Kaleyra Inc (KLR) Stock

Data as of May 9, 2025

$7.24 ($0.00) 0.00%

Kaleyra Inc - Daily Information

Click for more stock information on Kaleyra Inc.

Daily Information	Data
Date	May 9, 2025
Open	$7.24
Previous Close	$7.24
High	$7.24
Low	$7.24
Adjusted Open	$7.24
Previous Adjusted Close	$7.24
Adjusted High	$7.24
Adjusted Low	$7.24

About Kaleyra Inc (KLR)

Kaleyra Inc is a rapidly-growing cloud communications platform and the global leader in Omni-channel communication services. Founded in 2008, Kaleyra Inc offers voice and SMS solutions, multi-channel messaging services, analytics, payment verification solutions, and much more. Their products and services are used by over 7,000 companies in over 75 countries. Kaleyra Inc is headquartered in Miami, USA and has offices in UK, Pakistan and India. Kaleyra Inc has achieved major successes and been recognized for their tremendous growth since the company's inception. They have been named one of Forbes Magazine's "Cloud 100" companies for the past 3 years. They have also seen a 3,000% revenue growth and a 4,000% increase in customer base since 2011. Kaleyra Inc is a strong leader in their industry, continuing to expand their capabilities to meet the communication needs of businesses worldwide.

Invest in Kaleyra Inc (KLR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

Historical Stock Data for Kaleyra Inc (KLR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-05	$7.24	$7.24	$7.24	$7.24	$7.24	0
2023-10-04	$7.24	$7.25	$7.24	$7.24	$7.24	198,774
2023-10-03	$7.24	$7.25	$7.24	$7.25	$7.25	212,309
2023-10-02	$7.23	$7.24	$7.23	$7.24	$7.24	52,497
2023-09-29	$7.23	$7.24	$7.23	$7.24	$7.24	56,865
2023-09-28	$7.21	$7.24	$7.21	$7.24	$7.24	235,999
2023-09-27	$7.21	$7.23	$7.21	$7.21	$7.21	386,383
2023-09-26	$7.21	$7.23	$7.21	$7.22	$7.22	386,414
2023-09-25	$7.20	$7.23	$7.19	$7.22	$7.22	240,280
2023-09-22	$7.22	$7.22	$7.21	$7.22	$7.22	131,004
2023-09-21	$7.19	$7.22	$7.19	$7.21	$7.21	78,275
2023-09-20	$7.22	$7.22	$7.21	$7.21	$7.21	107,519
2023-09-19	$7.18	$7.22	$7.11	$7.22	$7.22	991,561
2023-09-18	$6.77	$6.80	$6.77	$6.80	$6.80	42,440
2023-09-15	$6.77	$6.80	$6.76	$6.80	$6.80	36,986
2023-09-14	$6.80	$6.80	$6.76	$6.78	$6.78	49,629
2023-09-13	$6.77	$6.80	$6.75	$6.79	$6.79	23,675
2023-09-12	$6.80	$6.80	$6.75	$6.78	$6.78	186,569
2023-09-11	$6.84	$6.84	$6.78	$6.83	$6.83	43,281
2023-09-08	$6.80	$6.82	$6.79	$6.79	$6.79	28,439
2023-09-07	$6.80	$6.82	$6.77	$6.81	$6.81	79,035
2023-09-06	$6.82	$6.82	$6.79	$6.82	$6.82	48,218
2023-09-05	$6.84	$6.87	$6.62	$6.77	$6.77	139,505
2023-09-01	$6.86	$6.87	$6.84	$6.84	$6.84	39,030
2023-08-31	$6.83	$6.87	$6.83	$6.85	$6.85	36,275
2023-08-30	$6.88	$6.90	$6.76	$6.85	$6.85	600,462
2023-08-29	$6.86	$6.89	$6.86	$6.89	$6.89	63,951
2023-08-28	$6.86	$6.87	$6.81	$6.87	$6.87	52,023
2023-08-25	$6.82	$6.83	$6.80	$6.81	$6.81	45,136
2023-08-24	$6.82	$6.85	$6.80	$6.80	$6.80	44,535
2023-08-23	$6.77	$6.82	$6.77	$6.82	$6.82	91,364
2023-08-22	$6.76	$6.82	$6.76	$6.78	$6.78	46,247
2023-08-21	$6.81	$6.81	$6.76	$6.80	$6.80	47,535
2023-08-18	$6.76	$6.81	$6.73	$6.81	$6.81	42,453
2023-08-17	$6.78	$6.82	$6.73	$6.74	$6.74	45,879
2023-08-16	$6.76	$6.79	$6.75	$6.78	$6.78	45,132
2023-08-15	$6.79	$6.81	$6.76	$6.80	$6.80	32,020
2023-08-14	$6.74	$6.80	$6.73	$6.78	$6.78	49,974
2023-08-11	$6.72	$6.77	$6.72	$6.74	$6.74	37,217
2023-08-10	$6.73	$6.77	$6.73	$6.74	$6.74	39,533
2023-08-09	$6.73	$6.79	$6.72	$6.77	$6.77	45,557
2023-08-08	$6.75	$6.78	$6.72	$6.76	$6.76	84,777
2023-08-07	$6.76	$6.77	$6.70	$6.72	$6.72	47,236
2023-08-04	$6.79	$6.82	$6.76	$6.76	$6.76	146,722
2023-08-03	$6.74	$6.81	$6.74	$6.78	$6.78	129,776
2023-08-02	$6.76	$6.84	$6.75	$6.79	$6.79	70,568
2023-08-01	$6.76	$6.83	$6.71	$6.81	$6.81	67,190
2023-07-31	$6.79	$6.81	$6.74	$6.80	$6.80	76,863
2023-07-28	$6.76	$6.79	$6.71	$6.78	$6.78	59,840
2023-07-27	$6.85	$6.86	$6.69	$6.70	$6.70	80,148
2023-07-26	$6.79	$6.94	$6.77	$6.83	$6.83	70,926
2023-07-25	$6.80	$6.85	$6.67	$6.76	$6.76	200,150
2023-07-24	$6.90	$6.94	$6.72	$6.82	$6.82	246,060
2023-07-21	$6.98	$7.00	$6.87	$6.87	$6.87	140,137
2023-07-20	$6.93	$6.98	$6.86	$6.89	$6.89	136,951
2023-07-19	$6.97	$6.98	$6.91	$6.92	$6.92	116,383
2023-07-18	$6.92	$6.94	$6.92	$6.92	$6.92	112,315
2023-07-17	$6.81	$6.92	$6.80	$6.91	$6.91	132,632
2023-07-14	$6.86	$6.89	$6.79	$6.84	$6.84	276,372
2023-07-13	$6.73	$6.89	$6.71	$6.86	$6.86	215,296
2023-07-12	$6.76	$6.80	$6.70	$6.78	$6.78	157,596
2023-07-11	$6.73	$6.80	$6.72	$6.77	$6.77	255,357
2023-07-10	$6.64	$6.78	$6.63	$6.73	$6.73	242,303
2023-07-07	$6.65	$6.79	$6.61	$6.68	$6.68	374,225
2023-07-06	$6.60	$6.78	$6.51	$6.71	$6.71	508,814
2023-07-05	$6.80	$6.91	$6.58	$6.60	$6.60	462,689
2023-07-03	$6.74	$6.85	$6.58	$6.81	$6.81	361,135
2023-06-30	$6.75	$6.80	$6.45	$6.74	$6.74	588,555
2023-06-29	$6.64	$6.70	$6.40	$6.69	$6.69	1,067,263
2023-06-28	$6.74	$6.89	$6.50	$6.69	$6.69	6,365,340
2023-06-27	$4.00	$4.95	$3.92	$4.80	$4.80	318,640
2023-06-26	$4.05	$4.15	$3.80	$3.96	$3.96	132,808
2023-06-23	$3.85	$4.20	$3.61	$4.03	$4.03	947,429
2023-06-22	$4.05	$4.06	$3.52	$3.80	$3.80	115,952
2023-06-21	$4.05	$4.20	$3.94	$4.05	$4.05	113,521
2023-06-20	$4.48	$4.74	$3.92	$4.05	$4.05	219,259
2023-06-16	$4.81	$5.28	$4.34	$4.40	$4.40	239,459
2023-06-15	$4.45	$4.90	$4.25	$4.78	$4.78	234,074
2023-06-14	$4.00	$4.50	$3.88	$4.41	$4.41	225,037
2023-06-13	$3.42	$3.99	$3.33	$3.90	$3.90	248,834
2023-06-12	$2.88	$3.72	$2.88	$3.57	$3.57	231,171
2023-06-09	$3.04	$3.20	$2.76	$2.88	$2.88	109,640
2023-06-08	$3.24	$3.29	$2.95	$3.02	$3.02	121,317
2023-06-07	$2.94	$3.25	$2.91	$3.22	$3.22	166,784
2023-06-06	$2.84	$3.12	$2.80	$2.85	$2.85	218,249
2023-06-05	$2.53	$2.91	$2.52	$2.80	$2.80	87,600
2023-06-02	$2.59	$2.65	$2.50	$2.60	$2.60	60,524
2023-06-01	$2.79	$2.79	$2.55	$2.58	$2.58	82,635
2023-05-31	$2.78	$2.92	$2.34	$2.78	$2.78	217,038
2023-05-30	$2.29	$2.69	$2.29	$2.66	$2.66	174,239
2023-05-26	$2.20	$2.36	$2.20	$2.24	$2.24	42,071
2023-05-25	$2.41	$2.41	$2.20	$2.23	$2.23	25,477
2023-05-24	$2.50	$2.53	$2.35	$2.37	$2.37	66,021
2023-05-23	$2.16	$2.37	$2.08	$2.35	$2.35	68,129
2023-05-22	$1.98	$2.38	$1.95	$2.18	$2.18	140,513
2023-05-19	$2.05	$2.05	$2.00	$2.01	$2.01	33,852
2023-05-18	$1.97	$2.04	$1.92	$2.02	$2.02	22,572
2023-05-17	$1.92	$2.00	$1.89	$1.99	$1.99	37,640
2023-05-16	$1.97	$2.03	$1.89	$1.92	$1.92	48,685
2023-05-15	$1.93	$2.06	$1.90	$2.03	$2.03	29,447
2023-05-12	$2.00	$2.00	$1.94	$1.95	$1.95	24,313
2023-05-11	$2.04	$2.06	$1.89	$2.00	$2.00	95,163
2023-05-10	$1.74	$1.83	$1.72	$1.73	$1.73	82,680
2023-05-09	$1.75	$1.78	$1.73	$1.77	$1.77	12,633
2023-05-08	$1.70	$1.75	$1.69	$1.70	$1.70	29,743
2023-05-05	$1.60	$1.76	$1.58	$1.75	$1.75	61,314
2023-05-04	$1.68	$1.75	$1.57	$1.58	$1.58	46,336
2023-05-03	$1.63	$1.78	$1.63	$1.71	$1.71	34,611
2023-05-02	$1.77	$1.78	$1.62	$1.64	$1.64	62,094
2023-05-01	$1.79	$1.93	$1.74	$1.78	$1.78	47,655
2023-04-28	$1.88	$1.93	$1.82	$1.84	$1.84	20,299
2023-04-27	$1.99	$1.99	$1.84	$1.90	$1.90	46,149
2023-04-26	$1.82	$2.05	$1.68	$1.92	$1.92	71,875
2023-04-25	$1.70	$1.87	$1.67	$1.78	$1.78	45,497
2023-04-24	$1.73	$1.76	$1.63	$1.74	$1.74	44,806
2023-04-21	$1.83	$1.83	$1.74	$1.77	$1.77	58,594
2023-04-20	$1.96	$1.96	$1.77	$1.83	$1.83	55,411
2023-04-19	$2.00	$2.05	$1.95	$2.02	$2.02	48,312
2023-04-18	$1.89	$2.08	$1.85	$2.04	$2.04	61,461
2023-04-17	$1.83	$1.94	$1.77	$1.84	$1.84	40,695
2023-04-14	$1.85	$1.91	$1.83	$1.84	$1.84	49,660
2023-04-13	$1.69	$1.87	$1.69	$1.84	$1.84	44,518
2023-04-12	$1.66	$1.71	$1.65	$1.69	$1.69	27,821
2023-04-11	$1.62	$1.74	$1.62	$1.65	$1.65	64,678
2023-04-10	$1.66	$1.69	$1.66	$1.67	$1.67	25,015
2023-04-06	$1.68	$1.75	$1.65	$1.66	$1.66	21,409
2023-04-05	$1.69	$1.73	$1.61	$1.71	$1.71	28,166
2023-04-04	$1.69	$1.77	$1.63	$1.73	$1.73	197,993
2023-04-03	$1.67	$1.77	$1.65	$1.67	$1.67	48,116
2023-03-31	$1.74	$1.78	$1.64	$1.65	$1.65	52,125
2023-03-30	$1.81	$1.88	$1.72	$1.74	$1.74	32,635
2023-03-29	$1.86	$1.95	$1.82	$1.83	$1.83	27,669
2023-03-28	$1.96	$1.97	$1.85	$1.87	$1.87	45,178
2023-03-27	$2.06	$2.06	$1.97	$1.98	$1.98	24,582
2023-03-24	$2.12	$2.17	$1.97	$2.02	$2.02	66,492
2023-03-23	$2.08	$2.39	$2.07	$2.12	$2.12	71,709
2023-03-22	$2.01	$2.21	$1.99	$2.04	$2.04	56,019
2023-03-21	$1.91	$2.04	$1.90	$2.02	$2.02	33,759
2023-03-20	$2.03	$2.09	$1.87	$1.90	$1.90	79,476
2023-03-17	$2.12	$2.16	$1.80	$2.03	$2.03	225,897
2023-03-16	$2.22	$2.27	$2.12	$2.18	$2.18	65,104
2023-03-15	$2.13	$2.30	$2.10	$2.28	$2.28	58,695
2023-03-14	$2.22	$2.30	$2.11	$2.21	$2.21	81,836
2023-03-13	$2.12	$2.49	$2.12	$2.23	$2.23	98,280
2023-03-10	$2.23	$2.32	$2.19	$2.22	$2.22	46,418
2023-03-09	$2.42	$2.42	$2.20	$2.28	$2.28	93,863
2023-03-08	$0.70	$0.74	$0.69	$0.69	$2.43	50,901
2023-03-07	$0.74	$0.74	$0.68	$0.69	$2.40	94,133
2023-03-06	$0.75	$0.79	$0.74	$0.77	$2.68	25,103
2023-03-03	$0.75	$0.79	$0.75	$0.75	$2.62	39,478
2023-03-02	$0.79	$0.82	$0.70	$0.74	$2.60	96,825
2023-03-01	$0.88	$0.88	$0.76	$0.77	$2.70	66,250
2023-02-28	$0.85	$0.97	$0.81	$0.85	$0.85	224,353
2023-02-27	$0.91	$1.09	$0.85	$0.86	$0.86	234,882
2023-02-24	$0.90	$0.95	$0.81	$0.83	$0.83	139,895
2023-02-23	$0.93	$0.93	$0.88	$0.92	$0.92	237,632
2023-02-22	$0.96	$1.02	$0.91	$0.91	$0.91	169,253
2023-02-21	$1.02	$1.04	$0.97	$0.97	$0.97	117,920
2023-02-17	$1.06	$1.09	$1.00	$1.05	$1.05	295,481
2023-02-16	$1.29	$1.34	$0.95	$1.02	$1.02	1,170,414
2023-02-15	$1.27	$1.29	$1.19	$1.29	$1.29	338,077
2023-02-14	$1.11	$1.21	$1.11	$1.16	$1.16	99,967
