Zhongchao Inc - Class A (ZCMD) Stock

Data as of May 2, 2025

$1.15 ($0.00) 0.00%

Zhongchao Inc - Class A - Daily Information

Click for more stock information on Zhongchao Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$1.15
Previous Close	$1.15
High	$1.15
Low	$1.15
Adjusted Open	$1.15
Previous Adjusted Close	$1.15
Adjusted High	$1.15
Adjusted Low	$1.15

About Zhongchao Inc - Class A (ZCMD)

Zhongchao Inc Class A

Invest in Zhongchao Inc - Class A (ZCMD)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Built to help smart investors invest smarter.

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

Historical Stock Data for Zhongchao Inc - Class A (ZCMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$1.15	$1.15	$1.15	$1.15	$1.15	56
2025-05-01	$1.15	$1.19	$1.15	$1.15	$1.15	2,066
2025-04-30	$1.07	$1.21	$1.06	$1.18	$1.18	1,898
2025-04-29	$1.09	$1.12	$1.06	$1.11	$1.11	1,090
2025-04-28	$1.10	$1.20	$1.08	$1.20	$1.20	5,550
2025-04-25	$1.17	$1.17	$1.13	$1.13	$1.13	2,544
2025-04-24	$1.09	$1.28	$1.09	$1.17	$1.17	60,443
2025-04-23	$1.19	$1.19	$1.08	$1.08	$1.08	2,184
2025-04-22	$1.13	$1.28	$1.13	$1.15	$1.15	1,386
2025-04-21	$1.19	$1.19	$1.19	$1.19	$1.19	427
2025-04-17	$1.11	$1.19	$1.10	$1.19	$1.19	400
2025-04-16	$1.20	$1.20	$1.20	$1.20	$1.20	2,514
2025-04-15	$1.20	$1.25	$1.20	$1.25	$1.25	1,208
2025-04-14	$1.20	$1.27	$1.20	$1.27	$1.27	3,540
2025-04-11	$1.31	$1.31	$1.31	$1.31	$1.31	169
2025-04-10	$1.22	$1.31	$1.20	$1.31	$1.31	1,508
2025-04-09	$1.23	$1.31	$1.22	$1.31	$1.31	2,576
2025-04-08	$1.29	$1.29	$1.29	$1.29	$1.29	248
2025-04-07	$1.23	$1.29	$1.22	$1.29	$1.29	1,276
2025-04-04	$1.30	$1.40	$1.30	$1.30	$1.30	3,442
2025-04-03	$1.33	$1.46	$1.20	$1.38	$1.38	17,423
2025-04-02	$1.28	$1.30	$1.20	$1.27	$1.27	12,788
2025-04-01	$1.20	$1.26	$1.20	$1.24	$1.24	4,782
2025-03-31	$1.21	$1.28	$1.21	$1.28	$1.28	3,926
2025-03-28	$1.27	$1.28	$1.24	$1.24	$1.24	3,612
2025-03-27	$1.31	$1.33	$1.20	$1.31	$1.31	8,175
2025-03-26	$1.34	$1.34	$1.30	$1.30	$1.30	2,310
2025-03-25	$1.23	$1.33	$1.23	$1.27	$1.27	5,034
2025-03-24	$1.33	$1.33	$1.33	$1.33	$1.33	793
2025-03-21	$1.24	$1.28	$1.22	$1.28	$1.28	772
2025-03-20	$1.20	$1.29	$1.20	$1.29	$1.29	918
2025-03-19	$1.21	$1.21	$1.20	$1.20	$1.20	1,585
2025-03-18	$1.27	$1.27	$1.25	$1.26	$1.26	4,318
2025-03-17	$1.20	$1.38	$1.20	$1.20	$1.20	8,997
2025-03-14	$1.20	$1.31	$1.20	$1.20	$1.20	11,147
2025-03-13	$1.26	$1.26	$1.20	$1.20	$1.20	1,294
2025-03-12	$1.24	$1.24	$1.24	$1.24	$1.24	1,282
2025-03-11	$1.31	$1.39	$1.21	$1.31	$1.31	3,786
2025-03-10	$1.34	$1.53	$1.22	$1.29	$1.29	6,120
2025-03-07	$1.31	$1.31	$1.20	$1.20	$1.20	4,737
2025-03-06	$1.33	$1.34	$1.30	$1.30	$1.30	506
2025-03-05	$1.28	$1.28	$1.28	$1.28	$1.28	220
2025-03-04	$1.21	$1.28	$1.20	$1.28	$1.28	4,244
2025-03-03	$1.22	$1.22	$1.22	$1.22	$1.22	420
2025-02-28	$1.31	$1.31	$1.22	$1.22	$1.22	887
2025-02-27	$1.28	$1.28	$1.23	$1.23	$1.23	1,788
2025-02-26	$1.31	$1.33	$1.23	$1.23	$1.23	3,339
2025-02-25	$1.36	$1.59	$1.20	$1.22	$1.22	38,462
2025-02-24	$1.36	$1.36	$1.36	$1.36	$1.36	1,664
2025-02-21	$1.40	$1.44	$1.39	$1.39	$1.39	9,973
2025-02-20	$1.50	$1.50	$1.38	$1.44	$1.44	690
2025-02-19	$1.37	$1.45	$1.37	$1.39	$1.39	4,832
2025-02-18	$1.36	$1.36	$1.36	$1.36	$1.36	111
2025-02-14	$1.39	$1.39	$1.37	$1.39	$1.39	1,008
2025-02-13	$1.45	$1.45	$1.45	$1.45	$1.45	303
2025-02-12	$1.44	$1.44	$1.39	$1.39	$1.39	520
2025-02-11	$1.38	$1.45	$1.38	$1.45	$1.45	1,786
2025-02-10	$1.45	$1.45	$1.40	$1.40	$1.40	1,414
2025-02-07	$1.37	$1.45	$1.36	$1.45	$1.45	5,038
2025-02-06	$1.46	$1.46	$1.46	$1.46	$1.46	196
2025-02-05	$1.46	$1.46	$1.46	$1.46	$1.46	718
2025-02-04	$1.42	$1.50	$1.42	$1.50	$1.50	1,968
2025-02-03	$1.39	$1.51	$1.34	$1.51	$1.51	4,454
2025-01-31	$1.41	$1.50	$1.40	$1.40	$1.40	6,297
2025-01-30	$1.55	$1.55	$1.40	$1.40	$1.40	3,936
2025-01-29	$1.40	$1.49	$1.38	$1.38	$1.38	2,990
2025-01-28	$1.39	$1.46	$1.37	$1.39	$1.39	8,829
2025-01-27	$1.49	$1.49	$1.42	$1.42	$1.42	2,560
2025-01-24	$1.41	$1.63	$1.41	$1.41	$1.41	3,789
2025-01-23	$1.53	$1.53	$1.40	$1.40	$1.40	6,537
2025-01-22	$1.48	$1.48	$1.36	$1.36	$1.36	11,059
2025-01-21	$1.48	$1.62	$1.41	$1.47	$1.47	5,920
2025-01-17	$1.52	$1.55	$1.42	$1.48	$1.48	6,930
2025-01-16	$1.31	$1.61	$1.31	$1.41	$1.41	16,159
2025-01-15	$1.70	$1.70	$1.33	$1.42	$1.42	30,156
2025-01-14	$1.68	$1.80	$1.68	$1.80	$1.80	923
2025-01-13	$1.76	$1.76	$1.71	$1.75	$1.75	1,816
2025-01-10	$1.84	$1.86	$1.79	$1.79	$1.79	1,731
2025-01-08	$1.94	$1.95	$1.81	$1.86	$1.86	5,587
2025-01-07	$1.74	$2.28	$1.74	$1.95	$1.95	39,787
2025-01-06	$1.66	$1.90	$1.66	$1.84	$1.84	39,217
2025-01-03	$1.71	$1.73	$1.71	$1.73	$1.73	1,544
2025-01-02	$1.70	$1.70	$1.70	$1.70	$1.70	739
2024-12-31	$1.69	$1.74	$1.53	$1.62	$1.62	5,239
2024-12-30	$1.64	$1.84	$1.62	$1.69	$1.69	9,529
2024-12-27	$1.60	$1.68	$1.60	$1.65	$1.65	22,783
2024-12-26	$1.51	$1.70	$1.51	$1.69	$1.69	13,101
2024-12-24	$1.71	$1.82	$1.59	$1.61	$1.61	14,768
2024-12-23	$1.91	$1.91	$1.81	$1.85	$1.85	2,059
2024-12-20	$1.78	$1.96	$1.75	$1.81	$1.81	3,159
2024-12-19	$1.91	$1.96	$1.89	$1.94	$1.94	5,325
2024-12-18	$2.02	$2.02	$2.02	$2.02	$2.02	625
2024-12-17	$1.95	$2.02	$1.88	$2.02	$2.02	6,577
2024-12-16	$2.01	$2.15	$1.91	$2.06	$2.06	6,447
2024-12-13	$2.11	$2.19	$1.98	$2.04	$2.04	12,966
2024-12-12	$2.25	$2.36	$2.06	$2.28	$2.28	11,124
2024-12-11	$2.44	$2.50	$2.02	$2.42	$2.42	70,068
2024-12-10	$2.06	$2.50	$1.73	$2.50	$2.50	64,328
2024-12-09	$1.54	$2.10	$1.54	$2.07	$2.07	46,910
2024-12-06	$1.37	$1.66	$1.28	$1.66	$1.66	56,794
2024-12-05	$1.36	$1.43	$1.34	$1.43	$1.43	14,631
2024-12-04	$1.30	$1.42	$1.30	$1.36	$1.36	28,640
2024-12-03	$1.32	$1.47	$1.26	$1.28	$1.28	19,177
2024-12-02	$1.26	$1.40	$1.23	$1.34	$1.34	29,070
2024-11-29	$1.32	$1.40	$1.23	$1.34	$1.34	13,651
2024-11-27	$1.35	$1.35	$1.21	$1.30	$1.30	16,669
2024-11-26	$1.07	$1.36	$1.07	$1.25	$1.25	78,538
2024-11-25	$1.03	$1.18	$1.03	$1.15	$1.15	24,170
2024-11-22	$1.06	$1.07	$1.03	$1.06	$1.06	5,509
2024-11-21	$1.13	$1.16	$1.05	$1.06	$1.06	10,664
2024-11-20	$1.13	$1.13	$1.11	$1.13	$1.13	3,677
2024-11-19	$1.11	$1.11	$1.06	$1.11	$1.11	5,185
2024-11-18	$1.16	$1.16	$1.06	$1.12	$1.12	11,440
2024-11-15	$1.25	$1.26	$1.20	$1.20	$1.20	7,540
2024-11-14	$1.26	$1.28	$1.22	$1.25	$1.25	2,939
2024-11-13	$1.22	$1.27	$1.21	$1.21	$1.21	8,671
2024-11-12	$1.17	$1.28	$1.17	$1.20	$1.20	12,162
2024-11-11	$1.20	$1.25	$1.20	$1.20	$1.20	5,328
2024-11-08	$1.23	$1.29	$1.21	$1.21	$1.21	9,891
2024-11-07	$1.23	$1.28	$1.22	$1.28	$1.28	3,537
2024-11-06	$1.30	$1.33	$1.23	$1.23	$1.23	20,759
2024-11-05	$1.29	$1.32	$1.26	$1.30	$1.30	10,409
2024-11-04	$1.26	$1.27	$1.25	$1.26	$1.26	4,929
2024-11-01	$1.31	$1.34	$1.24	$1.29	$1.29	17,754
2024-10-31	$1.41	$1.42	$1.30	$1.33	$1.33	10,309
2024-10-30	$1.37	$1.46	$1.30	$1.35	$1.35	17,181
2024-10-29	$1.43	$1.65	$1.35	$1.36	$1.36	56,889
2024-10-28	$1.45	$1.46	$1.34	$1.43	$1.43	47,399
2024-10-25	$1.35	$1.46	$1.35	$1.39	$1.39	8,555
2024-10-24	$1.41	$1.49	$1.41	$1.45	$1.45	5,261
2024-10-23	$1.46	$1.66	$1.46	$1.51	$1.51	16,640
2024-10-22	$1.50	$1.61	$1.43	$1.55	$1.55	12,296
2024-10-21	$1.68	$1.78	$1.53	$1.58	$1.58	23,282
2024-10-18	$1.51	$1.55	$1.51	$1.53	$1.53	2,365
2024-10-17	$1.78	$1.81	$1.53	$1.53	$1.53	17,866
2024-10-16	$1.85	$1.85	$1.70	$1.75	$1.75	22,891
2024-10-15	$1.98	$2.01	$1.84	$1.84	$1.84	21,668
2024-10-14	$1.92	$2.15	$1.92	$1.99	$1.99	127,522
2024-10-11	$1.91	$1.94	$1.82	$1.91	$1.91	193,609
2024-10-10	$2.13	$2.24	$1.91	$1.92	$1.92	91,105
2024-10-09	$2.20	$2.27	$2.18	$2.19	$2.19	36,894
2024-10-08	$2.20	$2.33	$2.12	$2.25	$2.25	143,147
2024-10-07	$2.47	$2.47	$2.16	$2.23	$2.23	87,805
2024-10-04	$2.47	$2.55	$2.31	$2.47	$2.47	94,668
2024-10-03	$2.14	$2.68	$2.05	$2.55	$2.55	462,679
2024-10-02	$2.44	$2.97	$2.34	$2.40	$2.40	714,266
2024-10-01	$2.12	$2.81	$2.03	$2.66	$2.66	2,040,524
2024-09-30	$2.20	$2.48	$1.94	$2.46	$2.46	36,831,377
2024-09-27	$1.35	$1.38	$1.28	$1.35	$1.35	4,783,061
2024-09-26	$1.32	$1.37	$1.27	$1.35	$1.35	5,012
2024-09-25	$1.35	$1.35	$1.30	$1.31	$1.31	5,523
2024-09-24	$1.31	$1.38	$1.31	$1.35	$1.35	20,956
2024-09-23	$1.29	$1.29	$1.28	$1.29	$1.29	1,243
2024-09-20	$1.31	$1.31	$1.23	$1.25	$1.25	4,029
