5.60	$5.60	$5.60	$5.60	$5.60	0
2018-01-25	$5.60	$5.60	$5.60	$5.60	$5.60	0
2018-01-24	$5.60	$5.60	$5.60	$5.60	$5.60	100
2018-01-23	$5.65	$5.65	$5.60	$5.60	$5.60	404
2018-01-22	$5.80	$5.80	$5.80	$5.80	$5.80	0
2018-01-19	$5.80	$5.80	$5.80	$5.80	$5.80	0
2018-01-18	$5.80	$5.80	$5.80	$5.80	$5.80	2
2018-01-17	$5.80	$5.80	$5.80	$5.80	$5.80	160
2018-01-16	$5.79	$5.79	$5.79	$5.79	$5.79	229
2018-01-12	$5.86	$5.86	$5.86	$5.86	$5.86	49
2018-01-11	$5.53	$6.25	$5.53	$5.86	$5.86	3,234
2018-01-10	$5.65	$5.99	$5.65	$5.99	$5.99	700
2018-01-09	$5.60	$5.95	$5.60	$5.60	$5.60	3,033
2018-01-08	$5.70	$5.70	$5.50	$5.50	$5.50	1,170
2018-01-05	$5.26	$5.26	$5.26	$5.26	$5.26	0
2018-01-04	$5.04	$5.26	$5.04	$5.26	$5.26	574
2018-01-03	$5.60	$5.60	$5.60	$5.60	$5.60	100
2018-01-02	$5.60	$5.60	$5.60	$5.60	$5.60	300
2017-12-29	$5.63	$5.63	$5.63	$5.63	$5.63	1,000
2017-12-28	$5.63	$5.63	$5.63	$5.63	$5.63	0
2017-12-27	$5.63	$5.63	$5.63	$5.63	$5.63	0
2017-12-26	$5.63	$5.63	$5.63	$5.63	$5.63	71
2017-12-22	$5.63	$5.63	$5.63	$5.63	$5.63	0
2017-12-21	$5.63	$5.63	$5.63	$5.63	$5.63	103
2017-12-20	$6.25	$6.25	$6.25	$6.25	$6.25	0
2017-12-19	$6.25	$6.25	$6.25	$6.25	$6.25	0
2017-12-18	$6.25	$6.25	$6.25	$6.25	$6.25	0
2017-12-15	$6.25	$6.25	$6.25	$6.25	$6.25	3
2017-12-14	$5.60	$6.25	$5.60	$6.25	$6.25	526
2017-12-13	$6.30	$6.30	$6.30	$6.30	$6.30	0
2017-12-12	$6.30	$6.30	$6.30	$6.30	$6.30	0
2017-12-11	$6.30	$6.30	$6.30	$6.30	$6.30	210
2017-12-08	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-12-07	$7.00	$7.15	$6.80	$7.00	$7.00	4,341
2017-12-06	$7.24	$7.24	$7.00	$7.00	$7.00	1,232
2017-12-05	$6.86	$6.86	$6.86	$6.86	$6.86	168
2017-12-04	$6.25	$6.25	$6.25	$6.25	$6.25	101
2017-12-01	$6.25	$6.25	$6.25	$6.25	$6.25	513
2017-11-30	$6.00	$6.00	$6.00	$6.00	$6.00	168
2017-11-29	$7.00	$7.00	$6.00	$6.00	$6.00	2,786
2017-11-28	$7.20	$7.20	$7.00	$7.00	$7.00	539
2017-11-27	$8.13	$8.13	$8.13	$8.13	$8.13	64
2017-11-24	$9.60	$10.00	$8.06	$8.13	$8.13	5,228
2017-11-22	$8.05	$10.00	$8.05	$10.00	$10.00	6,876
2017-11-21	$7.12	$7.12	$7.12	$7.12	$7.12	1
2017-11-20	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-17	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-16	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-15	$7.12	$7.12	$7.12	$7.12	$7.12	2
2017-11-14	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-13	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-10	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-09	$7.12	$7.12	$7.12	$7.12	$7.12	1
2017-11-08	$7.12	$7.12	$7.12	$7.12	$7.12	1
2017-11-07	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-06	$7.12	$7.12	$7.12	$7.12	$7.12	1
2017-11-03	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-11-02	$7.12	$7.12	$7.12	$7.12	$7.12	5
2017-11-01	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-10-31	$7.12	$7.12	$7.12	$7.12	$7.12	63
2017-10-30	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-10-27	$7.12	$7.12	$7.12	$7.12	$7.12	2
2017-10-26	$7.12	$7.12	$7.12	$7.12	$7.12	50
2017-10-25	$7.12	$7.12	$7.12	$7.12	$7.12	35
2017-10-24	$7.12	$7.12	$7.12	$7.12	$7.12	23
2017-10-23	$7.12	$7.12	$7.12	$7.12	$7.12	6
2017-10-20	$7.12	$7.12	$7.12	$7.12	$7.12	100
2017-10-19	$7.12	$7.12	$7.12	$7.12	$7.12	6