2023-02-13	$1.16	$1.22	$1.12	$1.14	$1.14	140,506
2023-02-10	$1.16	$1.19	$1.11	$1.18	$1.18	98,668
2023-02-09	$1.22	$1.26	$1.14	$1.15	$1.15	59,340
2023-02-08	$1.21	$1.25	$1.17	$1.21	$1.21	60,630
2023-02-07	$1.16	$1.24	$1.10	$1.22	$1.22	134,597
2023-02-06	$1.12	$1.14	$1.10	$1.14	$1.14	67,206
2023-02-03	$1.23	$1.29	$1.12	$1.16	$1.16	113,705
2023-02-02	$1.23	$1.27	$1.20	$1.27	$1.27	247,443
2023-02-01	$1.13	$1.20	$1.08	$1.18	$1.18	103,491
2023-01-31	$1.02	$1.14	$1.01	$1.14	$1.14	146,549
2023-01-30	$1.10	$1.10	$1.01	$1.01	$1.01	232,721
2023-01-27	$1.12	$1.16	$1.08	$1.12	$1.12	103,125
2023-01-26	$1.10	$1.15	$1.07	$1.13	$1.13	115,428
2023-01-25	$1.03	$1.10	$1.03	$1.10	$1.10	77,329
2023-01-24	$1.04	$1.17	$1.00	$1.08	$1.08	147,934
2023-01-23	$1.13	$1.16	$1.02	$1.06	$1.06	236,275
2023-01-20	$1.11	$1.19	$1.08	$1.13	$1.13	166,486
2023-01-19	$1.18	$1.23	$1.05	$1.09	$1.09	84,087
2023-01-18	$1.23	$1.27	$1.12	$1.21	$1.21	149,949
2023-01-17	$1.09	$1.24	$1.07	$1.21	$1.21	161,906
2023-01-13	$1.05	$1.11	$0.96	$1.08	$1.08	190,845
2023-01-12	$1.08	$1.15	$1.00	$1.04	$1.04	127,704
2023-01-11	$1.11	$1.16	$1.04	$1.11	$1.11	205,052
2023-01-10	$1.01	$1.04	$0.95	$0.99	$0.99	141,487
2023-01-09	$0.95	$1.01	$0.95	$0.95	$0.95	128,891
2023-01-06	$1.02	$1.03	$0.88	$0.89	$0.89	183,008
2023-01-05	$0.99	$1.07	$0.98	$1.02	$1.02	254,245
2023-01-04	$1.09	$1.12	$0.97	$0.98	$0.98	267,669
2023-01-03	$0.79	$1.08	$0.77	$1.04	$1.04	677,270
2022-12-30	$0.68	$0.80	$0.64	$0.76	$0.76	565,367
2022-12-29	$0.64	$0.68	$0.61	$0.68	$0.68	551,467
2022-12-28	$0.67	$0.69	$0.62	$0.64	$0.64	161,881
2022-12-27	$0.69	$0.70	$0.61	$0.64	$0.64	215,907
2022-12-23	$0.78	$0.79	$0.66	$0.68	$0.68	283,175
2022-12-22	$0.72	$0.78	$0.70	$0.72	$0.72	243,105
2022-12-21	$0.72	$0.80	$0.71	$0.75	$0.75	297,823
2022-12-20	$0.81	$0.88	$0.70	$0.71	$0.71	229,092
2022-12-19	$0.83	$0.89	$0.80	$0.80	$0.80	128,199
2022-12-16	$0.86	$0.88	$0.85	$0.85	$0.85	194,275
2022-12-15	$1.00	$1.02	$0.84	$0.86	$0.86	232,328
2022-12-14	$1.13	$1.13	$1.01	$1.02	$1.02	83,889
2022-12-13	$1.07	$1.12	$1.05	$1.07	$1.07	128,844
2022-12-12	$1.09	$1.09	$1.02	$1.05	$1.05	84,069
2022-12-09	$1.06	$1.10	$1.05	$1.09	$1.09	90,761
2022-12-08	$1.02	$1.09	$1.02	$1.05	$1.05	92,695
2022-12-07	$1.10	$1.10	$0.97	$1.02	$1.02	150,698
2022-12-06	$1.17	$1.17	$1.06	$1.12	$1.12	229,754
2022-12-05	$1.25	$1.32	$1.16	$1.17	$1.17	187,858
2022-12-02	$1.30	$1.31	$1.21	$1.29	$1.29	100,521
2022-12-01	$1.12	$1.32	$1.12	$1.30	$1.30	227,008
2022-11-30	$1.20	$1.26	$1.08	$1.17	$1.17	323,587
2022-11-29	$1.39	$1.39	$1.21	$1.24	$1.24	209,403
2022-11-28	$1.47	$1.49	$1.37	$1.39	$1.39	235,628
2022-11-25	$1.38	$1.50	$1.38	$1.46	$1.46	167,143
2022-11-23	$1.37	$1.42	$1.33	$1.39	$1.39	173,724
2022-11-22	$1.41	$1.42	$1.31	$1.36	$1.36	213,974
2022-11-21	$1.55	$1.55	$1.31	$1.42	$1.42	1,082,763
2022-11-18	$1.45	$1.50	$1.31	$1.46	$1.46	723,967
2022-11-17	$1.06	$1.44	$1.06	$1.38	$1.38	963,173
2022-11-16	$1.09	$1.12	$1.06	$1.11	$1.11	582,905
2022-11-15	$1.02	$1.12	$0.98	$1.07	$1.07	671,641
2022-11-14	$0.90	$1.05	$0.86	$1.02	$1.02	709,944
2022-11-11	$0.67	$1.01	$0.66	$0.90	$0.90	2,310,216
2022-11-10	$0.62	$0.68	$0.60	$0.65	$0.65	359,252
2022-11-09	$0.62	$0.63	$0.57	$0.60	$0.60	308,292
2022-11-08	$0.81	$0.81	$0.51	$0.61	$0.61	2,482,614
2022-11-07	$0.77	$0.86	$0.77	$0.83	$0.83	722,460
2022-11-04	$0.86	$0.86	$0.76	$0.80	$0.80	569,159
2022-11-03	$0.82	$0.88	$0.81	$0.82	$0.82	307,700
2022-11-02	$0.87	$0.90	$0.83	$0.83	$0.83	141,037
2022-11-01	$0.87	$0.90	$0.84	$0.86	$0.86	106,102
2022-10-31	$0.84	$0.90	$0.83	$0.86	$0.86	106,014
2022-10-28	$0.87	$0.90	$0.85	$0.87	$0.87	267,645
2022-10-27	$0.88	$0.91	$0.85	$0.87	$0.87	181,226
2022-10-26	$0.87	$0.93	$0.84	$0.88	$0.88	321,824
2022-10-25	$0.86	$0.92	$0.83	$0.88	$0.88	265,449
2022-10-24	$0.89	$0.92	$0.83	$0.86	$0.86	405,277
2022-10-21	$0.71	$0.89	$0.69	$0.86	$0.86	627,212
2022-10-20	$0.74	$0.76	$0.69	$0.69	$0.69	916,789
2022-10-19	$0.80	$0.82	$0.72	$0.73	$0.73	275,573
2022-10-18	$0.88	$0.98	$0.79	$0.80	$0.80	497,194
2022-10-17	$0.89	$0.95	$0.85	$0.86	$0.86	1,104,461
2022-10-14	$0.79	$0.81	$0.72	$0.80	$0.80	2,149,772
2022-10-13	$0.83	$0.84	$0.76	$0.77	$0.77	802,420
2022-10-12	$0.89	$0.89	$0.82	$0.83	$0.83	334,906
2022-10-11	$0.88	$0.90	$0.85	$0.87	$0.87	162,472
2022-10-10	$1.00	$1.03	$0.85	$0.89	$0.89	248,045
2022-10-07	$0.99	$1.02	$0.87	$0.92	$0.92	245,715
2022-10-06	$0.99	$1.03	$0.96	$0.99	$0.99	233,337
2022-10-05	$1.01	$1.02	$0.93	$0.97	$0.97	249,972
2022-10-04	$1.02	$1.05	$0.98	$0.99	$0.99	1,143,678
2022-10-03	$1.00	$1.03	$0.98	$1.00	$1.00	261,826
2022-09-30	$1.04	$1.11	$0.97	$0.97	$0.97	500,014
2022-09-29	$1.26	$1.26	$1.05	$1.05	$1.05	306,302
2022-09-28	$1.27	$1.31	$1.24	$1.29	$1.29	175,737
2022-09-27	$1.36	$1.40	$1.24	$1.25	$1.25	240,523
2022-09-26	$1.37	$1.42	$1.34	$1.36	$1.36	167,132
2022-09-23	$1.38	$1.40	$1.33	$1.37	$1.37	175,979
2022-09-22	$1.49	$1.49	$1.39	$1.40	$1.40	364,611
2022-09-21	$1.49	$1.57	$1.43	$1.52	$1.52	255,619
2022-09-20	$1.41	$1.49	$1.38	$1.48	$1.48	140,350
2022-09-19	$1.44	$1.45	$1.37	$1.42	$1.42	259,661
2022-09-16	$1.58	$1.58	$1.44	$1.46	$1.46	259,547
2022-09-15	$1.47	$1.62	$1.47	$1.57	$1.57	457,218
2022-09-14	$1.46	$1.51	$1.41	$1.45	$1.45	311,152
2022-09-13	$1.59	$1.59	$1.46	$1.46	$1.46	428,043
2022-09-12	$1.58	$1.58	$1.53	$1.53	$1.53	273,719
2022-09-09	$1.57	$1.63	$1.52	$1.54	$1.54	198,706
2022-09-08	$1.53	$1.59	$1.51	$1.56	$1.56	199,666
2022-09-07	$1.55	$1.59	$1.52	$1.57	$1.57	300,986
2022-09-06	$1.55	$1.57	$1.50	$1.56	$1.56	268,973
2022-09-02	$1.58	$1.63	$1.55	$1.58	$1.58	188,835
2022-09-01	$1.53	$1.60	$1.51	$1.59	$1.59	254,309
2022-08-31	$1.62	$1.64	$1.53	$1.59	$1.59	434,293
2022-08-30	$1.66	$1.66	$1.58	$1.61	$1.61	315,076
2022-08-29	$1.64	$1.77	$1.62	$1.63	$1.63	285,846
2022-08-26	$1.83	$1.85	$1.63	$1.70	$1.70	403,396
2022-08-25	$1.95	$1.95	$1.82	$1.83	$1.83	295,950
2022-08-24	$1.98	$2.01	$1.92	$1.93	$1.93	209,046
2022-08-23	$1.90	$1.97	$1.88	$1.95	$1.95	506,435
2022-08-22	$1.88	$1.93	$1.83	$1.91	$1.91	651,880
2022-08-19	$1.89	$2.01	$1.88	$1.88	$1.88	345,123
2022-08-18	$1.99	$1.99	$1.87	$1.89	$1.89	276,262
2022-08-17	$1.95	$1.98	$1.90	$1.91	$1.91	402,643
2022-08-16	$1.98	$2.02	$1.90	$1.96	$1.96	348,377
2022-08-15	$2.02	$2.06	$1.96	$1.98	$1.98	348,804
2022-08-12	$2.14	$2.15	$2.00	$2.02	$2.02	438,174
2022-08-11	$2.22	$2.31	$2.11	$2.13	$2.13	250,258
2022-08-10	$2.30	$2.37	$2.15	$2.20	$2.20	377,514
2022-08-09	$2.28	$2.54	$2.15	$2.19	$2.19	523,654
2022-08-08	$2.48	$2.63	$2.43	$2.52	$2.52	579,515
2022-08-05	$2.34	$2.47	$2.31	$2.45	$2.45	305,524
2022-08-04	$2.43	$2.49	$2.38	$2.41	$2.41	284,490
2022-08-03	$2.13	$2.46	$2.13	$2.43	$2.43	403,799
2022-08-02	$2.09	$2.25	$2.06	$2.12	$2.12	380,557
2022-08-01	$2.19	$2.20	$2.10	$2.17	$2.17	309,090
2022-07-29	$2.30	$2.34	$2.20	$2.27	$2.27	170,185
2022-07-28	$2.30	$2.39	$2.23	$2.34	$2.34	173,097
2022-07-27	$2.16	$2.30	$2.10	$2.30	$2.30	237,681
2022-07-26	$2.19	$2.19	$2.00	$2.14	$2.14	199,732
2022-07-25	$2.17	$2.26	$2.09	$2.24	$2.24	190,930
2022-07-22	$2.33	$2.46	$2.14	$2.18	$2.18	340,238
2022-07-21	$2.30	$2.37	$2.21	$2.33	$2.33	226,866
2022-07-20	$1.90	$2.32	$1.90	$2.31	$2.31	689,016
2022-07-19	$1.89	$2.03	$1.87	$1.93	$1.93	751,388
2022-07-18	$1.95	$2.03	$1.84	$1.86	$1.86	420,024
2022-07-15	$1.91	$1.97	$1.84	$1.89	$1.89	453,670
2022-07-14	$2.11	$2.11	$1.81	$1.88	$1.88	866,275
2022-07-13	$2.44	$2.44	$2.01	$2.06	$2.06	1,592,725
2022-07-12	$2.23	$3.10	$2.14	$2.48	$2.48	8,854,671
2022-07-11	$2.26	$2.28	$2.02	$2.20	$2.20	438,528
2022-07-08	$2.31	$2.41	$2.26	$2.28	$2.28	268,182
2022-07-07	$2.25	$2.40	$2.25	$2.31	$2.31	357,847
2022-07-06	$2.36	$2.41	$2.22	$2.28	$2.28	283,135
2022-07-05	$2.18	$2.31	$2.07	$2.31	$2.31	259,338
2022-07-01	$2.02	$2.25	$1.99	$2.23	$2.23	527,202
2022-06-30	$2.02	$2.11	$1.93	$2.04	$2.04	367,375
2022-06-29	$2.19	$2.19	$2.03	$2.09	$2.09	360,664
2022-06-28	$2.37	$2.43	$2.05	$2.11	$2.11	380,337
2022-06-27	$2.43	$2.51	$2.32	$2.40	$2.40	357,430
2022-06-24	$2.31	$2.61	$2.19	$2.47	$2.47	3,959,397
2022-06-23	$2.29	$2.38	$2.27	$2.32	$2.32	319,442
2022-06-22	$2.31	$2.47	$2.26	$2.29	$2.29	381,956
2022-06-21	$2.30	$2.51	$2.30	$2.31	$2.31	456,505
2022-06-17	$2.22	$2.41	$2.13	$2.38	$2.38	390,509
2022-06-16	$2.29	$2.40	$2.19	$2.24	$2.24	424,756
2022-06-15	$2.42	$2.50	$2.34	$2.43	$2.43	418,502
2022-06-14	$2.36	$2.43	$2.23	$2.34	$2.34	375,355
2022-06-13	$2.60	$2.63	$2.30	$2.35	$2.35	357,559
2022-06-10	$2.92	$2.92	$2.62	$2.65	$2.65	483,121
2022-06-09	$3.06	$3.06	$2.85	$2.91	$2.91	519,391
2022-06-08	$3.27	$3.40	$3.02	$3.05	$3.05	312,628
2022-06-07	$3.32	$3.51	$3.19	$3.24	$3.24	255,788
2022-06-06	$3.13	$3.47	$3.13	$3.39	$3.39	523,058
2022-06-03	$3.22	$3.32	$3.04	$3.04	$3.04	225,568
2022-06-02	$3.34	$3.51	$3.19	$3.28	$3.28	370,046
2022-06-01	$3.58	$3.58	$3.35	$3.39	$3.39	398,437
2022-05-31	$3.54	$3.66	$3.47	$3.52	$3.52	151,761
2022-05-27	$3.22	$3.70	$3.22	$3.60	$3.60	221,708
2022-05-26	$2.95	$3.24	$2.86	$3.22	$3.22	258,358
2022-05-25	$3.01	$3.14	$2.88	$2.94	$2.94	408,625
2022-05-24	$3.15	$3.16	$2.95	$3.06	$3.06	337,812
2022-05-23	$3.52	$3.61	$3.17	$3.21	$3.21	229,208
2022-05-20	$3.43	$3.74	$3.35	$3.52	$3.52	325,044
2022-05-19	$3.24	$3.51	$3.22	$3.35	$3.35	194,039
2022-05-18	$3.67	$3.73	$3.30	$3.33	$3.33	483,567
2022-05-17	$3.28	$3.67	$3.18	$3.67	$3.67	454,114
2022-05-16	$3.12	$3.21	$2.97	$3.14	$3.14	260,068
2022-05-13	$3.27	$3.44	$2.95	$3.12	$3.12	578,102