2024-09-19	$1.26	$1.29	$1.26	$1.28	$1.28	3,543
2024-09-18	$1.30	$1.30	$1.23	$1.25	$1.25	5,839
2024-09-17	$1.28	$1.37	$1.25	$1.25	$1.25	3,665
2024-09-16	$1.29	$1.40	$1.20	$1.30	$1.30	9,467
2024-09-13	$1.32	$1.32	$1.21	$1.27	$1.27	15,373
2024-09-12	$1.32	$1.39	$1.31	$1.31	$1.31	4,304
2024-09-11	$1.46	$1.46	$1.27	$1.32	$1.32	5,197
2024-09-10	$1.25	$1.33	$1.24	$1.32	$1.32	1,862
2024-09-09	$1.34	$1.39	$1.24	$1.24	$1.24	4,139
2024-09-06	$1.35	$1.48	$1.12	$1.27	$1.27	16,739
2024-09-05	$1.40	$1.41	$1.34	$1.34	$1.34	1,551
2024-09-04	$1.41	$1.47	$1.40	$1.40	$1.40	1,854
2024-09-03	$1.34	$1.48	$1.34	$1.47	$1.47	7,496
2024-08-30	$1.42	$1.44	$1.36	$1.40	$1.40	4,261
2024-08-29	$1.39	$1.45	$1.35	$1.45	$1.45	4,181
2024-08-28	$1.27	$1.47	$1.27	$1.43	$1.43	29,416
2024-08-27	$1.41	$1.41	$1.30	$1.33	$1.33	4,272
2024-08-26	$1.36	$1.40	$1.28	$1.35	$1.35	21,590
2024-08-23	$1.31	$1.40	$1.30	$1.40	$1.40	14,868
2024-08-22	$1.26	$1.33	$1.26	$1.33	$1.33	4,563
2024-08-21	$1.31	$1.32	$1.27	$1.30	$1.30	11,766
2024-08-20	$1.31	$1.37	$1.30	$1.33	$1.33	7,664
2024-08-19	$1.25	$1.43	$1.25	$1.31	$1.31	39,149
2024-08-16	$1.19	$1.45	$1.19	$1.32	$1.32	25,001
2024-08-15	$1.21	$1.30	$1.21	$1.30	$1.30	17,328
2024-08-14	$1.23	$1.26	$1.20	$1.26	$1.26	37,249
2024-08-13	$1.24	$1.30	$1.20	$1.25	$1.25	46,378
2024-08-12	$1.52	$1.52	$1.25	$1.27	$1.27	66,319
2024-08-09	$1.58	$1.69	$1.53	$1.56	$1.56	256,520
2024-08-08	$1.46	$1.76	$1.43	$1.55	$1.55	1,086,306
2024-08-07	$1.54	$1.70	$1.17	$1.43	$1.43	24,501,883
2024-08-06	$1.10	$1.10	$1.07	$1.09	$1.09	2,075,267
2024-08-05	$1.00	$1.10	$1.00	$1.07	$1.07	11,794
2024-08-02	$1.06	$1.11	$1.03	$1.03	$1.03	32,446
2024-08-01	$1.13	$1.14	$1.10	$1.10	$1.10	5,804
2024-07-31	$1.14	$1.15	$1.11	$1.13	$1.13	8,844
2024-07-30	$1.17	$1.17	$1.12	$1.16	$1.16	5,772
2024-07-29	$1.20	$1.20	$1.13	$1.18	$1.18	7,054
2024-07-26	$1.17	$1.20	$1.14	$1.19	$1.19	9,179
2024-07-25	$1.14	$1.26	$1.14	$1.20	$1.20	2,278
2024-07-24	$1.26	$1.26	$1.26	$1.26	$1.26	1,987
2024-07-23	$1.15	$1.28	$1.10	$1.28	$1.28	9,508
2024-07-22	$1.15	$1.22	$1.06	$1.15	$1.15	15,725
2024-07-19	$1.29	$1.30	$1.15	$1.15	$1.15	40,344
2024-07-18	$1.29	$1.36	$1.26	$1.33	$1.33	5,919
2024-07-17	$1.34	$1.41	$1.32	$1.38	$1.38	23,776
2024-07-16	$1.28	$1.31	$1.22	$1.31	$1.31	7,385
2024-07-15	$1.29	$1.30	$1.20	$1.29	$1.29	2,898
2024-07-12	$1.24	$1.30	$1.22	$1.27	$1.27	10,686
2024-07-11	$1.24	$1.29	$1.18	$1.24	$1.24	14,190
2024-07-10	$1.17	$1.21	$1.15	$1.18	$1.18	1,629
2024-07-09	$1.25	$1.25	$1.10	$1.19	$1.19	12,753
2024-07-08	$1.19	$1.25	$1.13	$1.19	$1.19	7,579
2024-07-05	$1.25	$1.25	$1.21	$1.23	$1.23	5,282
2024-07-03	$1.22	$1.34	$1.22	$1.28	$1.28	4,224
2024-07-02	$1.23	$1.29	$1.20	$1.24	$1.24	3,316
2024-07-01	$1.25	$1.30	$1.24	$1.25	$1.25	3,614
2024-06-28	$1.28	$1.32	$1.24	$1.32	$1.32	13,943
2024-06-27	$1.23	$1.28	$1.23	$1.28	$1.28	3,134
2024-06-26	$1.23	$1.23	$1.20	$1.22	$1.22	2,033
2024-06-25	$1.24	$1.39	$1.24	$1.30	$1.30	32,424
2024-06-24	$1.18	$1.31	$1.18	$1.30	$1.30	25,657
2024-06-21	$1.20	$1.24	$1.16	$1.21	$1.21	12,956
2024-06-20	$1.15	$1.25	$1.15	$1.20	$1.20	56,408
2024-06-18	$1.15	$1.20	$1.14	$1.15	$1.15	7,400
2024-06-17	$1.20	$1.20	$1.15	$1.15	$1.15	11,057
2024-06-14	$1.16	$1.25	$1.01	$1.19	$1.19	26,405
2024-06-13	$1.20	$1.29	$1.20	$1.20	$1.20	5,099
2024-06-12	$1.21	$1.26	$1.20	$1.20	$1.20	14,313
2024-06-11	$1.21	$1.22	$1.15	$1.18	$1.18	11,236
2024-06-10	$1.17	$1.22	$1.14	$1.22	$1.22	21,297
2024-06-07	$1.29	$1.31	$1.10	$1.20	$1.20	48,805
2024-06-06	$1.24	$1.36	$1.23	$1.36	$1.36	49,051
2024-06-05	$1.18	$1.57	$1.14	$1.30	$1.30	566,723
2024-06-04	$1.20	$1.20	$1.10	$1.12	$1.12	6,703
2024-06-03	$1.23	$1.25	$1.21	$1.21	$1.21	6,424
2024-05-31	$1.19	$1.25	$1.17	$1.25	$1.25	7,966
2024-05-30	$1.22	$1.24	$1.11	$1.19	$1.19	16,931
2024-05-29	$1.27	$1.29	$1.22	$1.23	$1.23	10,146
2024-05-28	$1.36	$1.36	$1.28	$1.28	$1.28	29,588
2024-05-24	$1.35	$1.35	$1.30	$1.35	$1.35	12,757
2024-05-23	$1.38	$1.45	$1.32	$1.37	$1.37	23,525
2024-05-22	$1.51	$1.51	$1.33	$1.38	$1.38	24,178
2024-05-21	$1.47	$1.51	$1.45	$1.48	$1.48	14,988
2024-05-20	$1.52	$1.53	$1.44	$1.51	$1.51	47,155
2024-05-17	$1.46	$1.58	$1.41	$1.51	$1.51	97,816
2024-05-16	$1.40	$1.53	$1.36	$1.45	$1.45	30,765
2024-05-15	$1.40	$1.45	$1.33	$1.38	$1.38	53,652
2024-05-14	$1.31	$1.45	$1.31	$1.37	$1.37	31,967
2024-05-13	$1.39	$1.48	$1.36	$1.40	$1.40	41,670
2024-05-10	$1.42	$1.45	$1.37	$1.39	$1.39	20,145
2024-05-09	$1.40	$1.47	$1.40	$1.42	$1.42	7,881
2024-05-08	$1.42	$1.50	$1.39	$1.43	$1.43	40,431
2024-05-07	$1.61	$1.61	$1.43	$1.45	$1.45	27,190
2024-05-06	$1.64	$1.64	$1.48	$1.49	$1.49	71,262
2024-05-03	$1.70	$1.70	$1.58	$1.60	$1.60	111,494
2024-05-02	$1.67	$1.85	$1.55	$1.76	$1.76	398,590
2024-05-01	$1.58	$1.74	$1.45	$1.65	$1.65	401,263
2024-04-30	$1.62	$1.64	$1.55	$1.60	$1.60	84,992
2024-04-29	$1.69	$1.80	$1.51	$1.64	$1.64	211,043
2024-04-26	$1.56	$1.78	$1.42	$1.69	$1.69	673,551
2024-04-25	$1.49	$1.53	$1.32	$1.49	$1.49	135,249
2024-04-24	$1.57	$1.74	$1.52	$1.52	$1.52	218,161
2024-04-23	$1.59	$1.85	$1.50	$1.72	$1.72	2,785,128
2024-04-22	$1.79	$1.79	$1.55	$1.59	$1.59	782,438
2024-04-19	$2.65	$2.74	$1.71	$1.94	$1.94	31,434,977
2024-04-18	$1.30	$1.55	$1.28	$1.45	$1.45	2,907,548
2024-04-17	$1.30	$1.50	$1.28	$1.37	$1.37	36,585
2024-04-16	$1.38	$1.38	$1.30	$1.36	$1.36	20,106
2024-04-15	$1.58	$1.58	$1.38	$1.40	$1.40	19,184
2024-04-12	$1.64	$1.68	$1.55	$1.64	$1.64	7,452
2024-04-11	$1.71	$1.71	$1.53	$1.62	$1.62	24,850
2024-04-10	$1.48	$1.62	$1.46	$1.55	$1.55	22,782
2024-04-09	$1.91	$1.91	$1.52	$1.63	$1.63	27,947
2024-04-08	$1.93	$1.97	$1.80	$1.87	$1.87	89,303
2024-04-05	$1.74	$2.23	$1.72	$2.10	$2.10	409,048
2024-04-04	$2.01	$2.03	$1.41	$1.92	$1.92	8,378,879
2024-04-03	$1.22	$1.56	$1.22	$1.54	$1.54	40,787
2024-04-02	$1.35	$1.35	$1.25	$1.26	$1.26	2,380
2024-04-01	$1.34	$1.36	$1.29	$1.33	$1.33	8,063
2024-03-28	$1.29	$1.37	$1.29	$1.34	$1.34	19,303
2024-03-27	$1.34	$1.34	$1.20	$1.28	$1.28	28,204
2024-03-26	$1.53	$1.59	$1.33	$1.40	$1.40	72,373
2024-03-25	$1.55	$1.63	$1.51	$1.55	$1.55	36,171
2024-03-22	$1.55	$1.66	$1.55	$1.61	$1.61	23,371
2024-03-21	$1.62	$1.73	$1.55	$1.60	$1.60	47,625
2024-03-20	$1.54	$1.65	$1.50	$1.62	$1.62	42,937
2024-03-19	$1.52	$1.64	$1.38	$1.57	$1.57	51,682
2024-03-18	$1.73	$1.73	$1.52	$1.58	$1.58	50,616
2024-03-15	$1.69	$1.81	$1.59	$1.79	$1.79	33,710
2024-03-14	$1.84	$1.84	$1.69	$1.74	$1.74	52,479
2024-03-13	$1.95	$2.10	$1.80	$1.90	$1.90	225,724
2024-03-12	$2.27	$3.10	$1.88	$2.15	$2.15	6,620,477
2024-03-11	$1.89	$1.92	$1.74	$1.90	$1.90	45,912
2024-03-08	$1.84	$2.04	$1.83	$1.90	$1.90	91,789
2024-03-07	$2.11	$2.11	$1.67	$1.89	$1.89	137,303
2024-03-06	$2.30	$2.45	$2.01	$2.11	$2.11	228,227
2024-03-05	$3.19	$3.28	$2.38	$2.63	$2.63	4,396,901
2024-03-04	$3.09	$3.25	$2.99	$3.18	$3.18	20,968
2024-03-01	$3.11	$3.60	$3.00	$3.26	$3.26	21,627
2024-02-29	$3.22	$3.62	$3.10	$3.10	$3.10	37,703
2024-02-28	$0.45	$0.46	$0.36	$0.36	$3.62	31,284
2024-02-27	$0.41	$0.45	$0.32	$0.44	$4.39	19,071
2024-02-26	$0.38	$0.39	$0.36	$0.39	$3.89	1,896
2024-02-23	$0.38	$0.40	$0.38	$0.38	$3.80	6,826
2024-02-22	$0.39	$0.39	$0.35	$0.38	$0.38	36,258
2024-02-21	$0.40	$0.40	$0.35	$0.37	$0.37	369,792
2024-02-20	$0.44	$0.48	$0.38	$0.40	$0.40	59,900
2024-02-16	$0.44	$0.51	$0.42	$0.46	$0.46	398,628
2024-02-15	$0.32	$0.43	$0.32	$0.41	$0.41	208,989
2024-02-14	$0.33	$0.35	$0.29	$0.33	$0.33	38,042
2024-02-13	$0.35	$0.35	$0.32	$0.32	$0.32	18,953
2024-02-12	$0.37	$0.39	$0.35	$0.36	$0.36	11,813
2024-02-09	$0.40	$0.40	$0.35	$0.38	$0.38	24,497
2024-02-08	$0.31	$0.49	$0.31	$0.40	$0.40	282,536
2024-02-07	$0.30	$0.30	$0.30	$0.30	$0.30	3,327
2024-02-06	$0.30	$0.30	$0.30	$0.30	$0.30	1,319
2024-02-05	$0.30	$0.30	$0.30	$0.30	$0.30	4,130
2024-02-02	$0.30	$0.30	$0.30	$0.30	$0.30	365
2024-02-01	$0.31	$0.31	$0.31	$0.31	$0.31	233
2024-01-31	$0.33	$0.33	$0.30	$0.31	$0.31	2,857
2024-01-30	$0.30	$0.33	$0.30	$0.31	$0.31	2,376
2024-01-29	$0.35	$0.35	$0.30	$0.32	$0.32	1,331
2024-01-26	$0.32	$0.34	$0.30	$0.33	$0.33	12,483
2024-01-25	$0.32	$0.32	$0.32	$0.32	$0.32	1,009
2024-01-24	$0.32	$0.33	$0.32	$0.33	$0.33	3,302
2024-01-23	$0.32	$0.34	$0.32	$0.33	$0.33	3,922
