Kaleyra Inc (KLR) Stock Profile

Data as of April 30, 2024

$7.24 ($0.00) 0.00%

Kaleyra Inc - Daily Information

Click for more stock information on Kaleyra Inc.

Daily Information	Data
Date	April 30, 2024
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

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.

Key People Kaleyra Inc

Employee	Position
Avishay S. Katz	Executive Chairman & Secretary
Dario Leopoldo Calogero	President, Chief Executive Officer & Director
Giacomo DallAglio	Executive VP, Chief Financial & Accounting Officer
Ashish Agarwal	Chief Technology Officer
Filippo Monastra	Chief of Staff
Justyna Miziolek	Vice President-Regulatory Affairs
Matteo Lodrini	Independent Director
John J. Mikulsky	Independent Director
Neil J. Miotto	Independent Director
Emilio Hirsch	Independent Director

Company Profile Kaleyra Inc

Exchange: NYSE

IPO Date: Jan. 17, 2018

Employees: 1,364

Sector: Communication Services

Industry: Telecom Services

Website: Kaleyra Inc Website

Address: 5600 NW 36th Street, Suite 350, Miami, FL 33166, USA

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) Exchange: NYSE