2022-05-12	$2.75	$3.45	$2.60	$3.24	$3.24	1,476,268
2022-05-11	$3.06	$3.15	$2.67	$2.74	$2.74	1,723,376
2022-05-10	$4.49	$4.50	$2.96	$3.24	$3.24	2,193,689
2022-05-09	$6.45	$6.47	$6.07	$6.09	$6.09	279,912
2022-05-06	$6.52	$6.67	$6.38	$6.59	$6.59	168,742
2022-05-05	$6.85	$6.85	$6.57	$6.60	$6.60	123,992
2022-05-04	$6.59	$6.94	$6.38	$6.91	$6.91	188,861
2022-05-03	$6.34	$6.68	$6.25	$6.58	$6.58	335,577
2022-05-02	$5.72	$6.36	$5.67	$6.34	$6.34	193,774
2022-04-29	$5.55	$5.87	$5.45	$5.83	$5.83	193,221
2022-04-28	$5.71	$5.75	$5.38	$5.56	$5.56	219,142
2022-04-27	$5.80	$5.89	$5.70	$5.71	$5.71	205,686
2022-04-26	$6.28	$6.28	$5.82	$5.85	$5.85	188,965
2022-04-25	$5.82	$6.38	$5.82	$6.37	$6.37	399,523
2022-04-22	$5.72	$6.01	$5.72	$5.87	$5.87	152,973
2022-04-21	$5.78	$5.88	$5.64	$5.71	$5.71	179,366
2022-04-20	$5.95	$6.05	$5.70	$5.75	$5.75	226,923
2022-04-19	$5.73	$6.01	$5.70	$5.93	$5.93	229,711
2022-04-18	$5.59	$5.80	$5.56	$5.73	$5.73	134,859
2022-04-14	$5.60	$5.73	$5.52	$5.59	$5.59	193,570
2022-04-13	$5.62	$5.74	$5.55	$5.64	$5.64	100,894
2022-04-12	$5.69	$5.75	$5.58	$5.61	$5.61	158,489
2022-04-11	$5.50	$5.67	$5.23	$5.60	$5.60	278,652
2022-04-08	$5.78	$5.80	$5.51	$5.56	$5.56	323,390
2022-04-07	$6.05	$6.07	$5.58	$5.78	$5.78	252,468
2022-04-06	$6.30	$6.32	$6.05	$6.05	$6.05	264,266
2022-04-05	$6.44	$6.64	$6.22	$6.31	$6.31	197,792
2022-04-04	$6.14	$6.55	$6.14	$6.38	$6.38	407,099
2022-04-01	$6.12	$6.31	$6.04	$6.26	$6.26	239,126
2022-03-31	$6.10	$6.10	$5.91	$5.98	$5.98	206,576
2022-03-30	$6.37	$6.55	$6.07	$6.08	$6.08	241,520
2022-03-29	$6.38	$6.57	$6.22	$6.40	$6.40	469,562
2022-03-28	$6.61	$6.69	$6.28	$6.32	$6.32	228,766
2022-03-25	$6.77	$6.87	$6.65	$6.65	$6.65	130,881
2022-03-24	$6.74	$6.81	$6.55	$6.79	$6.79	375,718
2022-03-23	$7.04	$7.10	$6.59	$6.59	$6.59	155,320
2022-03-22	$6.80	$7.11	$6.79	$7.10	$7.10	368,987
2022-03-21	$6.57	$6.83	$6.57	$6.82	$6.82	447,054
2022-03-18	$6.34	$6.60	$6.33	$6.51	$6.51	434,569
2022-03-17	$6.19	$6.45	$6.09	$6.41	$6.41	278,118
2022-03-16	$6.02	$6.35	$5.95	$6.19	$6.19	288,219
2022-03-15	$5.90	$6.11	$5.76	$6.00	$6.00	299,137
2022-03-14	$6.40	$6.43	$5.88	$5.95	$5.95	382,676
2022-03-11	$6.60	$6.72	$6.40	$6.43	$6.43	221,688
2022-03-10	$6.64	$6.77	$6.50	$6.59	$6.59	369,595
2022-03-09	$6.76	$6.97	$6.64	$6.79	$6.79	271,990
2022-03-08	$6.60	$6.93	$6.46	$6.58	$6.58	254,005
2022-03-07	$6.74	$6.81	$6.59	$6.62	$6.62	254,401
2022-03-04	$6.95	$7.07	$6.71	$6.76	$6.76	287,401
2022-03-03	$7.45	$7.45	$6.96	$7.05	$7.05	531,409
2022-03-02	$7.71	$7.75	$7.35	$7.36	$7.36	224,224
2022-03-01	$7.69	$7.82	$7.56	$7.65	$7.65	173,291
2022-02-28	$7.83	$7.96	$7.57	$7.73	$7.73	387,201
2022-02-25	$8.00	$8.19	$7.89	$7.97	$7.97	324,163
2022-02-24	$7.97	$8.26	$7.94	$8.14	$8.14	184,876
2022-02-23	$8.40	$8.41	$8.07	$8.19	$8.19	235,401
2022-02-22	$8.47	$8.61	$8.21	$8.29	$8.29	225,823
2022-02-18	$8.46	$8.68	$8.19	$8.53	$8.53	405,918
2022-02-17	$8.68	$9.30	$8.25	$8.57	$8.57	811,901
2022-02-16	$8.80	$9.25	$8.54	$8.93	$8.93	378,635
2022-02-15	$8.35	$8.88	$8.17	$8.81	$8.81	295,175
2022-02-14	$8.50	$8.74	$8.16	$8.21	$8.21	238,132
2022-02-11	$8.63	$8.84	$8.39	$8.53	$8.53	227,099
2022-02-10	$8.39	$9.01	$8.39	$8.64	$8.64	300,934
2022-02-09	$8.47	$8.64	$8.32	$8.61	$8.61	237,057
2022-02-08	$8.27	$8.42	$8.23	$8.30	$8.30	127,395
2022-02-07	$8.34	$8.62	$8.27	$8.30	$8.30	148,789
2022-02-04	$8.17	$8.43	$8.03	$8.36	$8.36	117,417
2022-02-03	$8.47	$8.54	$8.21	$8.22	$8.22	125,926
2022-02-02	$9.04	$9.04	$8.60	$8.70	$8.70	266,030
2022-02-01	$8.98	$9.36	$8.78	$8.95	$8.95	547,645
2022-01-31	$7.82	$8.96	$7.80	$8.89	$8.89	316,004
2022-01-28	$8.00	$8.04	$7.61	$7.79	$7.79	527,625
2022-01-27	$8.38	$8.59	$8.00	$8.06	$8.06	429,470
2022-01-26	$9.00	$9.02	$8.26	$8.41	$8.41	610,878
2022-01-25	$8.80	$8.95	$8.57	$8.92	$8.92	182,299
2022-01-24	$8.79	$8.98	$8.27	$8.95	$8.95	417,444
2022-01-21	$9.01	$9.15	$8.78	$8.98	$8.98	304,787
2022-01-20	$9.21	$9.46	$9.05	$9.10	$9.10	104,827
2022-01-19	$9.37	$9.38	$9.04	$9.14	$9.14	139,893
2022-01-18	$9.68	$9.82	$9.14	$9.40	$9.40	304,172
2022-01-14	$9.37	$9.78	$9.29	$9.78	$9.78	377,567
2022-01-13	$9.27	$9.61	$9.22	$9.51	$9.51	266,853
2022-01-12	$9.31	$9.56	$9.10	$9.29	$9.29	176,765
2022-01-11	$8.89	$9.12	$8.80	$9.06	$9.06	320,021
2022-01-10	$8.62	$8.88	$8.00	$8.79	$8.79	397,536
2022-01-07	$8.95	$9.13	$8.72	$8.80	$8.80	328,308
2022-01-06	$9.25	$9.41	$8.66	$8.93	$8.93	942,292
2022-01-05	$9.69	$9.80	$9.20	$9.29	$9.29	168,488
2022-01-04	$10.00	$10.13	$9.57	$9.76	$9.76	143,147
2022-01-03	$10.10	$10.24	$9.59	$9.90	$9.90	253,484
2021-12-31	$9.75	$10.19	$9.75	$10.04	$10.04	253,729
2021-12-30	$9.09	$9.87	$9.08	$9.76	$9.76	373,296
2021-12-29	$9.35	$9.35	$9.03	$9.16	$9.16	209,736
2021-12-28	$9.24	$9.35	$9.07	$9.24	$9.24	363,913
2021-12-27	$9.55	$9.60	$9.19	$9.24	$9.24	269,832
2021-12-23	$9.64	$9.74	$9.19	$9.73	$9.73	183,535
2021-12-22	$9.35	$9.54	$9.26	$9.46	$9.46	111,971
2021-12-21	$9.40	$9.55	$9.30	$9.50	$9.50	196,878
2021-12-20	$9.58	$9.69	$9.25	$9.34	$9.34	127,597
2021-12-17	$9.38	$9.91	$9.18	$9.76	$9.76	134,036
2021-12-16	$10.03	$10.04	$9.41	$9.49	$9.49	138,933
2021-12-15	$9.60	$9.98	$9.30	$9.92	$9.92	177,522
2021-12-14	$9.58	$9.69	$9.47	$9.61	$9.61	231,161
2021-12-13	$9.75	$9.96	$9.52	$9.56	$9.56	187,351
2021-12-10	$10.20	$10.41	$9.69	$9.80	$9.80	160,189
2021-12-09	$10.77	$10.80	$10.18	$10.24	$10.24	120,522
2021-12-08	$10.76	$10.96	$10.64	$10.86	$10.86	138,989
2021-12-07	$10.27	$11.02	$10.17	$10.85	$10.85	250,240
2021-12-06	$9.42	$10.18	$9.10	$10.17	$10.17	220,856
2021-12-03	$9.33	$9.66	$8.89	$9.41	$9.41	482,877
2021-12-02	$9.71	$10.23	$9.22	$9.30	$9.30	413,898
2021-12-01	$10.60	$10.60	$9.73	$9.84	$9.84	299,665
2021-11-30	$10.62	$10.78	$10.20	$10.48	$10.48	170,290
2021-11-29	$10.92	$11.04	$10.53	$10.68	$10.68	168,554
2021-11-26	$10.69	$11.07	$10.69	$10.92	$10.92	175,012
2021-11-24	$11.30	$11.44	$10.71	$11.17	$11.17	467,973
2021-11-23	$11.50	$11.81	$11.24	$11.49	$11.49	144,748
2021-11-22	$12.26	$12.26	$11.25	$11.59	$11.59	226,978
2021-11-19	$12.17	$12.42	$12.12	$12.30	$12.30	151,861
2021-11-18	$12.32	$12.48	$11.89	$12.13	$12.13	266,384
2021-11-17	$12.44	$12.50	$11.84	$12.37	$12.37	259,052
2021-11-16	$12.97	$12.97	$12.53	$12.60	$12.60	167,659
2021-11-15	$13.76	$13.76	$12.75	$13.02	$13.02	260,103
2021-11-12	$13.83	$13.87	$13.18	$13.59	$13.59	263,477
2021-11-11	$13.07	$14.23	$13.07	$13.83	$13.83	475,353
2021-11-10	$13.30	$13.51	$12.62	$12.94	$12.94	1,065,709
2021-11-09	$11.97	$12.58	$11.63	$12.58	$12.58	308,756
2021-11-08	$11.54	$12.14	$11.48	$11.84	$11.84	175,533
2021-11-05	$12.02	$12.02	$11.60	$11.73	$11.73	93,895
2021-11-04	$11.95	$12.19	$11.80	$11.86	$11.86	129,498
2021-11-03	$11.66	$12.10	$11.66	$11.95	$11.95	114,475
2021-11-02	$12.00	$12.03	$11.68	$11.82	$11.82	145,267
2021-11-01	$11.46	$12.45	$11.42	$12.15	$12.15	546,302
2021-10-29	$11.09	$11.48	$11.04	$11.41	$11.41	92,687
2021-10-28	$10.96	$11.14	$10.84	$11.11	$11.11	231,052
2021-10-27	$11.22	$11.44	$10.93	$11.07	$11.07	116,424
2021-10-26	$10.78	$11.48	$10.70	$11.37	$11.37	208,250
2021-10-25	$11.07	$11.35	$10.85	$10.85	$10.85	112,670
2021-10-22	$10.85	$11.21	$10.70	$11.18	$11.18	227,687
2021-10-21	$10.78	$10.85	$10.60	$10.83	$10.83	146,610
2021-10-20	$10.87	$10.99	$10.71	$10.78	$10.78	127,160
2021-10-19	$10.61	$10.97	$10.47	$10.88	$10.88	90,073
2021-10-18	$10.53	$10.69	$10.30	$10.53	$10.53	111,428
2021-10-15	$10.67	$10.90	$10.60	$10.68	$10.68	94,727
2021-10-14	$10.90	$11.01	$10.61	$10.65	$10.65	90,291
2021-10-13	$10.69	$10.85	$10.67	$10.81	$10.81	68,896
2021-10-12	$10.55	$10.72	$10.46	$10.70	$10.70	74,757
2021-10-11	$10.70	$10.80	$10.58	$10.59	$10.59	88,768
2021-10-08	$10.80	$10.88	$10.58	$10.70	$10.70	106,070
2021-10-07	$10.24	$10.91	$10.24	$10.72	$10.72	152,495
2021-10-06	$10.63	$10.82	$10.31	$10.37	$10.37	280,112
2021-10-05	$10.82	$11.03	$10.72	$10.77	$10.77	134,212
2021-10-04	$11.18	$11.26	$10.71	$10.93	$10.93	187,984
2021-10-01	$10.93	$11.30	$10.80	$11.26	$11.26	172,807
2021-09-30	$10.97	$11.24	$10.91	$11.01	$11.01	113,445
2021-09-29	$11.24	$11.24	$10.84	$11.03	$11.03	95,615
2021-09-28	$11.63	$11.66	$11.10	$11.29	$11.29	111,076
2021-09-27	$11.00	$12.03	$10.86	$11.84	$11.84	248,648
2021-09-24	$10.96	$11.15	$10.84	$11.01	$11.01	69,666
2021-09-23	$10.90	$11.07	$10.87	$10.98	$10.98	191,048
2021-09-22	$10.95	$11.08	$10.78	$10.90	$10.90	161,777
2021-09-21	$10.58	$11.07	$10.21	$11.03	$11.03	315,906
2021-09-20	$10.31	$10.46	$10.12	$10.34	$10.34	650,808
2021-09-17	$10.88	$11.30	$10.61	$10.68	$10.68	798,234
2021-09-16	$10.83	$11.04	$10.70	$10.96	$10.96	91,194
2021-09-15	$11.31	$11.40	$10.63	$10.87	$10.87	333,583
2021-09-14	$11.43	$11.46	$11.23	$11.29	$11.29	165,585
2021-09-13	$11.57	$11.69	$11.01	$11.26	$11.26	329,447
2021-09-10	$12.11	$12.34	$11.57	$11.59	$11.59	180,576
2021-09-09	$11.96	$12.45	$11.71	$12.24	$12.24	335,103
2021-09-08	$12.30	$12.30	$11.79	$11.98	$11.98	280,012
2021-09-07	$12.63	$13.05	$12.40	$12.40	$12.40	198,007
2021-09-03	$12.69	$13.18	$12.39	$12.83	$12.83	232,985
2021-09-02	$12.31	$12.88	$12.30	$12.87	$12.87	232,510
2021-09-01	$12.20	$12.72	$12.15	$12.38	$12.38	338,008
2021-08-31	$12.45	$12.47	$12.18	$12.29	$12.29	106,161
2021-08-30	$12.40	$12.49	$12.13	$12.47	$12.47	324,763
2021-08-27	$11.90	$12.39	$11.85	$12.24	$12.24	346,963
2021-08-26	$11.57	$12.01	$11.52	$11.87	$11.87	360,536
2021-08-25	$11.18	$11.91	$11.18	$11.61	$11.61	256,097
2021-08-24	$10.31	$11.14	$10.31	$11.09	$11.09	148,924