2024-01-22	$0.32	$0.34	$0.32	$0.32	$0.32	4,777
2024-01-19	$0.33	$0.34	$0.32	$0.32	$0.32	6,892
2024-01-18	$0.33	$0.37	$0.32	$0.33	$0.33	14,497
2024-01-17	$0.32	$0.38	$0.32	$0.32	$0.32	1,768
2024-01-16	$0.32	$0.33	$0.32	$0.33	$0.33	2,280
2024-01-12	$0.32	$0.37	$0.32	$0.33	$0.33	19,193
2024-01-11	$0.38	$0.40	$0.32	$0.35	$0.35	9,694
2024-01-10	$0.30	$0.40	$0.30	$0.37	$0.37	26,640
2024-01-09	$0.37	$0.37	$0.35	$0.35	$0.35	11,294
2024-01-08	$0.38	$0.38	$0.33	$0.35	$0.35	4,515
2024-01-05	$0.35	$0.39	$0.35	$0.35	$0.35	21,236
2024-01-04	$0.30	$0.38	$0.30	$0.38	$0.38	19,660
2024-01-03	$0.32	$0.39	$0.31	$0.32	$0.32	39,395
2024-01-02	$0.34	$0.34	$0.30	$0.32	$0.32	4,838
2023-12-29	$0.39	$0.42	$0.31	$0.35	$0.35	49,788
2023-12-28	$0.40	$0.40	$0.37	$0.37	$0.37	7,507
2023-12-27	$0.45	$0.45	$0.39	$0.40	$0.40	9,823
2023-12-26	$0.45	$0.45	$0.45	$0.45	$0.45	5,901
2023-12-22	$0.45	$0.48	$0.45	$0.47	$0.47	7,332
2023-12-21	$0.45	$0.50	$0.45	$0.49	$0.49	3,395
2023-12-20	$0.50	$0.55	$0.47	$0.48	$0.48	5,427
2023-12-19	$0.47	$0.55	$0.41	$0.46	$0.46	16,821
2023-12-18	$0.48	$0.48	$0.41	$0.48	$0.48	8,694
2023-12-15	$0.50	$0.59	$0.48	$0.50	$0.50	16,506
2023-12-14	$0.54	$0.62	$0.50	$0.62	$0.62	5,352
2023-12-13	$0.65	$0.65	$0.49	$0.49	$0.49	2,567
2023-12-12	$0.61	$0.61	$0.50	$0.56	$0.56	6,089
2023-12-11	$0.32	$0.76	$0.32	$0.54	$0.54	31,895
2023-12-08	$0.78	$0.78	$0.78	$0.78	$0.78	2,195
2023-12-07	$0.86	$0.86	$0.80	$0.80	$0.80	9,512
2023-12-06	$0.86	$0.87	$0.86	$0.86	$0.86	1,554
2023-12-05	$0.85	$0.87	$0.85	$0.87	$0.87	248
2023-12-04	$0.94	$0.96	$0.90	$0.93	$0.93	4,357
2023-12-01	$0.96	$0.96	$0.80	$0.80	$0.80	590
2023-11-30	$0.94	$0.98	$0.94	$0.96	$0.96	3,115
2023-11-29	$0.80	$0.80	$0.78	$0.78	$0.78	1,082
2023-11-28	$0.94	$0.94	$0.80	$0.80	$0.80	588
2023-11-27	$0.93	$0.93	$0.80	$0.86	$0.86	1,933
2023-11-24	$0.91	$0.95	$0.91	$0.95	$0.95	1,586
2023-11-22	$0.98	$0.98	$0.80	$0.96	$0.96	1,162
2023-11-21	$0.84	$0.99	$0.84	$0.98	$0.98	1,239
2023-11-20	$0.96	$0.98	$0.93	$0.96	$0.96	2,275
2023-11-17	$0.99	$0.99	$0.92	$0.95	$0.95	2,001
2023-11-16	$0.89	$0.98	$0.89	$0.96	$0.96	12,452
2023-11-15	$0.99	$0.99	$0.95	$0.95	$0.95	1,746
2023-11-14	$1.00	$1.00	$0.94	$0.98	$0.98	2,661
2023-11-13	$1.02	$1.02	$0.85	$1.00	$1.00	6,213
2023-11-10	$1.04	$1.04	$1.00	$1.03	$1.03	1,386
2023-11-09	$1.06	$1.09	$0.99	$1.04	$1.04	40,272
2023-11-08	$0.97	$1.06	$0.97	$1.06	$1.06	17,559
2023-11-07	$1.05	$1.05	$0.93	$1.05	$1.05	16,296
2023-11-06	$1.03	$1.05	$1.02	$1.05	$1.05	4,713
2023-11-03	$1.06	$1.06	$1.05	$1.05	$1.05	426
2023-11-02	$1.06	$1.06	$1.03	$1.06	$1.06	1,545
2023-11-01	$1.05	$1.07	$1.04	$1.05	$1.05	4,042
2023-10-31	$1.01	$1.07	$1.01	$1.05	$1.05	974
2023-10-30	$1.07	$1.07	$1.04	$1.07	$1.07	7,155
2023-10-27	$1.06	$1.07	$1.06	$1.07	$1.07	4,215
2023-10-26	$1.08	$1.08	$1.00	$1.06	$1.06	24,844
2023-10-25	$1.09	$1.09	$1.06	$1.08	$1.08	798
2023-10-24	$1.08	$1.08	$1.06	$1.07	$1.07	3,121
2023-10-23	$1.02	$1.08	$1.02	$1.06	$1.06	3,506
2023-10-20	$1.00	$1.10	$1.00	$1.07	$1.07	4,062
2023-10-19	$1.01	$1.10	$1.00	$1.09	$1.09	23,510
2023-10-18	$1.05	$1.05	$1.03	$1.05	$1.05	2,109
2023-10-17	$1.06	$1.09	$1.06	$1.08	$1.08	735
2023-10-16	$1.02	$1.10	$1.02	$1.08	$1.08	4,512
2023-10-13	$1.12	$1.12	$1.02	$1.10	$1.10	5,840
2023-10-12	$1.12	$1.12	$1.08	$1.10	$1.10	1,203
2023-10-11	$1.13	$1.13	$1.12	$1.12	$1.12	1,030
2023-10-10	$1.13	$1.13	$1.09	$1.13	$1.13	406
2023-10-09	$1.08	$1.12	$1.08	$1.12	$1.12	1,785
2023-10-06	$1.11	$1.11	$1.09	$1.09	$1.09	634
2023-10-05	$1.09	$1.10	$1.09	$1.09	$1.09	983
2023-10-04	$1.10	$1.10	$1.09	$1.10	$1.10	1,087
2023-10-03	$1.11	$1.11	$1.11	$1.11	$1.11	158
2023-10-02	$1.08	$1.11	$1.08	$1.11	$1.11	378
2023-09-29	$1.10	$1.10	$1.10	$1.10	$1.10	462
2023-09-28	$1.15	$1.15	$1.10	$1.10	$1.10	2,366
2023-09-27	$1.14	$1.14	$1.11	$1.12	$1.12	8,911
2023-09-26	$1.17	$1.17	$1.15	$1.16	$1.16	1,017
2023-09-25	$1.15	$1.15	$1.13	$1.13	$1.13	691
2023-09-22	$1.11	$1.15	$1.11	$1.13	$1.13	537
2023-09-21	$1.04	$1.14	$1.04	$1.12	$1.12	1,099
2023-09-20	$1.14	$1.16	$1.11	$1.11	$1.11	882
2023-09-19	$1.14	$1.14	$1.13	$1.13	$1.13	642
2023-09-18	$1.12	$1.14	$1.08	$1.08	$1.08	1,030
2023-09-15	$1.16	$1.16	$1.10	$1.10	$1.10	455
2023-09-14	$1.10	$1.17	$1.10	$1.17	$1.17	850
2023-09-13	$1.17	$1.17	$1.13	$1.15	$1.15	4,166
2023-09-12	$1.16	$1.16	$1.15	$1.15	$1.15	406
2023-09-11	$1.19	$1.19	$1.10	$1.15	$1.15	17,059
2023-09-08	$1.16	$1.17	$1.13	$1.15	$1.15	5,578
2023-09-07	$1.11	$1.16	$1.11	$1.16	$1.16	2,966
2023-09-06	$1.14	$1.14	$1.10	$1.12	$1.12	3,086
2023-09-05	$1.15	$1.15	$1.15	$1.15	$1.15	4,179
2023-09-01	$1.16	$1.16	$1.15	$1.16	$1.16	1,091
2023-08-31	$1.16	$1.16	$1.14	$1.16	$1.16	3,075
2023-08-30	$1.14	$1.17	$1.14	$1.16	$1.16	2,969
2023-08-29	$1.15	$1.15	$1.14	$1.14	$1.14	1,801
2023-08-28	$1.15	$1.15	$1.14	$1.15	$1.15	708
2023-08-25	$1.10	$1.13	$1.10	$1.13	$1.13	1,167
2023-08-24	$1.16	$1.16	$1.13	$1.13	$1.13	2,060
2023-08-23	$1.14	$1.15	$1.14	$1.14	$1.14	2,978
2023-08-22	$1.16	$1.17	$1.14	$1.14	$1.14	2,250
2023-08-21	$1.17	$1.17	$1.14	$1.14	$1.14	812
2023-08-18	$1.17	$1.17	$1.14	$1.14	$1.14	755
2023-08-17	$1.15	$1.17	$1.13	$1.15	$1.15	3,724
2023-08-16	$1.16	$1.16	$1.10	$1.13	$1.13	3,662
2023-08-15	$1.17	$1.17	$1.17	$1.17	$1.17	347
2023-08-14	$1.14	$1.17	$1.14	$1.17	$1.17	942
2023-08-11	$1.17	$1.17	$1.17	$1.17	$1.17	664
2023-08-10	$1.16	$1.18	$1.16	$1.17	$1.17	691
2023-08-09	$1.16	$1.19	$1.15	$1.19	$1.19	3,103
2023-08-08	$1.19	$1.19	$1.18	$1.18	$1.18	459
2023-08-07	$1.19	$1.20	$1.17	$1.17	$1.17	1,319
2023-08-04	$1.21	$1.21	$1.21	$1.21	$1.21	491
2023-08-03	$1.18	$1.19	$1.16	$1.18	$1.18	2,610
2023-08-02	$1.19	$1.20	$1.17	$1.20	$1.20	1,307
2023-08-01	$1.20	$1.21	$1.19	$1.20	$1.20	1,120
2023-07-31	$1.12	$1.23	$1.12	$1.22	$1.22	2,049
2023-07-28	$1.20	$1.25	$1.20	$1.23	$1.23	3,581
2023-07-27	$1.25	$1.27	$1.17	$1.21	$1.21	8,015
2023-07-26	$1.19	$1.28	$1.19	$1.25	$1.25	2,809
2023-07-25	$1.24	$1.24	$1.21	$1.23	$1.23	2,775
2023-07-24	$1.29	$1.29	$1.20	$1.27	$1.27	5,248
2023-07-21	$1.28	$1.28	$1.25	$1.26	$1.26	2,003
2023-07-20	$1.30	$1.30	$1.24	$1.27	$1.27	1,108
2023-07-19	$1.19	$1.27	$1.11	$1.27	$1.27	920
2023-07-18	$1.30	$1.30	$1.25	$1.25	$1.25	1,024
2023-07-17	$1.28	$1.28	$1.24	$1.26	$1.26	1,360
2023-07-14	$1.28	$1.28	$1.26	$1.26	$1.26	428
2023-07-13	$1.25	$1.27	$1.24	$1.24	$1.24	6,229
2023-07-12	$1.25	$1.25	$1.21	$1.22	$1.22	4,670
2023-07-11	$1.17	$1.30	$1.17	$1.27	$1.27	12,450
2023-07-10	$1.20	$1.20	$1.15	$1.19	$1.19	1,606
2023-07-07	$1.20	$1.20	$1.17	$1.19	$1.19	1,253
2023-07-06	$1.18	$1.18	$1.15	$1.17	$1.17	928
2023-07-05	$1.17	$1.20	$1.16	$1.19	$1.19	1,302
2023-07-03	$1.14	$1.20	$1.14	$1.20	$1.20	3,503
2023-06-30	$1.24	$1.25	$1.20	$1.20	$1.20	5,099
2023-06-29	$1.14	$1.22	$1.14	$1.18	$1.18	8,583
2023-06-28	$1.19	$1.20	$1.05	$1.17	$1.17	4,028
2023-06-27	$1.19	$1.20	$1.17	$1.19	$1.19	2,846
2023-06-26	$1.19	$1.20	$1.15	$1.17	$1.17	2,365
2023-06-23	$1.16	$1.20	$1.13	$1.19	$1.19	4,107
2023-06-22	$1.15	$1.18	$1.15	$1.16	$1.16	5,533
2023-06-21	$1.14	$1.15	$1.14	$1.15	$1.15	2,490
2023-06-20	$1.13	$1.15	$1.10	$1.15	$1.15	7,185
2023-06-16	$1.05	$1.14	$1.05	$1.14	$1.14	6,753
2023-06-15	$1.12	$1.14	$1.12	$1.13	$1.13	4,632
2023-06-14	$1.05	$1.14	$1.05	$1.14	$1.14	3,083
2023-06-13	$1.11	$1.14	$1.11	$1.14	$1.14	1,331
2023-06-12	$1.11	$1.14	$1.05	$1.14	$1.14	7,352
2023-06-09	$1.09	$1.12	$1.09	$1.12	$1.12	9,476
2023-06-08	$1.09	$1.10	$1.07	$1.09	$1.09	8,882
2023-06-07	$1.07	$1.10	$1.07	$1.09	$1.09	1,405
2023-06-06	$1.01	$1.07	$1.01	$1.07	$1.07	13,402
2023-06-05	$1.00	$1.04	$1.00	$1.04	$1.04	16,160
2023-06-02	$1.04	$1.04	$1.03	$1.04	$1.04	470
2023-06-01	$1.05	$1.05	$0.99	$1.01	$1.01	27,162
2023-05-31	$1.09	$1.09	$1.00	$1.05	$1.05	8,076
2023-05-30	$1.08	$1.14	$1.03	$1.09	$1.09	101,425
2023-05-26	$1.16	$1.16	$1.08	$1.14	$1.14	4,672
2023-05-25	$1.17	$1.17	$1.09	$1.13	$1.13	2,739
2023-05-24	$1.17	$1.17	$1.17	$1.17	$1.17	871
2023-05-23	$1.18	$1.18	$1.14	$1.14	$1.14	1,207
2023-05-22	$1.07	$1.17	$1.07	$1.12	$1.12	4,769
2023-05-19	$1.18	$1.18	$1.11	$1.12	$1.12	2,560
2023-05-18	$1.08	$1.17	$1.08	$1.14	$1.14	16,719
2023-05-17	$1.09	$1.09	$1.09	$1.09	$1.09	467