2017-10-18	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-10-17	$7.12	$7.12	$7.12	$7.12	$7.12	4
2017-10-16	$7.12	$7.12	$7.12	$7.12	$7.12	3
2017-10-13	$7.12	$7.12	$7.12	$7.12	$7.12	1
2017-10-12	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-10-11	$7.12	$7.12	$7.12	$7.12	$7.12	71
2017-10-10	$7.12	$7.12	$7.12	$7.12	$7.12	0
2017-10-09	$7.12	$7.12	$7.12	$7.12	$7.12	4
2017-10-06	$7.12	$7.12	$7.12	$7.12	$7.12	106
2017-10-05	$7.50	$7.50	$7.50	$7.50	$7.50	1
2017-10-04	$7.50	$7.50	$7.50	$7.50	$7.50	1,142
2017-10-03	$7.50	$7.50	$7.50	$7.50	$7.50	11
2017-10-02	$7.50	$7.50	$7.50	$7.50	$7.50	16
2017-09-29	$7.50	$7.50	$7.50	$7.50	$7.50	37
2017-09-28	$7.50	$7.50	$7.50	$7.50	$7.50	14
2017-09-27	$7.50	$7.50	$7.50	$7.50	$7.50	14
2017-09-26	$7.50	$7.50	$7.50	$7.50	$7.50	200
2017-09-25	$7.95	$7.95	$7.95	$7.95	$7.95	17
2017-09-22	$7.95	$7.95	$7.95	$7.95	$7.95	31
2017-09-21	$7.95	$7.95	$7.95	$7.95	$7.95	524
2017-09-20	$7.34	$7.90	$7.34	$7.90	$7.90	529
2017-09-19	$7.50	$7.50	$7.50	$7.50	$7.50	60
2017-09-18	$7.50	$7.50	$7.50	$7.50	$7.50	54
2017-09-15	$8.03	$8.03	$7.50	$7.50	$7.50	2,539
2017-09-14	$7.75	$7.75	$7.75	$7.75	$7.75	1,117
2017-09-13	$7.65	$7.65	$7.65	$7.65	$7.65	28
2017-09-12	$7.65	$7.65	$7.65	$7.65	$7.65	821
2017-09-11	$7.50	$7.50	$7.50	$7.50	$7.50	67
2017-09-08	$7.50	$7.50	$7.50	$7.50	$7.50	540
2017-09-07	$7.50	$7.50	$7.50	$7.50	$7.50	243
2017-09-06	$7.35	$7.35	$7.35	$7.35	$7.35	309
2017-09-05	$7.35	$7.35	$7.35	$7.35	$7.35	301
2017-09-01	$7.35	$7.35	$7.35	$7.35	$7.35	515
2017-08-31	$7.20	$7.20	$7.20	$7.20	$7.20	61
2017-08-30	$7.20	$7.20	$7.20	$7.20	$7.20	319
2017-08-29	$7.20	$7.20	$7.20	$7.20	$7.20	300
2017-08-28	$7.20	$7.20	$7.20	$7.20	$7.20	1,301
2017-08-25	$7.10	$7.10	$7.10	$7.10	$7.10	1,000
2017-08-24	$7.00	$7.00	$7.00	$7.00	$7.00	510
2017-08-23	$7.00	$7.00	$7.00	$7.00	$7.00	12
2017-08-22	$7.00	$7.00	$7.00	$7.00	$7.00	406
2017-08-21	$6.95	$6.95	$6.95	$6.95	$6.95	700
2017-08-18	$6.85	$6.85	$6.85	$6.85	$6.85	562
2017-08-17	$6.75	$6.75	$6.75	$6.75	$6.75	907
2017-08-16	$6.75	$6.75	$6.75	$6.75	$6.75	822
2017-08-15	$6.70	$6.70	$6.70	$6.70	$6.70	1,575
2017-08-14	$6.40	$6.50	$6.40	$6.50	$6.50	425
2017-08-11	$6.00	$6.00	$6.00	$6.00	$6.00	200

Integrated Media Technology Ltd (IMTE) News Headlines

Tariffs, recession fears cast pall over US media earnings

None

reuters.com April 16, 2025

Recent Integrated Media Technology Ltd (IMTE) News

Similar Companies to Integrated Media Technology Ltd (IMTE) in the Electronic Components Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Jabil Inc	JBL	Electronic Components	Technology	100,000
TE Connectivity Ltd	TEL	Electronic Components	Technology	70,000
Amphenol Corp - Class A	APH	Electronic Components	Technology	38,000
Corning Inc	GLW	Electronic Components	Technology	38,000
Sanmina Corp	SANM	Electronic Components	Technology	35,000
Benchmark Electronics Inc	BHE	Electronic Components	Technology	15,000
Atotech Ltd	ATC	Electronic Components	Technology	14,000
Littelfuse Inc	LFUS	Electronic Components	Technology	11,800
Fabrinet	FN	Electronic Components	Technology	10,400
Plexus Corp	PLXS	Electronic Components	Technology	10,300

Integrated Media Technology Ltd (IMTE) Exchange: NASDAQ