2021-08-23	$10.01	$10.45	$10.01	$10.37	$10.37	102,397
2021-08-20	$10.00	$10.20	$9.60	$10.10	$10.10	215,093
2021-08-19	$9.60	$10.07	$9.45	$9.98	$9.98	233,374
2021-08-18	$9.92	$10.20	$9.62	$9.79	$9.79	293,278
2021-08-17	$10.02	$10.23	$9.56	$9.75	$9.75	569,409
2021-08-16	$11.01	$11.01	$10.01	$10.15	$10.15	392,032
2021-08-13	$11.75	$11.79	$10.85	$10.92	$10.92	283,960
2021-08-12	$11.61	$11.99	$11.01	$11.66	$11.66	199,956
2021-08-11	$11.77	$12.23	$11.55	$11.74	$11.74	285,785
2021-08-10	$11.78	$11.80	$11.33	$11.60	$11.60	163,909
2021-08-09	$10.98	$11.69	$10.55	$11.39	$11.39	589,002
2021-08-06	$9.95	$10.03	$9.63	$9.94	$9.94	469,227
2021-08-05	$9.95	$10.09	$9.87	$9.93	$9.93	104,092
2021-08-04	$10.01	$10.11	$9.53	$9.82	$9.82	405,773
2021-08-03	$10.52	$10.76	$9.76	$9.96	$9.96	403,458
2021-08-02	$10.30	$10.74	$10.12	$10.30	$10.30	182,668
2021-07-30	$10.17	$10.37	$9.93	$10.13	$10.13	244,955
2021-07-29	$10.44	$10.60	$10.12	$10.36	$10.36	159,272
2021-07-28	$10.64	$10.98	$10.24	$10.31	$10.31	395,790
2021-07-27	$10.90	$10.95	$10.39	$10.63	$10.63	183,889
2021-07-26	$10.90	$11.15	$10.78	$10.91	$10.91	84,371
2021-07-23	$11.33	$11.33	$10.72	$10.92	$10.92	183,325
2021-07-22	$11.55	$11.75	$10.80	$11.13	$11.13	233,005
2021-07-21	$11.07	$11.60	$10.93	$11.55	$11.55	173,559
2021-07-20	$10.60	$11.06	$10.50	$11.00	$11.00	182,111
2021-07-19	$10.51	$10.68	$10.31	$10.58	$10.58	337,621
2021-07-16	$11.10	$11.41	$10.78	$10.86	$10.86	686,255
2021-07-15	$12.08	$12.16	$11.49	$11.50	$11.50	407,078
2021-07-14	$12.65	$12.65	$11.86	$12.18	$12.18	272,497
2021-07-13	$12.38	$12.75	$12.24	$12.46	$12.46	187,251
2021-07-12	$12.12	$12.43	$12.09	$12.41	$12.41	99,860
2021-07-09	$12.50	$12.53	$12.01	$12.11	$12.11	105,355
2021-07-08	$12.18	$12.49	$11.93	$12.20	$12.20	203,095
2021-07-07	$12.48	$12.50	$11.95	$12.41	$12.41	226,519
2021-07-06	$12.20	$12.66	$12.15	$12.51	$12.51	336,101
2021-07-02	$12.22	$12.81	$11.95	$12.25	$12.25	189,208
2021-07-01	$12.35	$12.50	$12.20	$12.25	$12.25	345,262
2021-06-30	$12.15	$12.60	$12.13	$12.24	$12.24	288,549
2021-06-29	$11.98	$12.32	$11.90	$12.24	$12.24	246,737
2021-06-28	$12.04	$12.13	$11.75	$11.98	$11.98	222,995
2021-06-25	$12.00	$12.14	$11.80	$11.98	$11.98	204,630
2021-06-24	$12.14	$12.34	$11.77	$12.00	$12.00	218,934
2021-06-23	$12.17	$12.31	$11.77	$12.07	$12.07	417,102
2021-06-22	$11.70	$12.30	$11.53	$12.25	$12.25	454,558
2021-06-21	$11.65	$11.87	$11.38	$11.77	$11.77	296,571
2021-06-18	$11.65	$11.91	$11.51	$11.79	$11.79	240,229
2021-06-17	$11.55	$11.87	$11.45	$11.68	$11.68	290,665
2021-06-16	$11.90	$12.09	$11.50	$11.53	$11.53	239,197
2021-06-15	$12.15	$12.15	$11.44	$11.75	$11.75	312,623
2021-06-14	$12.55	$12.55	$11.62	$11.78	$11.78	568,332
2021-06-11	$12.49	$12.98	$12.19	$12.32	$12.32	477,424
2021-06-10	$12.30	$12.59	$12.20	$12.59	$12.59	246,267
2021-06-09	$12.44	$12.65	$11.75	$12.34	$12.34	416,149
2021-06-08	$11.72	$12.59	$11.60	$12.28	$12.28	689,944
2021-06-07	$11.69	$11.77	$11.39	$11.55	$11.55	332,055
2021-06-04	$11.19	$11.76	$11.19	$11.51	$11.51	374,825
2021-06-03	$11.41	$11.61	$11.25	$11.27	$11.27	217,582
2021-06-02	$12.00	$12.02	$11.40	$11.54	$11.54	1,165,073
2021-06-01	$12.02	$12.23	$11.52	$11.77	$11.77	290,751
2021-05-28	$12.50	$12.69	$12.10	$12.15	$12.15	127,646
2021-05-27	$12.51	$12.68	$12.41	$12.42	$12.42	81,935
2021-05-26	$12.19	$12.89	$12.19	$12.64	$12.64	223,093
2021-05-25	$12.62	$12.88	$12.32	$12.36	$12.36	145,146
2021-05-24	$12.50	$12.79	$12.27	$12.61	$12.61	280,971
2021-05-21	$11.88	$12.64	$11.77	$12.49	$12.49	437,894
2021-05-20	$11.32	$11.63	$11.32	$11.53	$11.53	299,077
2021-05-19	$11.30	$11.69	$11.30	$11.36	$11.36	278,781
2021-05-18	$11.37	$11.78	$11.17	$11.57	$11.57	495,638
2021-05-17	$12.04	$12.44	$11.30	$11.57	$11.57	252,850
2021-05-14	$12.30	$12.51	$12.12	$12.21	$12.21	219,778
2021-05-13	$12.87	$13.08	$12.21	$12.24	$12.24	344,939
2021-05-12	$12.28	$13.07	$12.25	$13.07	$13.07	290,246
2021-05-11	$10.75	$12.70	$10.45	$12.62	$12.62	528,980
2021-05-10	$12.16	$12.38	$11.78	$11.90	$11.90	444,666
2021-05-07	$12.59	$12.78	$12.12	$12.28	$12.28	308,812
2021-05-06	$13.03	$13.13	$12.20	$12.57	$12.57	240,506
2021-05-05	$13.00	$13.29	$12.81	$12.81	$12.81	108,903
2021-05-04	$13.26	$13.44	$12.54	$12.93	$12.93	361,560
2021-05-03	$13.92	$14.10	$13.44	$13.52	$13.52	228,658
2021-04-30	$14.00	$14.15	$13.83	$14.00	$14.00	128,624
2021-04-29	$14.58	$14.58	$14.03	$14.12	$14.12	80,190
2021-04-28	$14.61	$14.80	$14.10	$14.23	$14.23	66,978
2021-04-27	$14.41	$14.73	$14.05	$14.50	$14.50	95,930
2021-04-26	$14.73	$14.80	$14.37	$14.40	$14.40	78,920
2021-04-23	$13.84	$14.61	$13.67	$14.50	$14.50	117,253
2021-04-22	$14.75	$14.76	$13.95	$14.00	$14.00	235,557
2021-04-21	$13.27	$14.66	$13.27	$14.64	$14.64	253,870
2021-04-20	$13.51	$13.88	$13.12	$13.60	$13.60	271,708
2021-04-19	$13.00	$13.82	$12.87	$13.51	$13.51	451,234
2021-04-16	$13.65	$14.00	$13.10	$13.10	$13.10	446,637
2021-04-15	$14.39	$14.39	$13.28	$13.65	$13.65	455,669
2021-04-14	$14.75	$15.07	$14.00	$14.00	$14.00	311,616
2021-04-13	$14.51	$14.80	$14.04	$14.80	$14.80	251,634
2021-04-12	$14.50	$14.91	$14.09	$14.45	$14.45	212,149
2021-04-09	$14.30	$15.00	$14.30	$14.61	$14.61	180,497
2021-04-08	$14.71	$15.19	$14.50	$14.90	$14.90	236,974
2021-04-07	$15.31	$15.31	$14.62	$14.75	$14.75	225,725
2021-04-06	$15.72	$16.08	$15.09	$15.25	$15.25	208,326
2021-04-05	$15.02	$16.16	$15.01	$15.83	$15.83	287,905
2021-04-01	$14.65	$15.50	$14.52	$15.10	$15.10	211,705
2021-03-31	$14.21	$14.87	$14.10	$14.10	$14.10	383,203
2021-03-30	$14.80	$14.92	$14.36	$14.50	$14.50	410,904
2021-03-29	$14.84	$15.03	$14.35	$14.56	$14.56	180,237
2021-03-26	$14.63	$15.12	$14.35	$15.12	$15.12	279,884
2021-03-25	$14.27	$15.27	$14.25	$14.76	$14.76	305,993
2021-03-24	$15.65	$15.90	$14.70	$14.75	$14.75	520,310
2021-03-23	$16.25	$16.33	$15.20	$15.71	$15.71	219,725
2021-03-22	$16.61	$16.64	$15.95	$16.13	$16.13	204,589
2021-03-19	$16.07	$16.62	$15.59	$16.20	$16.20	313,745
2021-03-18	$16.68	$16.68	$15.35	$15.74	$15.74	432,753
2021-03-17	$16.35	$16.72	$15.90	$16.58	$16.58	313,754
2021-03-16	$17.50	$17.88	$16.22	$16.49	$16.49	328,545
2021-03-15	$17.26	$18.68	$17.26	$17.63	$17.63	300,134
2021-03-12	$17.70	$17.70	$17.01	$17.44	$17.44	195,504
2021-03-11	$16.45	$17.75	$16.07	$17.70	$17.70	334,621
2021-03-10	$16.63	$17.00	$15.80	$16.20	$16.20	488,292
2021-03-09	$15.64	$16.91	$15.64	$16.76	$16.76	504,582
2021-03-08	$16.97	$17.49	$15.40	$15.45	$15.45	703,579
2021-03-05	$17.09	$17.65	$14.89	$16.92	$16.92	1,295,683
2021-03-04	$18.12	$19.09	$16.32	$17.09	$17.09	1,366,635
2021-03-03	$20.75	$20.75	$18.28	$18.81	$18.81	805,862
2021-03-02	$19.35	$20.76	$19.00	$20.00	$20.00	1,140,959
2021-03-01	$19.38	$19.38	$18.05	$19.23	$19.23	854,094
2021-02-26	$17.50	$19.39	$17.31	$18.78	$18.78	1,023,961
2021-02-25	$18.26	$18.60	$17.41	$17.79	$17.79	1,255,481
2021-02-24	$16.28	$18.50	$16.27	$18.50	$18.50	1,204,279
2021-02-23	$16.10	$17.98	$15.28	$16.97	$16.97	1,177,175
2021-02-22	$17.16	$19.05	$16.50	$16.60	$16.60	1,411,433
2021-02-19	$15.95	$17.55	$15.05	$16.93	$16.93	3,124,381
2021-02-18	$16.60	$17.79	$16.20	$16.68	$16.68	1,405,314
2021-02-17	$15.36	$16.10	$14.72	$15.30	$15.30	380,402
2021-02-16	$16.02	$16.02	$13.85	$16.00	$16.00	889,915
2021-02-12	$15.47	$16.45	$14.57	$15.82	$15.82	994,177
2021-02-11	$16.48	$16.60	$14.80	$15.55	$15.55	556,796
2021-02-10	$17.59	$17.60	$16.02	$16.23	$16.23	875,031
2021-02-09	$16.86	$17.10	$16.00	$16.54	$16.54	1,011,964
2021-02-08	$14.91	$15.50	$14.91	$15.31	$15.31	576,816
2021-02-05	$15.49	$15.49	$14.75	$14.89	$14.89	269,934
2021-02-04	$14.16	$15.00	$14.16	$14.68	$14.68	232,412
2021-02-03	$13.99	$14.38	$13.80	$14.27	$14.27	275,358
2021-02-02	$12.63	$13.97	$12.54	$13.77	$13.77	286,535
2021-02-01	$12.50	$12.75	$12.01	$12.48	$12.48	190,269
2021-01-29	$12.82	$13.49	$12.13	$12.21	$12.21	333,157
2021-01-28	$12.76	$13.90	$12.76	$13.07	$13.07	230,871
2021-01-27	$13.49	$13.50	$12.51	$12.76	$12.76	336,126
2021-01-26	$13.65	$13.76	$12.99	$13.40	$13.40	295,964
2021-01-25	$14.31	$16.40	$12.50	$13.80	$13.80	1,182,680
2021-01-22	$12.00	$14.32	$11.97	$12.96	$12.96	1,006,398
2021-01-21	$11.61	$12.47	$11.53	$12.25	$12.25	469,096
2021-01-20	$11.53	$11.68	$10.96	$11.53	$11.53	247,992
2021-01-19	$11.00	$11.65	$11.00	$11.25	$11.25	384,852
2021-01-15	$10.83	$11.40	$10.60	$10.93	$10.93	217,717
2021-01-14	$10.54	$11.20	$10.49	$10.68	$10.68	257,299
2021-01-13	$10.42	$10.45	$10.14	$10.45	$10.45	224,306
2021-01-12	$9.98	$10.41	$9.86	$10.26	$10.26	199,556
2021-01-11	$9.96	$10.41	$9.72	$10.08	$10.08	312,243
2021-01-08	$10.15	$10.15	$9.52	$9.90	$9.90	253,962
2021-01-07	$9.71	$10.00	$9.34	$9.61	$9.61	295,056
2021-01-06	$9.71	$9.79	$9.00	$9.16	$9.16	272,060
2021-01-05	$9.32	$9.59	$9.00	$9.42	$9.42	162,195
2021-01-04	$9.77	$10.20	$9.14	$9.32	$9.32	128,696
2020-12-31	$9.72	$9.98	$9.55	$9.86	$9.86	117,004
2020-12-30	$10.00	$10.13	$9.50	$9.80	$9.80	97,617
2020-12-29	$10.08	$10.23	$9.50	$9.79	$9.79	136,098
2020-12-28	$10.10	$10.39	$9.80	$9.85	$9.85	131,055
2020-12-24	$10.25	$10.78	$9.68	$9.79	$9.79	100,033
2020-12-23	$10.00	$10.95	$9.81	$10.06	$10.06	512,452
2020-12-22	$9.05	$9.27	$8.87	$9.24	$9.24	140,113
2020-12-21	$8.94	$9.16	$8.69	$8.85	$8.85	72,861
2020-12-18	$9.33	$9.33	$8.90	$9.00	$9.00	68,353
2020-12-17	$9.50	$9.82	$9.00	$9.13	$9.13	104,319
2020-12-16	$9.40	$9.68	$9.36	$9.50	$9.50	92,496
2020-12-15	$9.25	$9.80	$9.02	$9.35	$9.35	93,359