2023-05-16	$1.08	$1.10	$1.02	$1.10	$1.10	4,519
2023-05-15	$1.10	$1.10	$1.06	$1.09	$1.09	11,635
2023-05-12	$1.08	$1.10	$1.01	$1.10	$1.10	16,135
2023-05-11	$1.06	$1.08	$1.00	$1.06	$1.06	9,047
2023-05-10	$0.99	$1.08	$0.99	$1.06	$1.06	17,388
2023-05-09	$1.12	$1.12	$1.00	$1.06	$1.06	11,200
2023-05-08	$1.05	$1.15	$1.05	$1.08	$1.08	33,876
2023-05-05	$1.16	$1.40	$1.06	$1.08	$1.08	253,430
2023-05-04	$1.20	$1.23	$1.06	$1.22	$1.22	180,713
2023-05-03	$1.13	$1.15	$1.13	$1.13	$1.13	773
2023-05-02	$1.13	$1.13	$1.10	$1.10	$1.10	2,399
2023-05-01	$1.13	$1.15	$1.08	$1.12	$1.12	5,102
2023-04-28	$1.09	$1.15	$1.09	$1.13	$1.13	647
2023-04-27	$1.16	$1.16	$1.12	$1.12	$1.12	2,910
2023-04-26	$1.14	$1.17	$1.12	$1.12	$1.12	813
2023-04-25	$1.19	$1.19	$1.14	$1.14	$1.14	2,098
2023-04-24	$1.22	$1.22	$1.14	$1.17	$1.17	3,420
2023-04-21	$1.17	$1.20	$1.16	$1.19	$1.19	841
2023-04-20	$1.18	$1.20	$1.18	$1.18	$1.18	2,136
2023-04-19	$1.23	$1.23	$1.23	$1.23	$1.23	3,874
2023-04-18	$1.21	$1.23	$1.15	$1.23	$1.23	4,691
2023-04-17	$1.20	$1.24	$1.15	$1.24	$1.24	2,307
2023-04-14	$1.23	$1.23	$1.16	$1.22	$1.22	6,498
2023-04-13	$1.19	$1.24	$1.18	$1.23	$1.23	1,355
2023-04-12	$1.20	$1.20	$1.14	$1.19	$1.19	2,444
2023-04-11	$1.22	$1.22	$1.13	$1.17	$1.17	4,783
2023-04-10	$1.22	$1.24	$1.15	$1.23	$1.23	4,412
2023-04-06	$1.28	$1.28	$1.13	$1.24	$1.24	12,023
2023-04-05	$1.21	$1.25	$1.16	$1.22	$1.22	1,300
2023-04-04	$1.25	$1.28	$1.20	$1.20	$1.20	2,710
2023-04-03	$1.24	$1.29	$1.24	$1.27	$1.27	1,890
2023-03-31	$1.23	$1.23	$1.08	$1.23	$1.23	7,189
2023-03-30	$1.26	$1.26	$1.26	$1.26	$1.26	170
2023-03-29	$1.28	$1.29	$1.22	$1.25	$1.25	10,277
2023-03-28	$1.28	$1.29	$1.27	$1.29	$1.29	5,629
2023-03-27	$1.30	$1.30	$1.24	$1.28	$1.28	3,816
2023-03-24	$1.24	$1.28	$1.24	$1.27	$1.27	4,847
2023-03-23	$1.15	$1.27	$1.15	$1.27	$1.27	24,749
2023-03-22	$1.13	$1.13	$1.11	$1.13	$1.13	6,161
2023-03-21	$1.14	$1.15	$1.09	$1.11	$1.11	2,175
2023-03-20	$1.15	$1.15	$1.09	$1.11	$1.11	1,697
2023-03-17	$1.17	$1.19	$1.13	$1.15	$1.15	2,005
2023-03-16	$1.15	$1.18	$1.10	$1.17	$1.17	4,650
2023-03-15	$1.08	$1.16	$1.08	$1.14	$1.14	10,138
2023-03-14	$1.08	$1.09	$1.02	$1.09	$1.09	15,157
2023-03-13	$1.06	$1.09	$1.05	$1.08	$1.08	4,739
2023-03-10	$1.08	$1.09	$1.06	$1.06	$1.06	4,856
2023-03-09	$1.00	$1.09	$1.00	$1.08	$1.08	9,199
2023-03-08	$1.08	$1.08	$1.08	$1.08	$1.08	252
2023-03-07	$1.06	$1.09	$1.04	$1.06	$1.06	1,485
2023-03-06	$1.11	$1.11	$1.06	$1.08	$1.08	1,453
2023-03-03	$1.05	$1.09	$1.04	$1.09	$1.09	8,990
2023-03-02	$1.02	$1.05	$1.02	$1.05	$1.05	3,670
2023-03-01	$1.04	$1.05	$1.03	$1.04	$1.04	5,709
2023-02-28	$1.01	$1.05	$1.01	$1.01	$1.01	11,918
2023-02-27	$1.05	$1.05	$1.03	$1.05	$1.05	3,934
2023-02-24	$1.04	$1.06	$1.00	$1.05	$1.05	4,375
2023-02-23	$1.05	$1.12	$1.02	$1.07	$1.07	32,652
2023-02-22	$1.00	$1.12	$1.00	$1.09	$1.09	3,086
2023-02-21	$1.14	$1.14	$1.00	$1.05	$1.05	44,029
2023-02-17	$1.08	$1.14	$1.03	$1.14	$1.14	10,939
2023-02-16	$1.11	$1.19	$1.05	$1.10	$1.10	6,008
2023-02-15	$1.08	$1.14	$1.05	$1.09	$1.09	8,750
2023-02-14	$1.17	$1.17	$1.10	$1.12	$1.12	13,642
2023-02-13	$1.15	$1.17	$1.10	$1.13	$1.13	27,532
2023-02-10	$1.14	$1.30	$1.10	$1.15	$1.15	9,944
2023-02-09	$1.20	$1.33	$1.11	$1.18	$1.18	82,563
2023-02-08	$1.14	$1.40	$1.02	$1.33	$1.33	2,749,099
2023-02-07	$1.12	$1.14	$1.10	$1.12	$1.12	7,901
2023-02-06	$1.14	$1.14	$1.10	$1.13	$1.13	2,376
2023-02-03	$1.13	$1.14	$1.10	$1.13	$1.13	4,398
2023-02-02	$1.13	$1.14	$1.10	$1.12	$1.12	15,182
2023-02-01	$1.14	$1.14	$1.10	$1.13	$1.13	3,290
2023-01-31	$1.16	$1.16	$1.13	$1.14	$1.14	7,911
2023-01-30	$1.16	$1.16	$1.15	$1.15	$1.15	814
2023-01-27	$1.11	$1.16	$1.11	$1.16	$1.16	4,027
2023-01-26	$1.17	$1.17	$1.16	$1.16	$1.16	514
2023-01-25	$1.17	$1.17	$1.15	$1.16	$1.16	1,668
2023-01-24	$1.17	$1.17	$1.15	$1.16	$1.16	801
2023-01-23	$1.11	$1.19	$1.11	$1.17	$1.17	5,148
2023-01-20	$1.19	$1.19	$1.18	$1.19	$1.19	2,270
2023-01-19	$1.19	$1.19	$1.17	$1.19	$1.19	5,330
2023-01-18	$1.10	$1.20	$1.10	$1.18	$1.18	13,561
2023-01-17	$1.19	$1.20	$1.10	$1.15	$1.15	22,098
2023-01-13	$1.16	$1.22	$1.15	$1.15	$1.15	4,109
2023-01-12	$1.19	$1.22	$1.15	$1.17	$1.17	3,349
2023-01-11	$1.15	$1.22	$1.15	$1.17	$1.17	2,308
2023-01-10	$1.18	$1.18	$1.17	$1.18	$1.18	3,560
2023-01-09	$1.21	$1.21	$1.15	$1.18	$1.18	2,001
2023-01-06	$1.17	$1.20	$1.10	$1.18	$1.18	10,250
2023-01-05	$1.21	$1.21	$1.07	$1.17	$1.17	8,597
2023-01-04	$1.18	$1.20	$1.14	$1.16	$1.16	9,131
2023-01-03	$1.09	$1.16	$1.09	$1.15	$1.15	4,814
2022-12-30	$1.21	$1.21	$1.05	$1.15	$1.15	37,862
2022-12-29	$1.22	$1.23	$1.19	$1.21	$1.21	3,632
2022-12-28	$1.15	$1.22	$1.13	$1.21	$1.21	10,460
2022-12-27	$1.07	$1.18	$0.99	$1.15	$1.15	30,903
2022-12-23	$1.25	$1.25	$1.05	$1.16	$1.16	8,307
2022-12-22	$1.24	$1.24	$1.13	$1.24	$1.24	18,760
2022-12-21	$1.22	$1.27	$1.15	$1.26	$1.26	8,641
2022-12-20	$1.24	$1.24	$1.23	$1.23	$1.23	412
2022-12-19	$1.23	$1.24	$1.19	$1.24	$1.24	2,437
2022-12-16	$1.22	$1.24	$1.19	$1.21	$1.21	3,150
2022-12-15	$1.16	$1.23	$1.16	$1.22	$1.22	1,250
2022-12-14	$1.24	$1.24	$1.20	$1.21	$1.21	9,346
2022-12-13	$1.05	$1.24	$1.05	$1.23	$1.23	2,584
2022-12-12	$1.28	$1.28	$1.21	$1.22	$1.22	3,685
2022-12-09	$1.22	$1.24	$1.19	$1.24	$1.24	1,559
2022-12-08	$1.19	$1.24	$1.19	$1.23	$1.23	1,780
2022-12-07	$1.19	$1.23	$1.13	$1.21	$1.21	5,015
2022-12-06	$1.27	$1.27	$1.10	$1.22	$1.22	2,999
2022-12-05	$1.23	$1.23	$1.19	$1.22	$1.22	5,021
2022-12-02	$1.21	$1.21	$1.20	$1.21	$1.21	3,484
2022-12-01	$1.29	$1.29	$1.21	$1.23	$1.23	4,412
2022-11-30	$1.24	$1.24	$1.20	$1.22	$1.22	4,061
2022-11-29	$1.24	$1.24	$1.09	$1.23	$1.23	13,071
2022-11-28	$1.24	$1.24	$1.23	$1.23	$1.23	599
2022-11-25	$1.22	$1.23	$1.22	$1.23	$1.23	822
2022-11-23	$1.20	$1.22	$1.20	$1.22	$1.22	1,063
2022-11-22	$1.26	$1.26	$1.16	$1.20	$1.20	1,945
2022-11-21	$1.11	$1.23	$1.11	$1.21	$1.21	2,108
2022-11-18	$1.23	$1.23	$1.17	$1.23	$1.23	9,322
2022-11-17	$1.21	$1.24	$1.18	$1.23	$1.23	86,628
2022-11-16	$1.20	$1.24	$1.20	$1.22	$1.22	3,154
2022-11-15	$1.10	$1.22	$1.08	$1.20	$1.20	21,096
2022-11-14	$1.12	$1.13	$1.05	$1.11	$1.11	4,156
2022-11-11	$1.13	$1.13	$1.09	$1.13	$1.13	2,037
2022-11-10	$1.12	$1.15	$1.12	$1.13	$1.13	796
2022-11-09	$1.13	$1.16	$1.09	$1.12	$1.12	2,603
2022-11-08	$1.15	$1.15	$1.12	$1.13	$1.13	1,692
2022-11-07	$1.13	$1.13	$1.09	$1.13	$1.13	2,487
2022-11-04	$1.13	$1.13	$1.11	$1.11	$1.11	2,140
2022-11-03	$1.11	$1.13	$1.11	$1.11	$1.11	1,465
2022-11-02	$1.09	$1.14	$1.09	$1.11	$1.11	2,024
2022-11-01	$1.14	$1.14	$1.08	$1.11	$1.11	1,460
2022-10-31	$1.03	$1.13	$1.03	$1.11	$1.11	11,627
2022-10-28	$1.10	$1.10	$1.04	$1.08	$1.08	8,668
2022-10-27	$1.08	$1.08	$1.02	$1.06	$1.06	3,578
2022-10-26	$1.00	$1.09	$1.00	$1.06	$1.06	5,408
2022-10-25	$0.60	$1.14	$0.60	$1.06	$1.06	55,426
2022-10-24	$1.15	$1.15	$0.97	$1.04	$1.04	83,407
2022-10-21	$1.16	$1.16	$1.15	$1.16	$1.16	2,350
2022-10-20	$1.16	$1.16	$1.15	$1.16	$1.16	2,020
2022-10-19	$1.16	$1.16	$1.15	$1.16	$1.16	2,738
2022-10-18	$1.16	$1.16	$1.10	$1.16	$1.16	1,027
2022-10-17	$1.17	$1.17	$1.16	$1.16	$1.16	2,682
2022-10-14	$1.17	$1.17	$1.11	$1.17	$1.17	3,512
2022-10-13	$1.16	$1.17	$1.12	$1.16	$1.16	9,959
2022-10-12	$1.18	$1.18	$1.12	$1.13	$1.13	5,403
2022-10-11	$1.19	$1.19	$1.10	$1.14	$1.14	16,462
2022-10-10	$1.19	$1.19	$1.13	$1.16	$1.16	4,969
2022-10-07	$1.17	$1.17	$1.10	$1.17	$1.17	3,819
2022-10-06	$1.20	$1.20	$1.10	$1.15	$1.15	3,920
2022-10-05	$1.20	$1.20	$1.15	$1.19	$1.19	1,020
2022-10-04	$1.19	$1.20	$1.14	$1.20	$1.20	27,714
2022-10-03	$1.11	$1.20	$1.11	$1.19	$1.19	6,271
2022-09-30	$1.15	$1.15	$1.14	$1.15	$1.15	921
2022-09-29	$1.09	$1.17	$1.09	$1.15	$1.15	3,680
2022-09-28	$1.18	$1.19	$1.10	$1.10	$1.10	5,435
2022-09-27	$1.18	$1.21	$1.17	$1.18	$1.18	4,216
2022-09-26	$1.10	$1.17	$1.05	$1.13	$1.13	25,250
2022-09-23	$1.11	$1.15	$1.10	$1.10	$1.10	4,728
2022-09-22	$1.04	$1.15	$1.04	$1.08	$1.08	4,746
2022-09-21	$1.10	$1.10	$1.04	$1.07	$1.07	8,326
2022-09-20	$1.05	$1.15	$1.05	$1.10	$1.10	6,403
2022-09-19	$1.13	$1.16	$1.09	$1.13	$1.13	5,691
2022-09-16	$1.14	$1.14	$1.11	$1.13	$1.13	15,158
2022-09-15	$1.12	$1.14	$1.08	$1.12	$1.12	4,510
2022-09-14	$1.13	$1.14	$1.10	$1.14	$1.14	3,948
2022-09-13	$1.15	$1.15	$1.14	$1.15	$1.15	5,545
2022-09-12	$1.12	$1.15	$1.11	$1.14	$1.14	655
2022-09-09	$1.16	$1.16	$1.05	$1.13	$1.13	6,854
2022-09-08	$1.17	$1.17	$1.14	$1.14	$1.14	382
2022-09-07	$1.14	$1.16	$1.06	$1.14	$1.14	1,334
2022-09-06	$1.12	$1.17	$1.05	$1.12	$1.12	6,589
2022-09-02	$1.17	$1.17	$1.05	$1.16	$1.16	23,080
2022-09-01	$1.18	$1.19	$1.13	$1.16	$1.16	6,087
2022-08-31	$1.19	$1.19	$1.13	$1.17	$1.17	1,383
2022-08-30	$1.12	$1.20	$1.12	$1.19	$1.19	1,637
2022-08-29	$1.21	$1.21	$1.13	$1.14	$1.14	4,789
2022-08-26	$1.19	$1.19	$1.16	$1.19	$1.19	1,263
2022-08-25	$1.23	$1.23	$1.17	$1.20	$1.20	1,279
2022-08-24	$1.24	$1.24	$1.16	$1.20	$1.20	1,045
2022-08-23	$1.20	$1.24	$1.19	$1.21	$1.21	4,234
2022-08-22	$1.24	$1.25	$1.15	$1.19	$1.19	11,554
2022-08-19	$1.20	$1.26	$1.20	$1.24	$1.24	2,198
2022-08-18	$1.24	$1.26	$1.24	$1.26	$1.26	565
2022-08-17	$1.25	$1.25	$1.23	$1.25	$1.25	355
2022-08-16	$1.24	$1.25	$1.22	$1.25	$1.25	1,426
2022-08-15	$1.20	$1.20	$1.18	$1.19	$1.19	8,683
2022-08-12	$1.21	$1.28	$1.17	$1.26	$1.26	3,839
2022-08-11	$1.23	$1.28	$1.20	$1.27	$1.27	4,041
2022-08-10	$1.11	$1.24	$1.11	$1.23	$1.23	15,822
2022-08-09	$1.28	$1.28	$1.15	$1.22	$1.22	13,783
2022-08-08	$1.28	$1.31	$1.23	$1.26	$1.26	15,317
2022-08-05	$1.26	$1.40	$1.18	$1.31	$1.31	81,876
2022-08-04	$1.27	$1.29	$1.25	$1.27	$1.27	4,374
2022-08-03	$1.26	$1.29	$1.25	$1.26	$1.26	4,821
2022-08-02	$1.20	$1.26	$1.20	$1.25	$1.25	6,401
2022-08-01	$1.28	$1.28	$1.22	$1.25	$1.25	1,799
2022-07-29	$1.27	$1.29	$1.27	$1.27	$1.27	1,285
2022-07-28	$1.29	$1.29	$1.25	$1.28	$1.28	5,542
2022-07-27	$1.29	$1.30	$1.29	$1.30	$1.30	507
2022-07-26	$1.29	$1.30	$1.26	$1.29	$1.29	8,162
2022-07-25	$1.30	$1.30	$1.26	$1.29	$1.29	2,162
2022-07-22	$1.28	$1.30	$1.28	$1.29	$1.29	4,247
2022-07-21	$1.29	$1.30	$1.23	$1.29	$1.29	2,514
2022-07-20	$1.23	$1.29	$1.23	$1.25	$1.25	9,659
2022-07-19	$1.25	$1.25	$1.25	$1.25	$1.25	1,423
2022-07-18	$1.25	$1.33	$1.05	$1.24	$1.24	29,292
2022-07-15	$1.23	$1.32	$1.21	$1.30	$1.30	8,267
2022-07-14	$1.11	$1.29	$1.11	$1.23	$1.23	22,810
2022-07-13	$1.18	$1.30	$1.18	$1.29	$1.29	3,402
2022-07-12	$1.29	$1.30	$1.21	$1.26	$1.26	11,762
2022-07-11	$1.21	$1.30	$1.20	$1.29	$1.29	2,577
2022-07-08	$1.29	$1.30	$1.20	$1.20	$1.20	9,775
2022-07-07	$1.27	$1.33	$1.24	$1.29	$1.29	4,785
2022-07-06	$1.32	$1.32	$1.26	$1.26	$1.26	2,654
2022-07-05	$1.32	$1.33	$1.24	$1.32	$1.32	7,952
2022-07-01	$1.29	$1.32	$1.29	$1.32	$1.32	2,449
2022-06-30	$1.29	$1.30	$1.20	$1.30	$1.30	7,362
2022-06-29	$1.29	$1.33	$1.24	$1.28	$1.28	7,631
2022-06-28	$1.26	$1.29	$1.26	$1.29	$1.29	2,949
2022-06-27	$1.24	$1.28	$1.21	$1.23	$1.23	2,243
2022-06-24	$1.26	$1.26	$1.25	$1.25	$1.25	2,110
2022-06-23	$1.20	$1.25	$1.20	$1.25	$1.25	2,515
2022-06-22	$1.29	$1.29	$1.16	$1.24	$1.24	6,468
2022-06-21	$1.26	$1.29	$1.24	$1.28	$1.28	10,591
2022-06-17	$1.26	$1.27	$1.24	$1.25	$1.25	1,440
2022-06-16	$1.20	$1.28	$1.20	$1.26	$1.26	5,148
2022-06-15	$1.27	$1.28	$1.22	$1.24	$1.24	1,794
2022-06-14	$1.15	$1.29	$1.15	$1.27	$1.27	6,597
2022-06-13	$1.16	$1.31	$1.09	$1.15	$1.15	6,359
2022-06-10	$1.24	$1.33	$1.24	$1.29	$1.29	1,469
2022-06-09	$1.33	$1.33	$1.24	$1.27	$1.27	5,876
2022-06-08	$1.33	$1.33	$1.31	$1.31	$1.31	1,187
2022-06-07	$1.37	$1.37	$1.32	$1.32	$1.32	1,302
2022-06-06	$1.29	$1.29	$1.29	$1.29	$1.29	829
2022-06-03	$1.27	$1.27	$1.27	$1.27	$1.27	801
2022-06-02	$1.26	$1.28	$1.26	$1.26	$1.26	1,084
2022-06-01	$1.38	$1.38	$1.29	$1.29	$1.29	1,680
2022-05-31	$1.22	$1.30	$1.22	$1.27	$1.27	15,082
2022-05-27	$1.23	$1.23	$1.22	$1.22	$1.22	2,336
2022-05-26	$1.14	$1.21	$1.14	$1.19	$1.19	1,450
2022-05-25	$1.21	$1.24	$1.17	$1.20	$1.20	12,669
2022-05-24	$1.12	$1.24	$1.12	$1.20	$1.20	8,502
2022-05-23	$1.20	$1.24	$1.18	$1.20	$1.20	10,298
2022-05-20	$1.19	$1.26	$1.19	$1.23	$1.23	6,408
2022-05-19	$1.25	$1.25	$1.18	$1.19	$1.19	6,521
2022-05-18	$1.25	$1.25	$1.15	$1.19	$1.19	1,226
2022-05-17	$1.08	$1.26	$1.08	$1.16	$1.16	3,966
2022-05-16	$1.08	$1.25	$1.08	$1.13	$1.13	11,543
2022-05-13	$1.24	$1.25	$1.12	$1.14	$1.14	24,655
2022-05-12	$1.17	$1.18	$1.16	$1.17	$1.17	29,007
2022-05-11	$1.17	$1.21	$1.15	$1.19	$1.19	33,535
2022-05-10	$1.11	$1.22	$1.11	$1.14	$1.14	16,049
2022-05-09	$1.11	$1.11	$1.07	$1.08	$1.08	28,389
2022-05-06	$1.12	$1.13	$1.12	$1.12	$1.12	1,288
2022-05-05	$1.19	$1.21	$1.11	$1.13	$1.13	15,722
2022-05-04	$1.23	$1.24	$1.16	$1.17	$1.17	4,089
2022-05-03	$1.09	$1.24	$1.09	$1.16	$1.16	14,825
2022-05-02	$1.25	$1.25	$1.21	$1.23	$1.23	2,941
2022-04-29	$1.24	$1.31	$1.20	$1.25	$1.25	12,447
2022-04-28	$1.35	$1.36	$1.26	$1.30	$1.30	8,068
2022-04-27	$1.44	$1.44	$1.24	$1.29	$1.29	10,213
2022-04-26	$1.38	$1.40	$1.28	$1.29	$1.29	8,868
2022-04-25	$1.31	$1.47	$1.28	$1.29	$1.29	17,804
2022-04-22	$1.37	$1.42	$1.30	$1.30	$1.30	8,234
2022-04-21	$1.46	$1.46	$1.37	$1.37	$1.37	4,656
2022-04-20	$1.47	$1.47	$1.34	$1.35	$1.35	5,410
2022-04-19	$1.47	$1.47	$1.40	$1.44	$1.44	5,985
2022-04-18	$1.40	$1.47	$1.31	$1.47	$1.47	4,398
2022-04-14	$1.45	$1.50	$1.43	$1.48	$1.48	499,039
2022-04-13	$1.26	$1.47	$1.26	$1.45	$1.45	6,383
2022-04-12	$1.49	$1.49	$1.47	$1.47	$1.47	5,603
2022-04-11	$1.35	$1.50	$1.31	$1.43	$1.43	11,587
2022-04-08	$1.43	$1.55	$1.42	$1.42	$1.42	14,758
2022-04-07	$1.30	$1.56	$1.27	$1.41	$1.41	96,703
2022-04-06	$1.26	$1.32	$1.26	$1.31	$1.31	3,647
2022-04-05	$1.27	$1.34	$1.27	$1.34	$1.34	1,427
2022-04-04	$1.35	$1.35	$1.24	$1.33	$1.33	8,833
2022-04-01	$1.40	$1.40	$1.35	$1.36	$1.36	6,074
2022-03-31	$1.30	$1.36	$1.30	$1.36	$1.36	5,640
2022-03-30	$1.34	$1.37	$1.34	$1.34	$1.34	3,982
2022-03-29	$1.36	$1.39	$1.34	$1.37	$1.37	3,615
2022-03-28	$1.36	$1.39	$1.27	$1.35	$1.35	12,305
2022-03-25	$1.42	$1.42	$1.39	$1.40	$1.40	9,898
2022-03-24	$1.48	$1.48	$1.40	$1.41	$1.41	4,619
2022-03-23	$1.38	$1.42	$1.38	$1.40	$1.40	6,799
2022-03-22	$1.34	$1.60	$1.25	$1.42	$1.42	179,679
2022-03-21	$1.28	$1.32	$1.12	$1.25	$1.25	74,704
2022-03-18	$1.23	$1.35	$1.10	$1.30	$1.30	116,917
2022-03-17	$1.29	$1.31	$1.25	$1.30	$1.30	27,694
2022-03-16	$1.28	$1.36	$1.27	$1.31	$1.31	103,139
2022-03-15	$1.29	$1.42	$1.21	$1.33	$1.33	134,591
2022-03-14	$1.49	$1.49	$1.08	$1.41	$1.41	2,959,458
2022-03-11	$1.75	$1.75	$1.05	$1.05	$1.05	109,759
2022-03-10	$1.74	$1.75	$1.67	$1.70	$1.70	4,570
2022-03-09	$1.77	$1.77	$1.66	$1.73	$1.73	16,179
2022-03-08	$1.78	$1.78	$1.66	$1.69	$1.69	15,292
2022-03-07	$1.74	$1.83	$1.71	$1.78	$1.78	40,167
2022-03-04	$1.74	$1.75	$1.62	$1.72	$1.72	9,793
2022-03-03	$1.75	$1.75	$1.65	$1.74	$1.74	16,745
2022-03-02	$1.71	$1.75	$1.70	$1.72	$1.72	1,321
2022-03-01	$1.75	$1.75	$1.71	$1.72	$1.72	2,284
2022-02-28	$1.75	$1.75	$1.73	$1.73	$1.73	4,076
2022-02-25	$1.70	$1.76	$1.69	$1.69	$1.69	2,496
2022-02-24	$1.70	$1.73	$1.67	$1.69	$1.69	16,919
2022-02-23	$1.76	$1.76	$1.73	$1.74	$1.74	6,329
2022-02-22	$1.75	$1.75	$1.72	$1.74	$1.74	8,716
2022-02-18	$1.76	$1.76	$1.73	$1.73	$1.73	831
2022-02-17	$1.74	$1.76	$1.71	$1.74	$1.74	9,054
2022-02-16	$1.72	$1.75	$1.71	$1.74	$1.74	6,142
2022-02-15	$1.74	$1.75	$1.72	$1.72	$1.72	1,441
2022-02-14	$1.75	$1.76	$1.70	$1.73	$1.73	15,043
2022-02-11	$1.74	$1.75	$1.68	$1.70	$1.70	4,491
2022-02-10	$1.67	$1.76	$1.67	$1.72	$1.72	4,384
2022-02-09	$1.69	$1.76	$1.68	$1.76	$1.76	11,959
2022-02-08	$1.68	$1.68	$1.66	$1.68	$1.68	4,379
2022-02-07	$1.66	$1.67	$1.61	$1.67	$1.67	15,307
2022-02-04	$1.64	$1.66	$1.64	$1.65	$1.65	1,703
2022-02-03	$1.62	$1.65	$1.58	$1.64	$1.64	33,993
2022-02-02	$1.64	$1.64	$1.50	$1.57	$1.57	22,713
2022-02-01	$1.57	$1.63	$1.57	$1.61	$1.61	10,703
2022-01-31	$1.67	$1.67	$1.53	$1.62	$1.62	11,629
2022-01-28	$1.70	$1.72	$1.53	$1.58	$1.58	26,164
2022-01-27	$1.73	$1.74	$1.66	$1.69	$1.69	25,273
2022-01-26	$1.77	$1.77	$1.71	$1.75	$1.75	7,397
2022-01-25	$1.77	$1.78	$1.69	$1.74	$1.74	1,074,341
2022-01-24	$1.82	$1.83	$1.55	$1.74	$1.74	57,064
2022-01-21	$1.83	$1.88	$1.77	$1.82	$1.82	14,824
2022-01-20	$1.86	$1.86	$1.79	$1.85	$1.85	7,216
2022-01-19	$1.85	$1.86	$1.76	$1.83	$1.83	16,946
2022-01-18	$1.84	$1.84	$1.76	$1.80	$1.80	5,147
2022-01-14	$1.84	$1.84	$1.75	$1.80	$1.80	11,643
2022-01-13	$1.89	$1.90	$1.76	$1.82	$1.82	33,512
2022-01-12	$1.83	$1.89	$1.83	$1.85	$1.85	14,464
2022-01-11	$1.79	$1.83	$1.78	$1.82	$1.82	8,024
2022-01-10	$1.74	$1.79	$1.74	$1.76	$1.76	23,567