2020-12-14	$9.04	$9.32	$9.00	$9.23	$9.23	86,738
2020-12-11	$9.80	$9.80	$9.01	$9.11	$9.11	338,223
2020-12-10	$8.28	$8.93	$8.27	$8.90	$8.90	406,003
2020-12-09	$8.75	$8.80	$8.06	$8.19	$8.19	206,397
2020-12-08	$8.75	$8.78	$8.34	$8.75	$8.75	320,611
2020-12-07	$8.71	$8.89	$8.50	$8.67	$8.67	232,612
2020-12-04	$8.83	$9.07	$8.72	$8.77	$8.77	243,650
2020-12-03	$9.29	$9.70	$8.80	$8.96	$8.96	158,177
2020-12-02	$9.31	$10.27	$9.00	$9.13	$9.13	375,019
2020-12-01	$9.31	$10.30	$8.80	$9.50	$9.50	474,969
2020-11-30	$9.39	$9.59	$8.06	$9.02	$9.02	466,517
2020-11-27	$8.28	$11.00	$8.28	$9.43	$9.43	851,304
2020-11-25	$8.20	$8.48	$8.10	$8.30	$8.30	220,202
2020-11-24	$7.44	$7.95	$7.25	$7.95	$7.95	165,616
2020-11-23	$7.28	$7.39	$7.11	$7.25	$7.25	70,631
2020-11-20	$7.10	$7.35	$7.02	$7.16	$7.16	96,258
2020-11-19	$7.09	$7.15	$6.85	$7.13	$7.13	146,256
2020-11-18	$6.84	$7.10	$6.75	$7.04	$7.04	87,619
2020-11-17	$6.91	$7.04	$6.50	$6.74	$6.74	155,921
2020-11-16	$7.01	$7.04	$6.91	$7.00	$7.00	128,674
2020-11-13	$7.18	$7.18	$7.01	$7.06	$7.06	95,852
2020-11-12	$7.10	$7.18	$7.00	$7.06	$7.06	93,118
2020-11-11	$6.97	$7.07	$6.91	$7.04	$7.04	49,794
2020-11-10	$7.19	$7.19	$6.87	$7.09	$7.09	114,915
2020-11-09	$7.50	$7.77	$6.82	$6.85	$6.85	264,805
2020-11-06	$7.45	$7.50	$7.19	$7.38	$7.38	102,720
2020-11-05	$7.27	$7.32	$7.05	$7.32	$7.32	66,311
2020-11-04	$6.81	$7.18	$6.81	$7.17	$7.17	49,618
2020-11-03	$6.86	$7.20	$6.86	$6.90	$6.90	76,153
2020-11-02	$6.82	$7.08	$6.82	$6.90	$6.90	118,096
2020-10-30	$6.85	$6.97	$6.76	$6.85	$6.85	48,460
2020-10-29	$6.75	$6.99	$6.59	$6.80	$6.80	43,955
2020-10-28	$6.28	$6.73	$6.24	$6.64	$6.64	92,527
2020-10-27	$6.30	$6.70	$6.30	$6.39	$6.39	134,987
2020-10-26	$6.41	$6.50	$6.24	$6.30	$6.30	74,955
2020-10-23	$6.85	$6.85	$6.39	$6.50	$6.50	105,625
2020-10-22	$6.87	$6.95	$6.67	$6.85	$6.85	54,605
2020-10-21	$7.10	$7.20	$6.70	$6.91	$6.91	118,220
2020-10-20	$7.20	$7.35	$7.04	$7.17	$7.17	129,090
2020-10-19	$7.24	$7.25	$7.00	$7.16	$7.16	109,733
2020-10-16	$6.91	$7.20	$6.87	$7.04	$7.04	115,761
2020-10-15	$7.23	$7.23	$6.83	$7.03	$7.03	118,608
2020-10-14	$7.50	$7.50	$7.11	$7.23	$7.23	87,500
2020-10-13	$7.02	$7.37	$7.02	$7.34	$7.34	139,139
2020-10-12	$7.30	$7.36	$7.01	$7.12	$7.12	84,168
2020-10-09	$7.30	$7.49	$7.23	$7.27	$7.27	76,650
2020-10-08	$7.30	$7.42	$7.16	$7.28	$7.28	66,589
2020-10-07	$7.26	$7.35	$7.10	$7.10	$7.10	139,967
2020-10-06	$7.40	$7.47	$7.10	$7.26	$7.26	78,800
2020-10-05	$7.52	$7.66	$7.36	$7.40	$7.40	94,933
2020-10-02	$7.50	$7.87	$7.41	$7.53	$7.53	164,671
2020-10-01	$7.70	$7.72	$7.32	$7.50	$7.50	78,893
2020-09-30	$6.91	$7.69	$6.91	$7.58	$7.58	168,693
2020-09-29	$7.07	$7.14	$6.96	$7.01	$7.01	79,115
2020-09-28	$7.50	$7.58	$7.00	$7.04	$7.04	102,917
2020-09-25	$7.05	$7.75	$7.05	$7.33	$7.33	163,994
2020-09-24	$7.20	$7.28	$6.78	$7.08	$7.08	209,987
2020-09-23	$7.41	$7.75	$7.32	$7.32	$7.32	102,214
2020-09-22	$7.28	$7.66	$7.28	$7.50	$7.50	78,822
2020-09-21	$7.92	$7.92	$7.25	$7.55	$7.55	151,058
2020-09-18	$7.67	$8.11	$7.46	$7.95	$7.95	116,983
2020-09-17	$7.10	$7.60	$6.94	$7.50	$7.50	114,442
2020-09-16	$7.34	$7.42	$6.86	$7.20	$7.20	233,225
2020-09-15	$7.37	$7.58	$7.21	$7.41	$7.41	165,646
2020-09-14	$7.66	$7.83	$7.31	$7.36	$7.36	188,491
2020-09-11	$8.24	$8.36	$7.45	$7.65	$7.65	367,034
2020-09-10	$8.01	$8.87	$7.97	$8.29	$8.29	1,214,841
2020-09-09	$7.43	$7.77	$7.37	$7.52	$7.52	194,524
2020-09-08	$7.21	$7.55	$7.13	$7.43	$7.43	164,198
2020-09-04	$7.60	$7.75	$6.18	$7.30	$7.30	473,561
2020-09-03	$7.60	$7.60	$7.10	$7.54	$7.54	381,565
2020-09-02	$7.58	$7.58	$6.91	$7.55	$7.55	792,396
2020-09-01	$6.48	$7.75	$6.36	$7.30	$7.30	1,368,849
2020-08-31	$6.35	$6.40	$5.87	$6.33	$6.33	364,688
2020-08-28	$6.40	$6.44	$6.31	$6.44	$6.44	92,928
2020-08-27	$6.23	$6.42	$6.23	$6.40	$6.40	137,456
2020-08-26	$6.34	$6.43	$6.24	$6.28	$6.28	153,197
2020-08-25	$6.21	$6.29	$6.14	$6.28	$6.28	136,147
2020-08-24	$6.30	$6.30	$5.99	$6.19	$6.19	225,589
2020-08-21	$6.31	$6.31	$6.01	$6.19	$6.19	279,575
2020-08-20	$6.40	$6.52	$6.20	$6.33	$6.33	195,007
2020-08-19	$6.44	$6.47	$6.17	$6.45	$6.45	200,782
2020-08-18	$6.31	$6.40	$5.99	$6.36	$6.36	328,058
2020-08-17	$6.30	$6.40	$5.60	$6.20	$6.20	428,518
2020-08-14	$6.18	$6.25	$6.16	$6.23	$6.23	165,209
2020-08-13	$6.00	$6.38	$5.96	$6.16	$6.16	356,535
2020-08-12	$5.94	$6.10	$5.67	$5.94	$5.94	337,630
2020-08-11	$5.32	$5.77	$5.02	$5.77	$5.77	1,019,870
2020-08-10	$6.40	$6.40	$5.71	$6.25	$6.25	1,030,087
2020-08-07	$6.25	$6.88	$5.68	$5.87	$5.87	1,643,950
2020-08-06	$5.28	$5.70	$5.26	$5.66	$5.66	1,256,672
2020-08-05	$4.72	$5.30	$4.72	$4.84	$4.84	676,010
2020-08-04	$4.60	$4.89	$4.58	$4.76	$4.76	481,768
2020-08-03	$4.43	$4.70	$4.43	$4.68	$4.68	203,735
2020-07-31	$4.70	$4.71	$4.40	$4.47	$4.47	273,429
2020-07-30	$4.55	$4.74	$4.55	$4.69	$4.69	235,387
2020-07-29	$4.68	$4.68	$4.45	$4.55	$4.55	176,246
2020-07-28	$4.81	$4.81	$4.42	$4.54	$4.54	246,740
2020-07-27	$4.53	$4.80	$4.53	$4.70	$4.70	215,540
2020-07-24	$4.89	$4.89	$4.60	$4.66	$4.66	188,643
2020-07-23	$4.51	$4.81	$4.50	$4.69	$4.69	226,809
2020-07-22	$4.62	$4.65	$4.50	$4.60	$4.60	329,570
2020-07-21	$4.79	$4.81	$4.57	$4.66	$4.66	306,066
2020-07-20	$4.75	$4.85	$4.45	$4.74	$4.74	277,424
2020-07-17	$4.58	$4.83	$4.56	$4.70	$4.70	390,361
2020-07-16	$4.64	$4.75	$4.43	$4.60	$4.60	382,658
2020-07-15	$4.39	$4.59	$4.39	$4.50	$4.50	217,157
2020-07-14	$4.41	$4.57	$4.32	$4.51	$4.51	240,766
2020-07-13	$4.50	$4.61	$4.13	$4.40	$4.40	514,634
2020-07-10	$4.75	$4.97	$4.32	$4.62	$4.62	1,023,079
2020-07-09	$4.00	$4.78	$3.97	$4.75	$4.75	1,395,904
2020-07-08	$4.29	$4.30	$3.95	$3.97	$3.97	733,531
2020-07-07	$4.12	$4.20	$4.00	$4.09	$4.09	351,520
2020-07-06	$4.45	$4.47	$4.05	$4.07	$4.07	904,029
2020-07-02	$4.28	$4.35	$4.09	$4.29	$4.29	1,466,098
2020-07-01	$4.08	$4.10	$3.90	$3.91	$3.91	482,632
2020-06-30	$4.00	$4.12	$4.00	$4.04	$4.04	366,737
2020-06-29	$4.15	$4.25	$3.91	$4.00	$4.00	1,156,983
2020-06-26	$4.01	$4.06	$3.80	$3.88	$3.88	627,130
2020-06-25	$4.15	$4.35	$3.83	$3.99	$3.99	3,092,904
2020-06-24	$5.62	$5.62	$5.01	$5.24	$5.24	122,519
2020-06-23	$5.90	$5.90	$5.68	$5.70	$5.70	41,262
2020-06-22	$6.05	$6.06	$5.68	$5.70	$5.70	65,559
2020-06-19	$5.56	$6.42	$5.55	$6.21	$6.21	87,450
2020-06-18	$5.90	$6.06	$5.59	$6.02	$6.02	121,907
2020-06-17	$6.44	$6.44	$6.26	$6.33	$6.33	33,328
2020-06-16	$6.59	$6.59	$6.25	$6.32	$6.32	67,410
2020-06-15	$5.93	$6.04	$5.75	$5.91	$5.91	51,572
2020-06-12	$6.11	$6.17	$5.90	$5.93	$5.93	31,502
2020-06-11	$6.20	$6.20	$5.30	$6.11	$6.11	43,976
2020-06-10	$6.34	$6.35	$5.90	$6.09	$6.09	65,142
2020-06-09	$6.37	$6.40	$6.32	$6.35	$6.35	30,418
2020-06-08	$6.58	$6.58	$6.34	$6.43	$6.43	53,598
2020-06-05	$6.77	$6.85	$6.26	$6.39	$6.39	44,448
2020-06-04	$6.70	$6.70	$6.40	$6.54	$6.54	86,694
2020-06-03	$6.73	$7.07	$6.50	$6.72	$6.72	44,449
2020-06-02	$6.75	$6.77	$6.33	$6.50	$6.50	30,340
2020-06-01	$6.31	$6.83	$6.31	$6.48	$6.48	62,860
2020-05-29	$6.83	$6.83	$6.48	$6.50	$6.50	78,931
2020-05-28	$6.96	$6.96	$6.50	$6.65	$6.65	21,094
2020-05-27	$6.39	$6.81	$6.39	$6.60	$6.60	23,792
2020-05-26	$6.45	$6.89	$6.45	$6.59	$6.59	25,432
2020-05-22	$6.70	$6.70	$6.31	$6.31	$6.31	30,930
2020-05-21	$6.11	$6.50	$6.11	$6.50	$6.50	27,339
2020-05-20	$6.88	$6.88	$6.17	$6.30	$6.30	14,445
2020-05-19	$5.98	$6.46	$5.61	$6.46	$6.46	22,886
2020-05-18	$6.09	$6.32	$5.60	$6.25	$6.25	50,826
2020-05-15	$6.23	$6.46	$6.01	$6.09	$6.09	21,943
2020-05-14	$6.43	$6.45	$5.57	$6.01	$6.01	62,522
2020-05-13	$6.50	$6.55	$6.28	$6.50	$6.50	29,551
2020-05-12	$6.31	$6.50	$6.00	$6.34	$6.34	61,553
2020-05-11	$6.50	$6.85	$6.15	$6.50	$6.50	53,407
2020-05-08	$7.12	$7.12	$6.40	$6.45	$6.45	40,041
2020-05-07	$7.00	$7.15	$6.90	$6.99	$6.99	20,190
2020-05-06	$7.17	$7.17	$6.88	$6.99	$6.99	5,809
2020-05-05	$6.80	$7.20	$5.88	$6.80	$6.80	57,095
2020-05-04	$6.12	$6.75	$6.01	$6.50	$6.50	32,986
2020-05-01	$6.48	$7.11	$6.22	$6.57	$6.57	28,778
2020-04-30	$7.35	$7.35	$6.39	$6.75	$6.75	59,753
2020-04-29	$7.05	$7.35	$6.94	$7.00	$7.00	76,928
2020-04-28	$7.50	$7.55	$7.05	$7.08	$7.08	80,804
2020-04-27	$7.65	$7.75	$7.10	$7.10	$7.10	73,437
2020-04-24	$7.34	$8.08	$7.03	$7.07	$7.07	11,192
2020-04-23	$7.41	$7.41	$7.00	$7.00	$7.00	11,824
2020-04-22	$7.29	$7.29	$7.00	$7.05	$7.05	18,614
2020-04-21	$6.95	$6.95	$6.95	$6.95	$6.95	66
2020-04-20	$6.75	$7.00	$6.75	$6.95	$6.95	1,131
2020-04-17	$6.99	$7.20	$6.96	$7.00	$7.00	26,048
2020-04-16	$7.14	$7.14	$6.99	$7.00	$7.00	7,436
2020-04-15	$6.90	$7.00	$6.75	$7.00	$7.00	4,244
2020-04-14	$7.29	$7.29	$6.91	$6.94	$6.94	13,752
2020-04-13	$6.72	$7.15	$6.65	$7.01	$7.01	2,613
2020-04-09	$6.99	$6.99	$6.44	$6.99	$6.99	1,725
2020-04-08	$6.97	$7.66	$6.90	$7.00	$7.00	3,687
2020-04-07	$7.83	$7.83	$7.01	$7.21	$7.21	4,398
2020-04-06	$7.10	$7.23	$6.90	$6.90	$6.90	1,608
2020-04-03	$6.88	$7.05	$6.88	$7.00	$7.00	18,166
2020-04-02	$7.52	$7.52	$6.99	$7.00	$7.00	4,849
2020-04-01	$7.10	$7.22	$6.70	$6.85	$6.85	1,930
2020-03-31	$7.00	$8.03	$7.00	$7.30	$7.30	18,024
2020-03-30	$7.10	$7.10	$6.90	$6.91	$6.91	3,756
2020-03-27	$7.02	$7.21	$7.00	$7.11	$7.11	6,349
2020-03-26	$7.40	$7.58	$7.40	$7.58	$7.58	510
2020-03-25	$6.30	$7.39	$6.30	$7.06	$7.06	9,483
2020-03-24	$6.43	$6.60	$6.01	$6.23	$6.23	8,744
2020-03-23	$6.30	$6.70	$6.25	$6.70	$6.70	11,874
2020-03-20	$6.15	$6.99	$6.15	$6.25	$6.25	6,524
2020-03-19	$6.15	$6.15	$5.90	$5.90	$5.90	2,249
2020-03-18	$6.78	$7.08	$6.00	$6.59	$6.59	10,685
2020-03-17	$6.67	$6.99	$6.66	$6.74	$6.74	9,123
2020-03-16	$6.59	$6.71	$6.00	$6.08	$6.08	10,830