2022-01-07	$1.76	$1.79	$1.72	$1.76	$1.76	25,931
2022-01-06	$1.75	$1.77	$1.75	$1.76	$1.76	20,210
2022-01-05	$1.76	$1.77	$1.75	$1.76	$1.76	5,090
2022-01-04	$1.71	$1.77	$1.71	$1.76	$1.76	15,528
2022-01-03	$1.78	$1.78	$1.71	$1.76	$1.76	20,033
2021-12-31	$1.77	$1.79	$1.61	$1.78	$1.78	42,310
2021-12-30	$1.80	$1.80	$1.70	$1.77	$1.77	38,457
2021-12-29	$1.77	$1.80	$1.76	$1.80	$1.80	19,076
2021-12-28	$1.81	$1.83	$1.73	$1.79	$1.79	40,755
2021-12-27	$1.82	$1.83	$1.75	$1.82	$1.82	35,014
2021-12-23	$1.83	$1.84	$1.78	$1.82	$1.82	17,516
2021-12-22	$1.81	$1.83	$1.79	$1.83	$1.83	27,389
2021-12-21	$1.81	$1.83	$1.76	$1.81	$1.81	41,166
2021-12-20	$1.81	$1.82	$1.77	$1.81	$1.81	23,586
2021-12-17	$1.79	$1.82	$1.78	$1.81	$1.81	54,495
2021-12-16	$1.80	$1.80	$1.77	$1.79	$1.79	7,921
2021-12-15	$1.76	$1.80	$1.73	$1.77	$1.77	27,600
2021-12-14	$1.80	$1.81	$1.73	$1.79	$1.79	35,924
2021-12-13	$1.84	$1.84	$1.73	$1.78	$1.78	14,968
2021-12-10	$1.81	$1.85	$1.77	$1.79	$1.79	50,733
2021-12-09	$1.82	$1.85	$1.78	$1.83	$1.83	48,538
2021-12-08	$1.83	$1.83	$1.79	$1.81	$1.81	3,637
2021-12-07	$1.79	$1.85	$1.76	$1.76	$1.76	121,927
2021-12-06	$1.67	$1.81	$1.67	$1.72	$1.72	82,479
2021-12-03	$1.91	$1.91	$1.69	$1.70	$1.70	230,576
2021-12-02	$1.90	$1.93	$1.85	$1.92	$1.92	67,584
2021-12-01	$1.92	$1.95	$1.88	$1.93	$1.93	73,878
2021-11-30	$1.85	$1.96	$1.85	$1.92	$1.92	131,198
2021-11-29	$1.84	$1.92	$1.84	$1.89	$1.89	53,177
2021-11-26	$1.85	$1.90	$1.84	$1.86	$1.86	36,778
2021-11-24	$1.86	$1.90	$1.86	$1.89	$1.89	20,458
2021-11-23	$1.85	$1.91	$1.84	$1.87	$1.87	235,350
2021-11-22	$1.89	$1.93	$1.82	$1.87	$1.87	84,040
2021-11-19	$1.87	$1.94	$1.84	$1.89	$1.89	82,398
2021-11-18	$1.85	$1.89	$1.82	$1.89	$1.89	108,130
2021-11-17	$1.85	$1.87	$1.81	$1.84	$1.84	67,606
2021-11-16	$1.85	$1.88	$1.81	$1.85	$1.85	113,431
2021-11-15	$1.78	$1.84	$1.78	$1.84	$1.84	88,090
2021-11-12	$1.78	$1.81	$1.78	$1.80	$1.80	21,350
2021-11-11	$1.82	$1.82	$1.73	$1.80	$1.80	124,400
2021-11-10	$1.77	$1.85	$1.77	$1.81	$1.81	117,891
2021-11-09	$1.78	$1.80	$1.75	$1.78	$1.78	32,126
2021-11-08	$1.78	$1.82	$1.74	$1.75	$1.75	125,299
2021-11-05	$1.76	$1.84	$1.74	$1.81	$1.81	121,439
2021-11-04	$1.76	$1.80	$1.75	$1.78	$1.78	67,435
2021-11-03	$1.73	$1.78	$1.71	$1.75	$1.75	51,511
2021-11-02	$1.70	$1.78	$1.70	$1.75	$1.75	62,529
2021-11-01	$1.68	$1.78	$1.66	$1.73	$1.73	137,258
2021-10-29	$1.71	$1.71	$1.62	$1.67	$1.67	904,622
2021-10-28	$1.72	$1.76	$1.69	$1.70	$1.70	25,511
2021-10-27	$1.67	$1.79	$1.64	$1.78	$1.78	118,909
2021-10-26	$1.75	$1.92	$1.65	$1.69	$1.69	1,016,426
2021-10-25	$1.71	$1.77	$1.68	$1.72	$1.72	82,802
2021-10-22	$1.68	$1.72	$1.67	$1.70	$1.70	11,960
2021-10-21	$1.73	$1.75	$1.63	$1.69	$1.69	19,091
2021-10-20	$1.69	$1.74	$1.68	$1.73	$1.73	16,483
2021-10-19	$1.65	$1.74	$1.63	$1.67	$1.67	37,815
2021-10-18	$1.74	$1.74	$1.66	$1.66	$1.66	11,565
2021-10-15	$1.73	$1.75	$1.61	$1.75	$1.75	79,398
2021-10-14	$1.64	$1.75	$1.63	$1.75	$1.75	42,537
2021-10-13	$1.63	$1.65	$1.62	$1.65	$1.65	5,719
2021-10-12	$1.61	$1.66	$1.56	$1.64	$1.64	33,461
2021-10-11	$1.55	$1.62	$1.54	$1.62	$1.62	31,100
2021-10-08	$1.58	$1.60	$1.54	$1.59	$1.59	12,320
2021-10-07	$1.59	$1.60	$1.57	$1.59	$1.59	7,751
2021-10-06	$1.56	$1.59	$1.51	$1.58	$1.58	12,016
2021-10-05	$1.57	$1.59	$1.51	$1.56	$1.56	16,692
2021-10-04	$1.60	$1.61	$1.55	$1.56	$1.56	38,593
2021-10-01	$1.67	$1.67	$1.53	$1.62	$1.62	83,172
2021-09-30	$1.66	$1.66	$1.60	$1.64	$1.64	48,365
2021-09-29	$1.63	$1.67	$1.58	$1.63	$1.63	96,938
2021-09-28	$1.60	$1.68	$1.59	$1.62	$1.62	121,550
2021-09-27	$1.62	$1.62	$1.57	$1.61	$1.61	120,467
2021-09-24	$1.62	$1.62	$1.56	$1.62	$1.62	182,116
2021-09-23	$1.57	$1.60	$1.53	$1.60	$1.60	34,832
2021-09-22	$1.56	$1.57	$1.53	$1.56	$1.56	9,942
2021-09-21	$1.57	$1.57	$1.51	$1.56	$1.56	12,092
2021-09-20	$1.59	$1.61	$1.46	$1.55	$1.55	230,422
2021-09-17	$1.60	$1.62	$1.56	$1.62	$1.62	25,249
2021-09-16	$1.54	$1.57	$1.54	$1.57	$1.57	22,345
2021-09-15	$1.55	$1.57	$1.51	$1.54	$1.54	50,874
2021-09-14	$1.56	$1.59	$1.53	$1.54	$1.54	66,416
2021-09-13	$1.62	$1.63	$1.56	$1.58	$1.58	81,122
2021-09-10	$1.68	$1.68	$1.60	$1.63	$1.63	103,014
2021-09-09	$1.58	$1.63	$1.58	$1.63	$1.63	73,017
2021-09-08	$1.68	$1.68	$1.51	$1.60	$1.60	443,900
2021-09-07	$1.70	$1.75	$1.65	$1.68	$1.68	312,464
2021-09-03	$1.69	$1.70	$1.68	$1.69	$1.69	44,327
2021-09-02	$1.68	$1.70	$1.68	$1.70	$1.70	40,633
2021-09-01	$1.70	$1.71	$1.69	$1.69	$1.69	66,990
2021-08-31	$1.68	$1.71	$1.68	$1.71	$1.71	81,004
2021-08-30	$1.68	$1.71	$1.68	$1.69	$1.69	45,479
2021-08-27	$1.68	$1.71	$1.66	$1.69	$1.69	395,989
2021-08-26	$1.67	$1.69	$1.66	$1.68	$1.68	47,140
2021-08-25	$1.67	$1.69	$1.64	$1.69	$1.69	110,318
2021-08-24	$1.65	$1.67	$1.64	$1.65	$1.65	651,963
2021-08-23	$1.65	$1.67	$1.62	$1.64	$1.64	492,828
2021-08-20	$1.63	$1.66	$1.62	$1.64	$1.64	139,653
2021-08-19	$1.67	$1.67	$1.64	$1.65	$1.65	353,797
2021-08-18	$1.67	$1.68	$1.63	$1.66	$1.66	880,074
2021-08-17	$1.66	$1.69	$1.64	$1.65	$1.65	149,346
2021-08-16	$1.70	$1.71	$1.64	$1.66	$1.66	86,788
2021-08-13	$1.78	$1.78	$1.68	$1.68	$1.68	349,835
2021-08-12	$1.74	$1.79	$1.71	$1.75	$1.75	1,411,196
2021-08-11	$1.68	$1.79	$1.68	$1.73	$1.73	922,186
2021-08-10	$1.71	$1.71	$1.66	$1.69	$1.69	90,895
2021-08-09	$1.66	$1.72	$1.63	$1.68	$1.68	286,033
2021-08-06	$1.68	$1.70	$1.67	$1.67	$1.67	54,959
2021-08-05	$1.68	$1.70	$1.67	$1.69	$1.69	55,390
2021-08-04	$1.69	$1.69	$1.66	$1.69	$1.69	27,301
2021-08-03	$1.71	$1.72	$1.68	$1.69	$1.69	113,133
2021-08-02	$1.69	$1.72	$1.68	$1.72	$1.72	17,984
2021-07-30	$1.69	$1.73	$1.66	$1.68	$1.68	78,446
2021-07-29	$1.69	$1.74	$1.69	$1.71	$1.71	38,100
2021-07-28	$1.68	$1.70	$1.65	$1.70	$1.70	78,719
2021-07-27	$1.62	$1.74	$1.62	$1.67	$1.67	321,366
2021-07-26	$1.68	$1.68	$1.65	$1.65	$1.65	68,487
2021-07-23	$1.73	$1.73	$1.62	$1.66	$1.66	277,013
2021-07-22	$1.77	$1.78	$1.72	$1.76	$1.76	37,730
2021-07-21	$1.68	$1.80	$1.68	$1.75	$1.75	278,269
2021-07-20	$1.69	$1.71	$1.66	$1.69	$1.69	57,702
2021-07-19	$1.70	$1.71	$1.65	$1.70	$1.70	145,137
2021-07-16	$1.72	$1.73	$1.70	$1.71	$1.71	33,751
2021-07-15	$1.72	$1.73	$1.70	$1.71	$1.71	46,397
2021-07-14	$1.77	$1.77	$1.71	$1.73	$1.73	101,048
2021-07-13	$1.76	$1.80	$1.72	$1.75	$1.75	311,290
2021-07-12	$1.76	$1.85	$1.75	$1.80	$1.80	252,442
2021-07-09	$1.72	$1.79	$1.70	$1.76	$1.76	115,671
2021-07-08	$1.70	$1.76	$1.67	$1.74	$1.74	164,088
2021-07-07	$1.71	$1.73	$1.70	$1.70	$1.70	97,601
2021-07-06	$1.79	$1.79	$1.70	$1.73	$1.73	196,588
2021-07-02	$1.77	$1.77	$1.73	$1.77	$1.77	122,335
2021-07-01	$1.81	$1.88	$1.75	$1.75	$1.75	417,823
2021-06-30	$1.79	$2.12	$1.76	$1.84	$1.84	4,550,576
2021-06-29	$1.77	$1.78	$1.74	$1.75	$1.75	230,380
2021-06-28	$1.75	$1.79	$1.72	$1.79	$1.79	76,855
2021-06-25	$1.74	$1.75	$1.70	$1.74	$1.74	141,922
2021-06-24	$1.73	$1.77	$1.71	$1.74	$1.74	199,138
2021-06-23	$1.66	$1.72	$1.66	$1.71	$1.71	224,896
2021-06-22	$1.65	$1.69	$1.65	$1.68	$1.68	220,906
2021-06-21	$1.71	$1.72	$1.62	$1.64	$1.64	386,932
2021-06-18	$1.72	$1.73	$1.67	$1.69	$1.69	197,670
2021-06-17	$1.73	$1.76	$1.70	$1.71	$1.71	186,031
2021-06-16	$1.83	$1.91	$1.69	$1.74	$1.74	1,440,819
2021-06-15	$1.82	$1.82	$1.75	$1.76	$1.76	321,901
2021-06-14	$1.82	$1.92	$1.77	$1.80	$1.80	2,322,208
2021-06-11	$1.79	$1.84	$1.79	$1.81	$1.81	315,267
2021-06-10	$1.81	$1.83	$1.76	$1.79	$1.79	555,995
2021-06-09	$1.84	$1.85	$1.78	$1.83	$1.83	1,555,889
2021-06-08	$1.80	$1.83	$1.76	$1.82	$1.82	1,994,462
2021-06-07	$1.79	$1.81	$1.74	$1.80	$1.80	124,980
2021-06-04	$1.79	$1.79	$1.76	$1.76	$1.76	64,577
2021-06-03	$1.77	$1.79	$1.72	$1.78	$1.78	298,737
2021-06-02	$1.77	$1.80	$1.74	$1.78	$1.78	526,674
2021-06-01	$1.75	$1.85	$1.74	$1.77	$1.77	656,644
2021-05-28	$1.98	$2.00	$1.73	$1.76	$1.76	1,014,037
2021-05-27	$1.88	$1.92	$1.86	$1.87	$1.87	566,170
2021-05-26	$1.85	$1.88	$1.83	$1.86	$1.86	110,242
2021-05-25	$1.82	$1.89	$1.82	$1.87	$1.87	62,699
2021-05-24	$1.85	$1.89	$1.80	$1.84	$1.84	28,492
2021-05-21	$1.79	$1.88	$1.78	$1.83	$1.83	174,580
2021-05-20	$1.74	$1.85	$1.74	$1.79	$1.79	84,117
2021-05-19	$1.74	$1.78	$1.72	$1.75	$1.75	42,217
2021-05-18	$1.79	$1.79	$1.72	$1.78	$1.78	26,846
2021-05-17	$1.74	$1.80	$1.70	$1.76	$1.76	28,233
2021-05-14	$1.63	$1.79	$1.62	$1.75	$1.75	106,027
2021-05-13	$1.70	$1.72	$1.62	$1.62	$1.62	91,132
2021-05-12	$1.76	$1.79	$1.69	$1.70	$1.70	85,064
2021-05-11	$1.73	$1.81	$1.73	$1.76	$1.76	115,489
2021-05-10	$1.77	$1.80	$1.72	$1.73	$1.73	1,083,605
2021-05-07	$1.77	$1.88	$1.75	$1.82	$1.82	155,187
2021-05-06	$1.79	$1.85	$1.72	$1.73	$1.73	411,896
2021-05-05	$1.82	$1.82	$1.77	$1.77	$1.77	133,997
2021-05-04	$1.77	$1.85	$1.77	$1.83	$1.83	614,980
2021-05-03	$1.82	$1.86	$1.78	$1.79	$1.79	1,445,484
2021-04-30	$1.96	$2.00	$1.78	$1.82	$1.82	222,096
2021-04-29	$1.88	$1.90	$1.81	$1.85	$1.85	159,570
2021-04-28	$1.89	$1.93	$1.85	$1.90	$1.90	275,753
2021-04-27	$1.91	$1.93	$1.86	$1.93	$1.93	503,022
2021-04-26	$1.83	$1.93	$1.81	$1.93	$1.93	88,916
2021-04-23	$1.77	$1.84	$1.77	$1.81	$1.81	54,121
2021-04-22	$1.79	$1.85	$1.75	$1.78	$1.78	44,628
2021-04-21	$1.72	$1.81	$1.72	$1.78	$1.78	50,220
2021-04-20	$1.79	$1.80	$1.71	$1.72	$1.72	46,164
2021-04-19	$1.76	$1.80	$1.73	$1.78	$1.78	82,438
2021-04-16	$1.81	$1.83	$1.72	$1.76	$1.76	176,316
2021-04-15	$1.86	$1.90	$1.80	$1.82	$1.82	87,322
2021-04-14	$1.83	$1.94	$1.81	$1.84	$1.84	92,846
2021-04-13	$1.85	$1.89	$1.82	$1.84	$1.84	128,403
2021-04-12	$2.00	$2.01	$1.82	$1.85	$1.85	174,030
2021-04-09	$2.01	$2.05	$1.98	$2.02	$2.02	162,628
2021-04-08	$1.98	$2.05	$1.98	$2.01	$2.01	85,162
2021-04-07	$2.12	$2.13	$1.96	$1.97	$1.97	84,385
2021-04-06	$1.96	$2.25	$1.96	$2.12	$2.12	689,837
2021-04-05	$1.97	$2.02	$1.96	$1.98	$1.98	66,972
2021-04-01	$1.97	$2.04	$1.96	$1.99	$1.99	93,824
2021-03-31	$1.95	$2.00	$1.93	$1.98	$1.98	65,790
2021-03-30	$1.97	$2.00	$1.93	$1.96	$1.96	64,321
2021-03-29	$2.08	$2.08	$1.95	$1.97	$1.97	157,321
2021-03-26	$1.99	$2.17	$1.99	$2.07	$2.07	354,391
2021-03-25	$1.97	$2.02	$1.91	$2.01	$2.01	195,328
2021-03-24	$2.06	$2.08	$1.92	$1.97	$1.97	248,323
2021-03-23	$2.20	$2.21	$2.04	$2.09	$2.09	465,891
2021-03-22	$2.21	$2.25	$2.12	$2.25	$2.25	451,945
2021-03-19	$2.27	$2.39	$2.12	$2.26	$2.26	1,106,900
2021-03-18	$2.60	$2.86	$2.34	$2.37	$2.37	3,470,316
2021-03-17	$3.40	$4.09	$2.41	$2.66	$2.66	139,712,738
2021-03-16	$1.88	$1.88	$1.80	$1.82	$1.82	66,410
2021-03-15	$1.86	$1.90	$1.83	$1.86	$1.86	70,432
2021-03-12	$1.83	$1.87	$1.79	$1.86	$1.86	76,791
2021-03-11	$1.82	$1.85	$1.74	$1.85	$1.85	82,363
2021-03-10	$1.82	$1.82	$1.71	$1.73	$1.73	63,939
2021-03-09	$1.80	$1.80	$1.73	$1.80	$1.80	74,719
2021-03-08	$1.68	$1.75	$1.61	$1.70	$1.70	48,551
2021-03-05	$1.72	$1.77	$1.59	$1.70	$1.70	278,695
2021-03-04	$1.90	$1.94	$1.59	$1.67	$1.67	236,639
2021-03-03	$2.01	$2.04	$1.86	$1.93	$1.93	111,306
2021-03-02	$1.88	$2.04	$1.84	$1.96	$1.96	574,219
2021-03-01	$1.95	$2.00	$1.80	$1.81	$1.81	281,558
2021-02-26	$1.96	$1.99	$1.82	$1.91	$1.91	107,302
2021-02-25	$2.04	$2.08	$1.96	$1.96	$1.96	117,114
2021-02-24	$2.04	$2.09	$1.99	$2.09	$2.09	79,608
2021-02-23	$2.06	$2.10	$1.92	$2.07	$2.07	292,938
2021-02-22	$2.23	$2.28	$2.22	$2.25	$2.25	171,445
2021-02-19	$2.25	$2.36	$2.20	$2.28	$2.28	318,798
2021-02-18	$2.24	$2.29	$2.16	$2.23	$2.23	291,239
2021-02-17	$2.43	$2.45	$2.24	$2.32	$2.32	350,307
2021-02-16	$2.28	$2.60	$2.20	$2.47	$2.47	1,124,038
2021-02-12	$2.17	$2.33	$2.12	$2.22	$2.22	792,992
2021-02-11	$2.15	$2.23	$2.11	$2.11	$2.11	307,026
2021-02-10	$2.21	$2.28	$2.03	$2.14	$2.14	290,703
2021-02-09	$2.12	$2.18	$2.06	$2.15	$2.15	362,898
2021-02-08	$2.09	$2.12	$2.01	$2.10	$2.10	365,631
2021-02-05	$2.24	$2.40	$2.02	$2.08	$2.08	1,570,663
2021-02-04	$1.89	$2.24	$1.88	$2.00	$2.00	2,268,050
2021-02-03	$1.89	$1.97	$1.85	$1.86	$1.86	435,034
2021-02-02	$1.88	$1.94	$1.85	$1.87	$1.87	86,294
2021-02-01	$1.83	$1.97	$1.83	$1.85	$1.85	230,643
2021-01-29	$1.85	$1.95	$1.80	$1.83	$1.83	232,427
2021-01-28	$1.83	$1.89	$1.80	$1.83	$1.83	88,608
2021-01-27	$1.89	$1.93	$1.80	$1.82	$1.82	248,262
2021-01-26	$1.93	$1.99	$1.93	$1.94	$1.94	80,682
2021-01-25	$1.93	$2.01	$1.87	$1.93	$1.93	143,787
2021-01-22	$1.93	$2.09	$1.91	$1.96	$1.96	141,713
2021-01-21	$1.88	$1.95	$1.86	$1.93	$1.93	125,788
2021-01-20	$1.92	$1.94	$1.85	$1.88	$1.88	100,878
2021-01-19	$1.86	$1.92	$1.85	$1.90	$1.90	47,440
2021-01-15	$1.95	$1.95	$1.82	$1.86	$1.86	86,558
2021-01-14	$1.87	$2.03	$1.87	$1.97	$1.97	292,680
2021-01-13	$1.85	$1.94	$1.83	$1.90	$1.90	154,991
2021-01-12	$1.79	$1.91	$1.79	$1.87	$1.87	201,188
2021-01-11	$1.82	$1.82	$1.77	$1.79	$1.79	111,152
2021-01-08	$1.75	$1.84	$1.75	$1.82	$1.82	234,221
2021-01-07	$1.72	$1.77	$1.70	$1.76	$1.76	198,722
2021-01-06	$1.74	$1.75	$1.65	$1.68	$1.68	97,472
2021-01-05	$1.70	$1.78	$1.69	$1.71	$1.71	186,230
2021-01-04	$1.69	$1.72	$1.67	$1.70	$1.70	61,967
2020-12-31	$1.73	$1.73	$1.66	$1.70	$1.70	248,579
2020-12-30	$1.71	$1.80	$1.70	$1.72	$1.72	218,220
2020-12-29	$1.74	$1.76	$1.68	$1.72	$1.72	177,364
2020-12-28	$1.73	$1.79	$1.73	$1.76	$1.76	67,223
2020-12-24	$1.79	$1.81	$1.74	$1.76	$1.76	68,191
2020-12-23	$1.75	$1.86	$1.74	$1.83	$1.83	261,153
2020-12-22	$1.76	$1.84	$1.74	$1.76	$1.76	220,149
2020-12-21	$1.72	$1.81	$1.72	$1.79	$1.79	214,573
2020-12-18	$2.08	$2.12	$1.76	$1.81	$1.81	1,022,315
2020-12-17	$1.71	$2.19	$1.71	$2.11	$2.11	2,603,178
2020-12-16	$1.71	$1.77	$1.67	$1.71	$1.71	56,589
2020-12-15	$1.72	$1.74	$1.67	$1.72	$1.72	24,467
2020-12-14	$1.73	$1.73	$1.66	$1.70	$1.70	61,228
2020-12-11	$1.72	$1.78	$1.70	$1.73	$1.73	49,727
2020-12-10	$1.76	$1.79	$1.72	$1.75	$1.75	135,742
2020-12-09	$1.77	$1.80	$1.74	$1.74	$1.74	41,162
2020-12-08	$1.80	$1.83	$1.77	$1.80	$1.80	28,673
2020-12-07	$1.80	$1.88	$1.78	$1.78	$1.78	48,848
2020-12-04	$1.91	$1.91	$1.78	$1.82	$1.82	82,493
2020-12-03	$1.85	$1.97	$1.85	$1.93	$1.93	281,703
2020-12-02	$1.87	$1.87	$1.80	$1.84	$1.84	73,161
2020-12-01	$1.80	$1.88	$1.80	$1.87	$1.87	167,431
2020-11-30	$1.84	$1.84	$1.76	$1.83	$1.83	51,587
2020-11-27	$1.82	$1.84	$1.78	$1.83	$1.83	44,211
2020-11-25	$1.84	$1.92	$1.80	$1.82	$1.82	148,269
2020-11-24	$1.84	$1.86	$1.77	$1.82	$1.82	85,047
2020-11-23	$1.83	$1.84	$1.77	$1.82	$1.82	60,256
2020-11-20	$1.77	$1.85	$1.73	$1.84	$1.84	63,283
2020-11-19	$1.80	$1.80	$1.73	$1.76	$1.76	73,037
2020-11-18	$1.80	$1.83	$1.71	$1.77	$1.77	110,546
2020-11-17	$1.83	$1.95	$1.80	$1.80	$1.80	140,669
2020-11-16	$1.90	$1.97	$1.85	$1.89	$1.89	156,015
2020-11-13	$1.85	$2.04	$1.80	$2.02	$2.02	609,371
2020-11-12	$2.80	$2.98	$2.00	$2.15	$2.15	13,444,519
2020-11-11	$1.83	$1.90	$1.78	$1.88	$1.88	15,313
2020-11-10	$1.85	$1.85	$1.80	$1.82	$1.82	9,083
2020-11-09	$1.82	$1.88	$1.73	$1.82	$1.82	8,969
2020-11-06	$1.86	$1.91	$1.81	$1.86	$1.86	5,747
2020-11-05	$1.81	$1.93	$1.76	$1.90	$1.90	10,608
2020-11-04	$1.81	$1.81	$1.74	$1.79	$1.79	1,601
2020-11-03	$1.83	$1.83	$1.70	$1.76	$1.76	1,580
2020-11-02	$1.84	$1.84	$1.72	$1.78	$1.78	6,216
2020-10-30	$1.71	$1.82	$1.70	$1.71	$1.71	10,502
2020-10-29	$1.77	$1.86	$1.73	$1.83	$1.83	4,388
2020-10-28	$1.82	$1.90	$1.71	$1.80	$1.80	21,491
2020-10-27	$1.80	$1.92	$1.80	$1.90	$1.90	27,846
2020-10-26	$1.92	$1.94	$1.82	$1.94	$1.94	4,655
2020-10-23	$1.95	$1.95	$1.85	$1.89	$1.89	5,193
2020-10-22	$1.93	$1.94	$1.86	$1.91	$1.91	7,437
2020-10-21	$1.92	$1.97	$1.83	$1.86	$1.86	38,657
2020-10-20	$1.80	$2.03	$1.76	$1.92	$1.92	113,570
2020-10-19	$1.80	$2.04	$1.78	$1.81	$1.81	100,790
2020-10-16	$1.82	$1.82	$1.68	$1.73	$1.73	18,223
2020-10-15	$1.75	$1.75	$1.69	$1.71	$1.71	5,619
2020-10-14	$1.78	$1.78	$1.75	$1.76	$1.76	2,044
2020-10-13	$1.78	$1.78	$1.71	$1.71	$1.71	4,396
2020-10-12	$1.80	$1.82	$1.72	$1.73	$1.73	17,655
2020-10-09	$1.77	$1.80	$1.67	$1.74	$1.74	31,979
2020-10-08	$1.79	$2.04	$1.68	$1.82	$1.82	35,434
2020-10-07	$1.73	$1.74	$1.68	$1.72	$1.72	2,012
2020-10-06	$1.79	$1.79	$1.67	$1.73	$1.73	4,785
2020-10-05	$1.66	$1.74	$1.66	$1.70	$1.70	4,947
2020-10-02	$1.70	$1.70	$1.67	$1.70	$1.70	15,341
2020-10-01	$1.84	$1.84	$1.68	$1.72	$1.72	12,598
2020-09-30	$1.84	$1.84	$1.68	$1.72	$1.72	9,885
2020-09-29	$1.74	$1.74	$1.69	$1.74	$1.74	2,443
2020-09-28	$1.83	$1.83	$1.68	$1.74	$1.74	7,010
2020-09-25	$1.78	$1.78	$1.72	$1.75	$1.75	7,754
2020-09-24	$1.75	$1.77	$1.61	$1.77	$1.77	10,319
2020-09-23	$1.83	$1.83	$1.66	$1.75	$1.75	7,811
2020-09-22	$1.79	$1.79	$1.71	$1.77	$1.77	13,293
2020-09-21	$1.87	$1.87	$1.72	$1.74	$1.74	12,642