2020-03-13	$6.77	$7.66	$6.74	$7.31	$7.31	25,615
2020-03-12	$6.76	$6.76	$6.03	$6.16	$6.16	51,694
2020-03-11	$7.70	$7.70	$7.11	$7.11	$7.11	5,185
2020-03-10	$7.64	$7.87	$7.20	$7.74	$7.74	10,554
2020-03-09	$7.32	$8.00	$7.15	$7.89	$7.89	27,354
2020-03-06	$7.97	$8.00	$7.91	$7.99	$7.99	18,039
2020-03-05	$8.27	$8.41	$8.01	$8.20	$8.20	23,678
2020-03-04	$8.31	$8.31	$8.10	$8.10	$8.10	3,627
2020-03-03	$8.21	$8.21	$7.96	$8.09	$8.09	20,188
2020-03-02	$7.84	$8.16	$7.84	$8.00	$8.00	13,148
2020-02-28	$8.49	$8.49	$7.71	$8.03	$8.03	6,838
2020-02-27	$7.80	$8.23	$7.77	$7.80	$7.80	37,162
2020-02-26	$7.86	$8.25	$7.76	$8.05	$8.05	24,448
2020-02-25	$8.01	$8.17	$7.90	$8.09	$8.09	9,337
2020-02-24	$8.00	$8.14	$7.73	$7.87	$7.87	13,624
2020-02-21	$8.15	$8.29	$8.07	$8.14	$8.14	9,817
2020-02-20	$8.22	$8.53	$8.06	$8.19	$8.19	22,372
2020-02-19	$8.41	$8.59	$8.13	$8.49	$8.49	5,914
2020-02-18	$8.20	$8.40	$8.07	$8.12	$8.12	4,130
2020-02-14	$8.40	$8.69	$8.03	$8.03	$8.03	12,047
2020-02-13	$8.26	$8.45	$8.26	$8.45	$8.45	29,663
2020-02-12	$8.59	$8.64	$8.29	$8.47	$8.47	2,945
2020-02-11	$8.69	$8.69	$8.29	$8.29	$8.29	19,526
2020-02-10	$8.60	$8.60	$8.20	$8.49	$8.49	15,508
2020-02-07	$8.69	$8.69	$8.30	$8.45	$8.45	7,353
2020-02-06	$8.47	$8.47	$8.20	$8.28	$8.28	7,134
2020-02-05	$8.50	$8.65	$8.30	$8.30	$8.30	11,960
2020-02-04	$8.44	$8.60	$8.35	$8.45	$8.45	4,899
2020-02-03	$8.63	$8.63	$8.30	$8.30	$8.30	26,189
2020-01-31	$8.40	$8.40	$8.20	$8.31	$8.31	2,590
2020-01-30	$8.30	$8.46	$8.20	$8.39	$8.39	3,627
2020-01-29	$8.40	$8.51	$8.21	$8.30	$8.30	7,553
2020-01-28	$8.63	$8.63	$8.39	$8.39	$8.39	7,100
2020-01-27	$8.20	$8.37	$8.20	$8.37	$8.37	4,457
2020-01-24	$8.40	$8.42	$8.20	$8.37	$8.37	8,279
2020-01-23	$8.20	$8.40	$7.95	$8.39	$8.39	40,308
2020-01-22	$8.49	$8.75	$8.11	$8.32	$8.32	10,559
2020-01-21	$8.50	$8.50	$8.14	$8.23	$8.23	2,434
2020-01-17	$8.39	$8.41	$8.26	$8.40	$8.40	5,177
2020-01-16	$8.38	$8.40	$8.32	$8.32	$8.32	3,098
2020-01-15	$8.40	$8.49	$8.30	$8.31	$8.31	3,803
2020-01-14	$8.44	$8.64	$8.35	$8.44	$8.44	36,242
2020-01-13	$8.49	$8.49	$8.27	$8.34	$8.34	15,588
2020-01-10	$8.67	$8.67	$7.98	$8.30	$8.30	17,631
2020-01-09	$8.37	$8.60	$8.17	$8.25	$8.25	30,445
2020-01-08	$8.25	$8.35	$8.05	$8.31	$8.31	5,466
2020-01-07	$8.40	$8.50	$8.00	$8.00	$8.00	48,060
2020-01-06	$8.15	$8.39	$8.15	$8.38	$8.38	2,936
2020-01-03	$7.77	$8.39	$7.75	$8.25	$8.25	17,286
2020-01-02	$8.31	$8.31	$8.03	$8.05	$8.05	6,732
2019-12-31	$7.89	$8.51	$7.37	$8.50	$8.50	35,453
2019-12-30	$7.37	$7.92	$7.37	$7.43	$7.43	12,611
2019-12-27	$7.94	$8.05	$7.25	$7.26	$7.26	24,178
2019-12-26	$7.75	$7.94	$7.75	$7.94	$7.94	763
2019-12-24	$8.26	$8.26	$8.03	$8.03	$8.03	3,399
2019-12-23	$7.21	$8.17	$7.20	$8.15	$8.15	30,923
2019-12-20	$7.88	$7.88	$7.24	$7.36	$7.36	45,187
2019-12-19	$8.05	$8.05	$7.12	$7.37	$7.37	33,018
2019-12-18	$7.54	$8.12	$7.15	$7.50	$7.50	207,787
2019-12-17	$8.58	$8.58	$6.90	$6.90	$6.90	121,585
2019-12-16	$9.12	$9.12	$7.97	$8.25	$8.25	80,255
2019-12-13	$8.75	$8.80	$8.39	$8.39	$8.39	18,436
2019-12-12	$8.81	$9.12	$8.60	$8.60	$8.60	31,271
2019-12-11	$9.16	$9.44	$8.48	$8.80	$8.80	68,199
2019-12-10	$8.33	$8.52	$8.29	$8.50	$8.50	22,810
2019-12-09	$8.64	$8.84	$8.45	$8.45	$8.45	14,501
2019-12-06	$7.59	$8.98	$7.02	$8.55	$8.55	78,993
2019-12-05	$8.53	$8.85	$6.70	$6.96	$6.96	66,730
2019-12-04	$9.02	$9.05	$8.55	$8.55	$8.55	28,934
2019-12-03	$8.89	$9.30	$8.40	$8.97	$8.97	92,071
2019-12-02	$10.51	$10.51	$8.81	$8.96	$8.96	73,821
2019-11-29	$10.99	$10.99	$10.36	$10.40	$10.40	42,067
2019-11-27	$10.55	$10.75	$10.04	$10.46	$10.46	44,725
2019-11-26	$11.15	$11.15	$11.15	$11.15	$11.15	42,686
2019-11-25	$11.00	$11.15	$10.60	$11.15	$11.15	65,193
2019-11-22	$10.60	$11.09	$10.60	$10.70	$10.70	24,610
2019-11-21	$10.60	$10.72	$10.40	$10.47	$10.47	497,193
2019-11-20	$10.50	$10.54	$10.46	$10.48	$10.48	112,062
2019-11-19	$10.82	$10.82	$10.44	$10.52	$10.52	16,226
2019-11-18	$10.53	$10.53	$10.45	$10.47	$10.47	4,743
2019-11-15	$10.60	$10.73	$10.44	$10.47	$10.47	147,228
2019-11-14	$10.86	$10.86	$10.47	$10.49	$10.49	28,800
2019-11-13	$10.45	$10.54	$10.45	$10.49	$10.49	781,517
2019-11-12	$10.51	$10.51	$10.50	$10.51	$10.51	1,029,472
2019-11-11	$10.54	$10.54	$10.52	$10.52	$10.52	5,000
2019-11-08	$10.50	$10.50	$10.50	$10.50	$10.50	0
2019-11-07	$10.50	$10.50	$10.50	$10.50	$10.50	0
2019-11-06	$10.50	$10.50	$10.50	$10.50	$10.50	1,727
2019-11-05	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-11-04	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-11-01	$10.42	$10.42	$10.42	$10.42	$10.42	51
2019-10-31	$10.42	$10.42	$10.42	$10.42	$10.42	50
2019-10-30	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-10-29	$10.44	$10.44	$10.41	$10.42	$10.42	2,190
2019-10-28	$10.41	$10.41	$10.41	$10.41	$10.41	2
2019-10-25	$10.41	$10.41	$10.41	$10.41	$10.41	300
2019-10-24	$10.50	$10.50	$10.50	$10.50	$10.50	0
2019-10-23	$10.50	$10.50	$10.50	$10.50	$10.50	318
2019-10-22	$10.50	$10.50	$10.50	$10.50	$10.50	100
2019-10-21	$10.44	$10.45	$10.44	$10.45	$10.45	26,110
2019-10-18	$10.50	$10.50	$10.50	$10.50	$10.50	12
2019-10-17	$10.50	$10.50	$10.50	$10.50	$10.50	168
2019-10-16	$10.43	$10.49	$10.43	$10.49	$10.49	775
2019-10-15	$10.44	$10.52	$10.44	$10.47	$10.47	1,938
2019-10-14	$10.44	$10.44	$10.44	$10.44	$10.44	0
2019-10-11	$10.44	$10.44	$10.44	$10.44	$10.44	0
2019-10-10	$10.44	$10.44	$10.44	$10.44	$10.44	7
2019-10-09	$10.44	$10.44	$10.43	$10.44	$10.44	127,800
2019-10-08	$10.42	$10.43	$10.42	$10.43	$10.43	275,000
2019-10-07	$10.43	$10.43	$10.43	$10.43	$10.43	782
2019-10-04	$10.43	$10.44	$10.42	$10.42	$10.42	268,485
2019-10-03	$10.42	$10.42	$10.42	$10.42	$10.42	100
2019-10-02	$10.44	$10.44	$10.44	$10.44	$10.44	0
2019-10-01	$10.44	$10.44	$10.44	$10.44	$10.44	382
2019-09-30	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-09-27	$10.40	$10.40	$10.40	$10.40	$10.40	25,000
2019-09-26	$10.45	$10.45	$10.45	$10.45	$10.45	2,602
2019-09-25	$10.45	$10.45	$10.45	$10.45	$10.45	574
2019-09-24	$10.44	$10.44	$10.44	$10.44	$10.44	1,025
2019-09-23	$10.40	$10.45	$10.40	$10.44	$10.44	2,699
2019-09-20	$10.35	$10.41	$10.35	$10.41	$10.41	21,500
2019-09-19	$10.82	$10.90	$10.39	$10.40	$10.40	4,597
2019-09-18	$10.38	$10.41	$10.38	$10.41	$10.41	4,596
2019-09-17	$10.41	$10.41	$10.41	$10.41	$10.41	20
2019-09-16	$10.41	$10.41	$10.40	$10.41	$10.41	613
2019-09-13	$10.41	$10.41	$10.41	$10.41	$10.41	0
2019-09-12	$10.41	$10.41	$10.41	$10.41	$10.41	300
2019-09-11	$10.41	$10.41	$10.41	$10.41	$10.41	40
2019-09-10	$10.41	$10.41	$10.41	$10.41	$10.41	0
2019-09-09	$10.41	$10.41	$10.41	$10.41	$10.41	600
2019-09-06	$10.41	$10.41	$10.41	$10.41	$10.41	244
2019-09-05	$10.41	$10.41	$10.40	$10.41	$10.41	34,060
2019-09-04	$10.41	$10.41	$10.41	$10.41	$10.41	224
2019-09-03	$10.41	$10.41	$10.40	$10.41	$10.41	70,338
2019-08-30	$10.41	$10.41	$10.35	$10.35	$10.35	1,600
2019-08-29	$10.40	$10.42	$10.40	$10.41	$10.41	74,396
2019-08-28	$10.40	$10.41	$10.40	$10.41	$10.41	77,860
2019-08-27	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-08-26	$10.40	$10.40	$10.40	$10.40	$10.40	300
2019-08-23	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-08-22	$10.35	$10.40	$10.35	$10.40	$10.40	711
2019-08-21	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-08-20	$10.40	$10.42	$10.40	$10.42	$10.42	611,000
2019-08-19	$10.38	$10.45	$10.38	$10.38	$10.38	1,800
2019-08-15	$10.45	$10.45	$10.38	$10.38	$10.38	1,100
2019-08-14	$10.45	$10.45	$10.38	$10.38	$10.38	1,100
2019-08-13	$10.45	$10.45	$10.38	$10.38	$10.38	1,100
2019-08-12	$10.45	$10.45	$10.38	$10.38	$10.38	1,100
2019-08-09	$10.45	$10.45	$10.38	$10.38	$10.38	1,100
2019-08-08	$10.45	$10.47	$10.38	$10.47	$10.47	20,200
2019-08-07	$10.45	$10.47	$10.38	$10.47	$10.47	20,210
2019-08-06	$10.45	$10.45	$10.45	$10.45	$10.45	480
2019-08-05	$10.44	$10.46	$10.39	$10.39	$10.39	21,100
2019-08-02	$10.40	$10.40	$10.40	$10.40	$10.40	25,048
2019-08-01	$10.37	$10.37	$10.37	$10.37	$10.37	100
2019-07-31	$10.37	$10.37	$10.37	$10.37	$10.37	100
2019-07-30	$10.37	$10.37	$10.37	$10.37	$10.37	8
2019-07-29	$10.37	$10.37	$10.37	$10.37	$10.37	0
2019-07-26	$10.37	$10.37	$10.37	$10.37	$10.37	0
2019-07-25	$10.37	$10.37	$10.37	$10.37	$10.37	425
2019-07-24	$10.37	$10.37	$10.37	$10.37	$10.37	200
2019-07-23	$10.36	$10.36	$10.36	$10.36	$10.36	480
2019-07-22	$10.35	$10.35	$10.35	$10.35	$10.35	260
2019-07-19	$10.35	$10.35	$10.35	$10.35	$10.35	115
2019-07-18	$10.39	$10.39	$10.39	$10.39	$10.39	10
2019-07-17	$10.39	$10.39	$10.39	$10.39	$10.39	90
2019-07-16	$10.39	$10.39	$10.39	$10.39	$10.39	129,356
2019-07-15	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-07-12	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-07-11	$10.42	$10.42	$10.42	$10.42	$10.42	0
2019-07-10	$10.42	$10.42	$10.42	$10.42	$10.42	1,050
2019-07-09	$10.38	$10.39	$10.35	$10.35	$10.35	11,042
2019-07-08	$10.32	$10.32	$10.32	$10.32	$10.32	100
2019-07-05	$10.37	$10.37	$10.37	$10.37	$10.37	0
2019-07-03	$10.37	$10.37	$10.37	$10.37	$10.37	300
2019-07-02	$10.32	$10.32	$10.32	$10.32	$10.32	0
2019-07-01	$10.42	$10.42	$10.32	$10.32	$10.32	1,700
2019-06-28	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-06-27	$10.31	$10.31	$10.27	$10.30	$10.30	8,350
2019-06-26	$10.39	$10.39	$10.39	$10.39	$10.39	0
2019-06-25	$10.39	$10.39	$10.39	$10.39	$10.39	0
2019-06-24	$10.39	$10.39	$10.39	$10.39	$10.39	0
2019-06-21	$10.39	$10.39	$10.39	$10.39	$10.39	480
2019-06-20	$10.41	$10.41	$10.39	$10.39	$10.39	1,180
2019-06-19	$10.41	$10.41	$10.41	$10.41	$10.41	1,464
2019-06-18	$10.30	$10.41	$10.30	$10.41	$10.41	2,925
2019-06-17	$10.40	$10.40	$10.40	$10.40	$10.40	0
2019-06-14	$10.40	$10.40	$10.39	$10.40	$10.40	2,085
2019-06-13	$10.38	$10.38	$10.38	$10.38	$10.38	194
2019-06-12	$10.40	$10.40	$10.40	$10.40	$10.40	100
2019-06-11	$10.35	$10.38	$10.32	$10.37	$10.37	3,156
2019-06-10	$10.34	$10.34	$10.34	$10.34	$10.34	100
2019-06-06	$10.27	$10.35	$10.27	$10.35	$10.35	16,205
2019-06-05	$10.30	$10.30	$10.30	$10.30	$10.30	0
2019-06-04	$10.30	$10.30	$10.30	$10.30	$10.30	100
2019-06-03	$10.26	$10.28	$10.26	$10.28	$10.28	3,514
2019-05-31	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-05-30	$10.26	$10.26	$10.26	$10.26	$10.26	1,000
2019-05-29	$10.27	$10.27	$10.26	$10.26	$10.26	9,600
2019-05-28	$10.29	$10.29	$10.27	$10.27	$10.27	951
2019-05-24	$10.28	$10.28	$10.28	$10.28	$10.28	0
2019-05-23	$10.28	$10.28	$10.28	$10.28	$10.28	0
2019-05-22	$10.29	$10.29	$10.27	$10.28	$10.28	1,400
2019-05-21	$10.29	$10.29	$10.27	$10.27	$10.27	1,101
2019-05-20	$10.27	$10.29	$10.27	$10.29	$10.29	103,908
2019-05-17	$10.28	$10.28	$10.28	$10.28	$10.28	998,478
2019-05-16	$10.22	$10.24	$10.22	$10.23	$10.23	9,934
2019-05-15	$10.19	$10.23	$10.15	$10.23	$10.23	14,334
2019-05-14	$10.25	$10.25	$10.15	$10.15	$10.15	1,219
2019-05-13	$10.26	$10.26	$10.26	$10.26	$10.26	550
2019-05-10	$10.25	$10.25	$10.25	$10.25	$10.25	500
2019-05-09	$10.26	$10.27	$10.26	$10.27	$10.27	30,300
2019-05-08	$10.25	$10.26	$10.25	$10.26	$10.26	890
2019-05-07	$10.26	$10.26	$10.26	$10.26	$10.26	0
2019-05-06	$10.27	$10.27	$10.24	$10.26	$10.26	20,000
2019-05-03	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-02	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-05-01	$10.30	$10.30	$10.15	$10.15	$10.15	37,113
2019-04-30	$10.26	$10.26	$10.26	$10.26	$10.26	300
2019-04-29	$10.26	$10.26	$10.21	$10.23	$10.23	4,200
2019-04-26	$10.28	$10.28	$10.28	$10.28	$10.28	100
2019-04-25	$10.24	$10.24	$10.24	$10.24	$10.24	0
2019-04-24	$10.24	$10.24	$10.24	$10.24	$10.24	100
2019-04-23	$10.30	$10.30	$10.27	$10.27	$10.27	1,900
2019-04-22	$10.24	$10.24	$10.24	$10.24	$10.24	0
2019-04-18	$10.24	$10.24	$10.24	$10.24	$10.24	62,600
2019-04-17	$10.25	$10.25	$10.25	$10.25	$10.25	100
2019-04-16	$10.22	$10.22	$10.22	$10.22	$10.22	100
2019-04-15	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-04-12	$10.25	$10.25	$10.20	$10.20	$10.20	248
2019-04-11	$10.24	$10.24	$10.24	$10.24	$10.24	8
2019-04-10	$10.24	$10.24	$10.24	$10.24	$10.24	26
2019-04-09	$10.20	$10.24	$10.20	$10.24	$10.24	2,800
2019-04-08	$10.21	$10.21	$10.21	$10.21	$10.21	437
2019-04-05	$10.24	$10.24	$10.24	$10.24	$10.24	100
2019-04-04	$10.20	$10.20	$10.20	$10.20	$10.20	61,000
2019-04-03	$10.20	$10.20	$10.20	$10.20	$10.20	15
2019-04-02	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-04-01	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-03-29	$10.24	$10.24	$10.19	$10.20	$10.20	308,000
2019-03-28	$10.23	$10.23	$10.19	$10.19	$10.19	10,744
2019-03-27	$10.21	$10.21	$10.20	$10.20	$10.20	16,132
2019-03-26	$10.24	$10.24	$10.19	$10.19	$10.19	14,400
2019-03-25	$10.21	$10.23	$10.21	$10.22	$10.22	21,100
2019-03-22	$10.20	$10.22	$10.20	$10.22	$10.22	87,490
2019-03-21	$10.24	$10.24	$10.19	$10.23	$10.23	134,155
2019-03-20	$10.19	$10.23	$10.19	$10.20	$10.20	11,975
2019-03-19	$10.20	$10.20	$10.20	$10.20	$10.20	50,000
2019-03-18	$10.19	$10.20	$10.19	$10.20	$10.20	800
2019-03-15	$10.19	$10.20	$10.07	$10.20	$10.20	3,505
2019-03-14	$10.23	$10.23	$10.19	$10.20	$10.20	2,883
2019-03-13	$10.20	$10.20	$10.05	$10.20	$10.20	2,400
2019-03-12	$10.24	$10.24	$10.24	$10.24	$10.24	0
2019-03-11	$10.24	$10.24	$10.24	$10.24	$10.24	100
2019-03-08	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-03-07	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-03-06	$10.20	$10.20	$10.20	$10.20	$10.20	244,276
2019-03-05	$10.20	$10.20	$10.20	$10.20	$10.20	685
2019-03-04	$10.22	$10.22	$10.22	$10.22	$10.22	85
2019-03-01	$10.20	$10.22	$10.19	$10.22	$10.22	775
2019-02-28	$10.22	$10.22	$10.22	$10.22	$10.22	100
2019-02-27	$10.19	$10.19	$10.18	$10.18	$10.18	34,708
2019-02-26	$10.15	$10.20	$10.15	$10.19	$10.19	767,967
2019-02-21	$10.15	$10.15	$10.15	$10.15	$10.15	1,350
2019-02-20	$10.11	$10.15	$10.11	$10.15	$10.15	6,097
2019-02-19	$10.11	$10.17	$10.11	$10.17	$10.17	7,252
2019-02-15	$10.10	$10.19	$10.10	$10.17	$10.17	769
2019-02-14	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-02-13	$10.16	$10.16	$10.16	$10.16	$10.16	106
2019-02-12	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-11	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-08	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-07	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-06	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-05	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-02-04	$10.17	$10.17	$10.17	$10.17	$10.17	5
2019-02-01	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-01-31	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-01-30	$10.17	$10.17	$10.17	$10.17	$10.17	195
2019-01-29	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-01-28	$10.18	$10.18	$10.18	$10.18	$10.18	800
2019-01-25	$10.18	$10.18	$10.18	$10.18	$10.18	20
2019-01-24	$10.20	$10.20	$10.18	$10.18	$10.18	11,909
2019-01-23	$10.19	$10.19	$10.19	$10.19	$10.19	108
2019-01-22	$10.17	$10.19	$10.17	$10.19	$10.19	668
2019-01-18	$10.20	$10.20	$10.20	$10.20	$10.20	200
2019-01-17	$10.18	$10.18	$10.18	$10.18	$10.18	30,400
2019-01-16	$10.12	$10.20	$10.12	$10.20	$10.20	1,532
2019-01-15	$10.15	$10.20	$10.07	$10.20	$10.20	2,616
2019-01-14	$10.07	$10.15	$10.07	$10.15	$10.15	775
2019-01-11	$10.15	$10.15	$10.15	$10.15	$10.15	5
2019-01-10	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-01-09	$10.15	$10.15	$10.15	$10.15	$10.15	100
2019-01-08	$10.15	$10.15	$10.10	$10.15	$10.15	517
2019-01-07	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-01-04	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-01-03	$10.14	$10.14	$10.14	$10.14	$10.14	100
2018-12-31	$10.15	$10.15	$10.10	$10.10	$10.10	200
2018-12-28	$10.09	$10.09	$10.05	$10.05	$10.05	220
2018-12-27	$10.02	$10.10	$10.02	$10.05	$10.05	2,856
2018-12-26	$10.13	$10.13	$10.06	$10.06	$10.06	27,323
2018-12-24	$10.13	$10.13	$10.05	$10.05	$10.05	49,102
2018-12-21	$10.05	$10.12	$10.05	$10.12	$10.12	542,142
2018-12-20	$10.07	$10.08	$10.00	$10.08	$10.08	25,125
2018-12-19	$10.07	$10.07	$10.07	$10.07	$10.07	100
2018-12-18	$10.03	$10.11	$10.02	$10.11	$10.11	3,531
2018-12-17	$9.99	$10.15	$9.99	$10.10	$10.10	1,286
2018-12-14	$10.08	$10.08	$10.08	$10.08	$10.08	0
2018-12-13	$9.95	$10.08	$9.95	$10.08	$10.08	1,175
2018-12-12	$10.06	$10.10	$10.00	$10.10	$10.10	1,700
2018-12-11	$10.10	$10.10	$10.10	$10.10	$10.10	575
2018-12-10	$10.06	$10.06	$10.06	$10.06	$10.06	0
2018-12-07	$10.06	$10.06	$10.06	$10.06	$10.06	0
2018-12-06	$10.01	$10.06	$10.01	$10.06	$10.06	1,699
2018-12-04	$10.05	$10.05	$10.05	$10.05	$10.05	0
2018-12-03	$10.05	$10.05	$10.05	$10.05	$10.05	0
2018-11-30	$10.00	$10.05	$10.00	$10.05	$10.05	63,150
2018-11-29	$10.01	$10.01	$10.01	$10.01	$10.01	0
2018-11-28	$10.01	$10.01	$10.01	$10.01	$10.01	12,450
2018-11-27	$10.01	$10.01	$10.01	$10.01	$10.01	0
2018-11-26	$10.01	$10.01	$10.01	$10.01	$10.01	0
2018-11-21	$10.01	$10.01	$10.01	$10.01	$10.01	0
2018-11-20	$10.02	$10.03	$10.01	$10.01	$10.01	674,000
2018-11-19	$9.99	$9.99	$9.99	$9.99	$9.99	15,500
2018-11-16	$10.00	$10.00	$10.00	$10.00	$10.00	823
2018-11-15	$10.00	$10.00	$10.00	$10.00	$10.00	56,052
2018-11-14	$10.01	$10.01	$10.01	$10.01	$10.01	0
2018-11-13	$10.01	$10.02	$10.01	$10.01	$10.01	65,725
2018-11-12	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-11-09	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-11-08	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-11-07	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-11-06	$9.99	$9.99	$9.99	$9.99	$9.99	7,890
2018-11-05	$10.00	$10.00	$10.00	$10.00	$10.00	15,900
2018-11-02	$10.00	$10.00	$10.00	$10.00	$10.00	1,500
2018-11-01	$10.00	$10.00	$9.98	$9.98	$9.98	16,188
2018-10-31	$10.00	$10.00	$9.98	$9.98	$9.98	4,600
2018-10-30	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-10-29	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-10-26	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-10-25	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-24	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-23	$10.00	$10.00	$10.00	$10.00	$10.00	200
2018-10-22	$10.00	$10.00	$9.97	$9.97	$9.97	240
2018-10-19	$9.99	$9.99	$9.99	$9.99	$9.99	0
2018-10-18	$9.99	$9.99	$9.99	$9.99	$9.99	400
2018-10-17	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-10-16	$9.95	$9.95	$9.95	$9.95	$9.95	60
2018-10-15	$9.95	$9.95	$9.95	$9.95	$9.95	2,000
2018-10-12	$10.00	$10.00	$10.00	$10.00	$10.00	12
2018-10-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-09	$10.00	$10.00	$10.00	$10.00	$10.00	100
2018-10-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-05	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-04	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2018-10-02	$9.97	$10.00	$9.97	$10.00	$10.00	1,100
2018-10-01	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-09-28	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-09-27	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-09-26	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-09-25	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-09-24	$10.08	$10.08	$9.95	$9.95	$9.95	3,262