2020-09-18	$1.75	$1.85	$1.69	$1.76	$1.76	12,144
2020-09-17	$1.65	$1.80	$1.65	$1.78	$1.78	49,506
2020-09-16	$1.81	$1.82	$1.74	$1.82	$1.82	3,957
2020-09-15	$1.90	$1.90	$1.66	$1.77	$1.77	9,391
2020-09-14	$1.73	$1.79	$1.65	$1.78	$1.78	26,406
2020-09-11	$1.73	$1.85	$1.73	$1.74	$1.74	18,214
2020-09-10	$1.83	$1.83	$1.70	$1.73	$1.73	12,955
2020-09-09	$1.87	$1.87	$1.71	$1.75	$1.75	38,694
2020-09-08	$1.67	$1.76	$1.67	$1.71	$1.71	14,385
2020-09-04	$1.82	$1.93	$1.59	$1.72	$1.72	59,323
2020-09-03	$1.94	$1.94	$1.80	$1.82	$1.82	36,185
2020-09-02	$1.90	$1.98	$1.82	$1.87	$1.87	40,474
2020-09-01	$2.00	$2.09	$1.85	$1.93	$1.93	139,892
2020-08-31	$2.15	$2.15	$2.00	$2.03	$2.03	53,335
2020-08-28	$2.18	$2.18	$2.03	$2.08	$2.08	54,736
2020-08-27	$2.14	$2.20	$2.01	$2.11	$2.11	39,721
2020-08-26	$2.19	$2.20	$2.12	$2.15	$2.15	68,306
2020-08-25	$2.17	$2.23	$2.08	$2.22	$2.22	43,021
2020-08-24	$2.29	$2.29	$2.10	$2.18	$2.18	121,958
2020-08-21	$2.21	$2.29	$2.13	$2.20	$2.20	55,405
2020-08-20	$2.10	$2.24	$2.10	$2.24	$2.24	27,104
2020-08-19	$2.13	$2.22	$2.12	$2.18	$2.18	44,151
2020-08-18	$2.08	$2.21	$2.08	$2.17	$2.17	58,321
2020-08-17	$2.26	$2.30	$2.08	$2.11	$2.11	116,012
2020-08-14	$2.14	$2.23	$2.11	$2.22	$2.22	78,720
2020-08-13	$2.12	$2.21	$2.10	$2.18	$2.18	134,683
2020-08-12	$2.27	$2.34	$2.10	$2.16	$2.16	240,026
2020-08-11	$2.39	$2.39	$2.24	$2.26	$2.26	105,417
2020-08-10	$2.29	$2.47	$2.27	$2.31	$2.31	291,693
2020-08-07	$2.39	$2.48	$2.30	$2.34	$2.34	181,671
2020-08-06	$2.50	$2.55	$2.25	$2.43	$2.43	398,012
2020-08-05	$2.72	$2.79	$2.33	$2.44	$2.44	663,289
2020-08-04	$2.98	$5.25	$2.62	$2.85	$2.85	17,400,303
2020-08-03	$2.48	$2.48	$2.35	$2.40	$2.40	10,249
2020-07-31	$2.52	$2.52	$2.35	$2.41	$2.41	8,518
2020-07-30	$2.42	$2.49	$2.32	$2.32	$2.32	5,942
2020-07-29	$2.41	$2.52	$2.26	$2.33	$2.33	13,897
2020-07-28	$2.47	$2.53	$2.29	$2.34	$2.34	11,534
2020-07-27	$2.57	$2.57	$2.48	$2.48	$2.48	37,218
2020-07-24	$2.55	$2.58	$2.50	$2.50	$2.50	15,795
2020-07-23	$2.55	$2.69	$2.55	$2.55	$2.55	48,680
2020-07-22	$2.50	$2.59	$2.50	$2.54	$2.54	26,577
2020-07-21	$2.60	$2.60	$2.43	$2.50	$2.50	49,870
2020-07-20	$2.49	$2.57	$2.49	$2.55	$2.55	37,618
2020-07-17	$2.60	$2.60	$2.40	$2.50	$2.50	50,200
2020-07-16	$2.60	$2.60	$2.50	$2.52	$2.52	36,800
2020-07-15	$2.57	$2.59	$2.47	$2.51	$2.51	139,300
2020-07-14	$2.43	$2.52	$2.30	$2.46	$2.46	50,200
2020-07-13	$2.39	$2.76	$2.32	$2.43	$2.43	135,600
2020-07-10	$2.35	$2.39	$2.22	$2.34	$2.34	17,900
2020-07-09	$2.27	$2.30	$2.24	$2.27	$2.27	23,900
2020-07-08	$2.37	$2.37	$2.18	$2.28	$2.28	8,300
2020-07-07	$2.34	$2.38	$2.27	$2.28	$2.28	8,100
2020-07-06	$2.29	$2.40	$2.18	$2.28	$2.28	13,300
2020-07-02	$2.26	$2.26	$2.12	$2.16	$2.16	6,200
2020-07-01	$2.18	$2.42	$2.14	$2.19	$2.19	7,100
2020-06-30	$2.19	$2.23	$2.11	$2.18	$2.18	17,900
2020-06-29	$2.24	$2.28	$2.02	$2.16	$2.16	28,300
2020-06-26	$2.28	$2.28	$2.19	$2.19	$2.19	9,023
2020-06-25	$2.27	$2.27	$2.20	$2.24	$2.24	14,412
2020-06-24	$2.33	$2.33	$2.20	$2.20	$2.20	16,452
2020-06-23	$2.28	$2.29	$2.24	$2.29	$2.29	11,671
2020-06-22	$2.25	$2.50	$2.18	$2.22	$2.22	145,301
2020-06-19	$2.22	$2.22	$2.18	$2.18	$2.18	11,115
2020-06-18	$2.23	$2.24	$2.16	$2.18	$2.18	10,368
2020-06-17	$2.25	$2.25	$2.17	$2.18	$2.18	13,615
2020-06-16	$2.21	$2.34	$2.16	$2.19	$2.19	28,786
2020-06-15	$2.24	$2.32	$2.21	$2.21	$2.21	41,020
2020-06-12	$2.40	$2.45	$2.24	$2.24	$2.24	23,597
2020-06-11	$2.42	$2.77	$2.07	$2.20	$2.20	137,680
2020-06-10	$2.48	$2.54	$2.27	$2.43	$2.43	34,873
2020-06-09	$2.67	$2.88	$2.30	$2.39	$2.39	50,757
2020-06-08	$2.66	$2.89	$2.31	$2.65	$2.65	96,744
2020-06-05	$2.39	$2.45	$2.39	$2.43	$2.43	12,634
2020-06-04	$2.40	$2.40	$2.37	$2.39	$2.39	15,916
2020-06-03	$2.20	$2.39	$2.20	$2.38	$2.38	42,901
2020-06-02	$2.16	$2.20	$2.08	$2.20	$2.20	29,152
2020-06-01	$1.90	$2.20	$1.90	$2.19	$2.19	39,392
2020-05-29	$1.87	$2.10	$1.78	$2.10	$2.10	41,138
2020-05-28	$1.76	$1.88	$1.75	$1.86	$1.86	52,003
2020-05-27	$1.85	$1.87	$1.71	$1.79	$1.79	17,921
2020-05-26	$2.04	$2.04	$1.81	$1.83	$1.83	26,366
2020-05-22	$2.02	$2.02	$1.90	$1.95	$1.95	24,356
2020-05-21	$2.08	$2.08	$1.85	$1.87	$1.87	8,835
2020-05-20	$2.02	$2.15	$1.87	$1.91	$1.91	50,804
2020-05-19	$1.80	$2.10	$1.63	$2.00	$2.00	25,855
2020-05-18	$1.92	$1.98	$1.80	$1.85	$1.85	16,791
2020-05-15	$2.06	$2.06	$1.99	$2.01	$2.01	31,186
2020-05-14	$2.11	$2.11	$1.83	$2.07	$2.07	47,242
2020-05-13	$2.01	$2.20	$1.99	$2.08	$2.08	21,770
2020-05-12	$2.05	$2.11	$1.80	$2.03	$2.03	14,828
2020-05-11	$2.15	$2.15	$1.99	$2.08	$2.08	10,040
2020-05-08	$2.05	$2.20	$1.97	$2.06	$2.06	46,329
2020-05-07	$2.03	$2.17	$2.00	$2.06	$2.06	13,908
2020-05-06	$2.19	$2.19	$2.05	$2.09	$2.09	5,118
2020-05-05	$2.10	$2.28	$2.05	$2.10	$2.10	18,606
2020-05-04	$2.25	$2.30	$2.06	$2.19	$2.19	13,144
2020-05-01	$2.27	$2.27	$2.08	$2.25	$2.25	25,958
2020-04-30	$2.37	$2.37	$2.09	$2.24	$2.24	24,477
2020-04-29	$2.37	$2.40	$2.15	$2.23	$2.23	31,768
2020-04-28	$2.28	$2.45	$2.25	$2.40	$2.40	36,381
2020-04-27	$2.45	$2.60	$2.27	$2.30	$2.30	63,117
2020-04-24	$2.39	$2.45	$2.30	$2.42	$2.42	15,091
2020-04-23	$2.40	$2.40	$2.28	$2.37	$2.37	12,430
2020-04-22	$2.38	$2.40	$2.25	$2.30	$2.30	11,727
2020-04-21	$2.38	$2.38	$2.26	$2.30	$2.30	10,791
2020-04-20	$2.37	$2.38	$2.30	$2.38	$2.38	8,842
2020-04-17	$2.39	$2.40	$2.29	$2.36	$2.36	25,865
2020-04-16	$2.40	$2.40	$2.29	$2.34	$2.34	11,638
2020-04-15	$2.40	$2.40	$2.29	$2.40	$2.40	21,996
2020-04-14	$2.42	$2.45	$2.22	$2.31	$2.31	12,763
2020-04-13	$2.48	$2.48	$2.21	$2.38	$2.38	17,433
2020-04-09	$2.25	$2.47	$2.18	$2.40	$2.40	5,965
2020-04-08	$2.33	$2.42	$2.25	$2.38	$2.38	17,704
2020-04-07	$2.34	$2.54	$2.10	$2.35	$2.35	22,044
2020-04-06	$2.44	$2.50	$2.25	$2.40	$2.40	25,181
2020-04-03	$2.42	$2.42	$2.25	$2.38	$2.38	20,452
2020-04-02	$2.33	$2.38	$2.20	$2.35	$2.35	17,655
2020-04-01	$2.65	$2.65	$2.21	$2.21	$2.21	54,157
2020-03-31	$2.58	$2.58	$2.34	$2.45	$2.45	2,714
2020-03-30	$2.44	$2.57	$2.26	$2.28	$2.28	15,561
2020-03-27	$2.40	$2.47	$2.35	$2.41	$2.41	12,727
2020-03-26	$2.42	$2.49	$2.27	$2.40	$2.40	20,405
2020-03-25	$2.19	$2.45	$2.16	$2.42	$2.42	38,120
2020-03-24	$2.24	$2.45	$2.21	$2.22	$2.22	30,191
2020-03-23	$2.27	$3.10	$2.12	$2.37	$2.37	348,316
2020-03-20	$2.28	$2.28	$2.00	$2.09	$2.09	40,459
2020-03-19	$2.17	$2.35	$2.14	$2.28	$2.28	14,610
2020-03-18	$2.65	$2.65	$2.10	$2.20	$2.20	18,094
2020-03-17	$2.15	$2.47	$2.10	$2.46	$2.46	26,213
2020-03-16	$1.93	$2.34	$1.90	$2.33	$2.33	10,225
2020-03-13	$2.40	$2.72	$2.15	$2.35	$2.35	54,609
2020-03-12	$2.14	$3.50	$2.10	$2.36	$2.36	25,162
2020-03-11	$2.42	$2.55	$2.15	$2.33	$2.33	85,933
2020-03-10	$2.60	$2.75	$2.03	$2.32	$2.32	59,590
2020-03-09	$2.67	$3.10	$1.87	$2.27	$2.27	183,908
2020-03-06	$3.11	$3.35	$2.63	$2.91	$2.91	111,462
2020-03-05	$3.49	$3.49	$3.20	$3.21	$3.21	40,660
2020-03-04	$3.52	$3.69	$3.13	$3.50	$3.50	107,459
2020-03-03	$3.61	$3.89	$3.45	$3.48	$3.48	37,655
2020-03-02	$3.99	$4.00	$3.58	$3.60	$3.60	82,931
2020-02-28	$3.92	$4.00	$3.55	$3.91	$3.91	188,512
2020-02-27	$4.13	$4.15	$3.81	$3.90	$3.90	325,814
2020-02-26	$4.17	$4.49	$3.82	$4.13	$4.13	783,809
2020-02-25	$3.80	$4.30	$3.80	$4.03	$4.03	233,955
2020-02-24	$4.34	$4.98	$3.53	$4.00	$4.00	623,300

Zhongchao Inc - Class A (ZCMD) News Headlines

Recent Zhongchao Inc - Class A (ZCMD) News

Similar Companies to Zhongchao Inc - Class A (ZCMD) in the Health Information Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CareMax Inc - Class A	CMAX	Health Information Services	Healthcare	128,000
Cerner Corp	CERN	Health Information Services	Healthcare	37,000
Change Healthcare Inc	CHNG	Health Information Services	Healthcare	13,000
Agiliti Inc	AGTI	Health Information Services	Healthcare	10,000
Covetrus Inc	CVET	Health Information Services	Healthcare	8,000
R1 RCM Inc	RCM	Health Information Services	Healthcare	7,000
Allscripts Healthcare Solutions Inc	MDRX	Health Information Services	Healthcare	6,900
Teladoc Health Inc	TDOC	Health Information Services	Healthcare	4,400
Veeva Systems Inc - Class A	VEEV	Health Information Services	Healthcare	3,800
Inovalon Holdings Inc - Class A	INOV	Health Information Services	Healthcare	2,800

Zhongchao Inc - Class A (ZCMD) Exchange: NASDAQ