2018-09-21	$9.90	$9.90	$9.90	$9.90	$9.90	11
2018-09-20	$9.95	$9.95	$9.90	$9.90	$9.90	935
2018-09-19	$9.93	$9.93	$9.93	$9.93	$9.93	50
2018-09-18	$9.93	$9.93	$9.93	$9.93	$9.93	1,009
2018-09-17	$9.97	$9.97	$9.92	$9.92	$9.92	1,296
2018-09-14	$9.93	$9.95	$9.93	$9.95	$9.95	4,500
2018-09-13	$9.90	$9.90	$9.90	$9.90	$9.90	1,400
2018-09-12	$9.87	$9.91	$9.87	$9.91	$9.91	1,500
2018-09-11	$9.88	$9.91	$9.88	$9.91	$9.91	14,429
2018-09-10	$9.94	$9.94	$9.94	$9.94	$9.94	0
2018-09-07	$9.94	$9.94	$9.94	$9.94	$9.94	0
2018-09-06	$9.94	$9.94	$9.94	$9.94	$9.94	0
2018-09-05	$9.94	$9.94	$9.94	$9.94	$9.94	0
2018-09-04	$9.85	$9.95	$9.84	$9.94	$9.94	3,812
2018-08-31	$9.94	$9.94	$9.94	$9.94	$9.94	0
2018-08-30	$9.94	$9.94	$9.94	$9.94	$9.94	100
2018-08-29	$9.96	$9.96	$9.96	$9.96	$9.96	0
2018-08-28	$9.94	$9.97	$9.93	$9.96	$9.96	3,011
2018-08-27	$9.94	$9.95	$9.94	$9.94	$9.94	11,200
2018-08-24	$9.95	$9.95	$9.95	$9.95	$9.95	0
2018-08-23	$9.95	$9.95	$9.95	$9.95	$9.95	5,715
2018-08-22	$9.91	$9.91	$9.91	$9.91	$9.91	10
2018-08-21	$9.91	$9.91	$9.91	$9.91	$9.91	0
2018-08-20	$9.91	$9.91	$9.91	$9.91	$9.91	0
2018-08-17	$9.91	$9.91	$9.91	$9.91	$9.91	100
2018-08-16	$9.87	$9.87	$9.87	$9.87	$9.87	0
2018-08-15	$9.88	$9.88	$9.87	$9.87	$9.87	400
2018-08-14	$9.95	$9.95	$9.85	$9.85	$9.85	1,082
2018-08-13	$9.92	$9.95	$9.87	$9.95	$9.95	42,616
2018-08-10	$9.92	$9.92	$9.92	$9.92	$9.92	0
2018-08-09	$9.92	$9.92	$9.92	$9.92	$9.92	500
2018-08-08	$9.92	$9.92	$9.92	$9.92	$9.92	250
2018-08-07	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-08-06	$9.88	$9.90	$9.88	$9.90	$9.90	1,800
2018-08-03	$9.92	$9.92	$9.92	$9.92	$9.92	1,000
2018-08-02	$9.89	$9.90	$9.88	$9.88	$9.88	1,250
2018-08-01	$9.85	$9.85	$9.85	$9.85	$9.85	0
2018-07-31	$9.86	$9.86	$9.85	$9.85	$9.85	9,125
2018-07-30	$9.85	$9.85	$9.84	$9.85	$9.85	4,345
2018-07-27	$9.85	$9.86	$9.85	$9.85	$9.85	28,008
2018-07-26	$9.79	$9.86	$9.79	$9.86	$9.86	270,545
2018-07-25	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-07-24	$9.79	$9.79	$9.77	$9.78	$9.78	6,425
2018-07-23	$9.78	$9.78	$9.76	$9.76	$9.76	750
2018-07-20	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-07-19	$9.80	$9.80	$9.78	$9.78	$9.78	6,200
2018-07-18	$9.82	$9.82	$9.81	$9.81	$9.81	400
2018-07-17	$9.81	$9.82	$9.80	$9.82	$9.82	2,000
2018-07-16	$9.82	$9.82	$9.82	$9.82	$9.82	0
2018-07-13	$9.82	$9.82	$9.82	$9.82	$9.82	100
2018-07-12	$9.81	$9.86	$9.81	$9.83	$9.83	10,870
2018-07-11	$9.81	$9.81	$9.81	$9.81	$9.81	200
2018-07-10	$9.83	$9.83	$9.83	$9.83	$9.83	575
2018-07-09	$9.82	$9.82	$9.81	$9.82	$9.82	1,872
2018-07-06	$9.85	$9.85	$9.85	$9.85	$9.85	1,500
2018-07-05	$9.83	$9.83	$9.83	$9.83	$9.83	100
2018-07-03	$9.85	$9.85	$9.85	$9.85	$9.85	900
2018-07-02	$9.84	$9.84	$9.84	$9.84	$9.84	0
2018-06-29	$9.86	$9.86	$9.82	$9.84	$9.84	4,012
2018-06-28	$9.87	$9.87	$9.87	$9.87	$9.87	0
2018-06-27	$9.87	$9.87	$9.87	$9.87	$9.87	0
2018-06-26	$9.87	$9.87	$9.87	$9.87	$9.87	0
2018-06-25	$9.87	$9.87	$9.87	$9.87	$9.87	1,000
2018-06-22	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-06-21	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-06-20	$9.90	$9.90	$9.90	$9.90	$9.90	0
2018-06-19	$9.85	$9.90	$9.85	$9.90	$9.90	15,873
2018-06-18	$9.84	$9.84	$9.84	$9.84	$9.84	0
2018-06-15	$9.83	$9.90	$9.79	$9.84	$9.84	1,172
2018-06-14	$9.86	$9.86	$9.85	$9.85	$9.85	8,840
2018-06-13	$9.88	$9.88	$9.88	$9.88	$9.88	0
2018-06-12	$9.88	$9.88	$9.88	$9.88	$9.88	700
2018-06-11	$9.88	$9.88	$9.88	$9.88	$9.88	100
2018-06-08	$9.89	$9.89	$9.89	$9.89	$9.89	200
2018-06-07	$9.85	$9.89	$9.85	$9.89	$9.89	201,000
2018-06-06	$9.87	$9.87	$9.87	$9.87	$9.87	1,200
2018-06-05	$9.86	$9.86	$9.86	$9.86	$9.86	150
2018-06-04	$9.86	$9.86	$9.86	$9.86	$9.86	200
2018-06-01	$9.85	$9.87	$9.85	$9.86	$9.86	302,700
2018-05-31	$9.83	$9.83	$9.83	$9.83	$9.83	2,000
2018-05-30	$9.84	$9.85	$9.84	$9.85	$9.85	2,000
2018-05-29	$9.83	$9.83	$9.83	$9.83	$9.83	0
2018-05-25	$9.82	$9.83	$9.82	$9.83	$9.83	1,600
2018-05-24	$9.78	$9.84	$9.78	$9.83	$9.83	6,398
2018-05-23	$9.77	$9.77	$9.77	$9.77	$9.77	120,000
2018-05-22	$9.77	$9.78	$9.76	$9.77	$9.77	557,200
2018-05-21	$9.75	$9.77	$9.75	$9.77	$9.77	200
2018-05-18	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-05-17	$9.75	$9.79	$9.75	$9.79	$9.79	248
2018-05-16	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-05-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-05-14	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-05-11	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-05-10	$9.77	$9.80	$9.77	$9.80	$9.80	401,000
2018-05-09	$9.73	$9.79	$9.73	$9.79	$9.79	154,000
2018-05-08	$9.75	$9.75	$9.75	$9.75	$9.75	1
2018-05-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-05-04	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-05-03	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-05-02	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-05-01	$9.71	$9.75	$9.70	$9.75	$9.75	10,400
2018-04-30	$9.73	$9.73	$9.73	$9.73	$9.73	1
2018-04-27	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-04-26	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-04-25	$9.75	$9.75	$9.73	$9.73	$9.73	610
2018-04-24	$9.82	$9.82	$9.77	$9.77	$9.77	486
2018-04-23	$9.79	$9.79	$9.73	$9.73	$9.73	697
2018-04-20	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-04-19	$9.99	$9.99	$9.70	$9.74	$9.74	17,602
2018-04-18	$9.80	$9.80	$9.80	$9.80	$9.80	274
2018-04-17	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-04-16	$9.73	$9.73	$9.73	$9.73	$9.73	325,000
2018-04-13	$9.76	$9.76	$9.76	$9.76	$9.76	100
2018-04-12	$9.75	$9.75	$9.75	$9.75	$9.75	4,940
2018-04-11	$9.75	$9.75	$9.75	$9.75	$9.75	3,500
2018-04-10	$9.79	$9.79	$9.78	$9.78	$9.78	760
2018-04-09	$9.80	$9.85	$9.79	$9.85	$9.85	4,292
2018-04-06	$9.72	$9.80	$9.72	$9.79	$9.79	10,046
2018-04-05	$9.78	$9.78	$9.78	$9.78	$9.78	0
2018-04-04	$9.74	$9.78	$9.74	$9.78	$9.78	2,278
2018-04-03	$9.75	$9.80	$9.75	$9.77	$9.77	28,944
2018-04-02	$9.80	$9.80	$9.72	$9.72	$9.72	8,197
2018-03-29	$9.77	$9.77	$9.77	$9.77	$9.77	0
2018-03-28	$9.70	$9.77	$9.70	$9.77	$9.77	577
2018-03-27	$9.80	$9.80	$9.74	$9.74	$9.74	1,717
2018-03-26	$9.70	$9.80	$9.70	$9.80	$9.80	1,695
2018-03-23	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-03-22	$9.75	$9.75	$9.75	$9.75	$9.75	444
2018-03-21	$9.70	$9.80	$9.70	$9.80	$9.80	700
2018-03-20	$9.75	$9.75	$9.70	$9.71	$9.71	101,664
2018-03-19	$9.70	$9.70	$9.70	$9.70	$9.70	85,536
2018-03-16	$9.70	$9.70	$9.70	$9.70	$9.70	1,904
2018-03-15	$9.70	$9.76	$9.70	$9.70	$9.70	109,892
2018-03-14	$9.60	$9.60	$9.60	$9.60	$9.60	3,672
2018-03-13	$9.77	$9.77	$9.77	$9.77	$9.77	0
2018-03-12	$9.77	$9.77	$9.77	$9.77	$9.77	0
2018-03-09	$9.77	$9.77	$9.77	$9.77	$9.77	503
2018-03-08	$9.80	$9.80	$9.66	$9.76	$9.76	1,450
2018-03-07	$9.76	$9.76	$9.76	$9.76	$9.76	0
2018-03-06	$9.76	$9.76	$9.76	$9.76	$9.76	0
2018-03-05	$9.76	$9.76	$9.76	$9.76	$9.76	0
2018-03-02	$9.76	$9.76	$9.76	$9.76	$9.76	0
2018-03-01	$9.72	$9.77	$9.72	$9.76	$9.76	3,200
2018-02-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-02-27	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-02-26	$9.80	$9.80	$9.80	$9.80	$9.80	864,780
2018-02-23	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-02-22	$9.80	$9.80	$9.80	$9.80	$9.80	42
2018-02-21	$9.80	$9.80	$9.80	$9.80	$9.80	0
2018-02-20	$9.80	$9.80	$9.80	$9.80	$9.80	2
2018-02-16	$9.80	$9.80	$9.79	$9.80	$9.80	2,213
2018-02-15	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-02-14	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-02-13	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-02-12	$9.70	$9.80	$9.62	$9.75	$9.75	11,520
2018-02-09	$9.72	$10.22	$9.67	$9.81	$9.81	31,310
2018-02-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-02-07	$9.70	$9.72	$9.70	$9.72	$9.72	803
2018-02-06	$9.70	$9.72	$9.68	$9.70	$9.70	267,180
2018-02-05	$9.70	$9.70	$9.70	$9.70	$9.70	388,526
2018-02-02	$9.62	$9.70	$9.62	$9.70	$9.70	977,430
2018-02-01	$9.70	$9.70	$9.70	$9.70	$9.70	4,425
2018-01-31	$9.69	$9.69	$9.65	$9.65	$9.65	6,632
2018-01-30	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-01-29	$9.67	$9.67	$9.65	$9.65	$9.65	200,515
2018-01-26	$9.65	$9.65	$9.63	$9.63	$9.63	10,875
2018-01-25	$9.63	$9.63	$9.63	$9.63	$9.63	351,728
2018-01-24	$9.70	$9.70	$9.63	$9.63	$9.63	744
2018-01-23	$9.62	$9.70	$9.62	$9.67	$9.67	974,732
2018-01-22	$9.63	$9.67	$9.63	$9.64	$9.64	484,011
2018-01-19	$9.62	$9.64	$9.62	$9.64	$9.64	804
2018-01-18	$9.70	$9.70	$9.63	$9.64	$9.64	303,170
2018-01-17	$9.70	$9.70	$9.64	$9.64	$9.64	1,857,153

Kaleyra Inc (KLR) News Headlines

Recent Kaleyra Inc (KLR) News

Similar Companies to Kaleyra Inc (KLR) in the Telecom Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
AT&T Inc	T	Telecom Services	Communication Services	268,000
China Telecom Corporation	CHA	Telecom Services	Communication Services	248,237
America Movil S.A.B.DE C.V.	AMOV	Telecom Services	Communication Services	181,000
Orange.	ORAN	Telecom Services	Communication Services	148,000
China Mobile Ltd	CHL	Telecom Services	Communication Services	144,000
Verizon Communications Inc	VZ	Telecom Services	Communication Services	132,000
China Unicom (Hong Kong) Ltd	CHU	Telecom Services	Communication Services	111,966
Vodafone Group plc	VOD	Telecom Services	Communication Services	104,000
Telefonica S.A	TEF	Telecom Services	Communication Services	101,530
PT Telkom Indonesia (Persero) Tbk	TLK	Telecom Services	Communication Services	100,000

Kaleyra Inc (KLR) Exchange: NYSE