Zedge Inc - Class B (ZDGE) Stock

Data as of May 9, 2025

$1.91 ($0.07) 3.80%

Zedge Inc - Class B - Daily Information

Click for more stock information on Zedge Inc - Class B.

Daily Information	Data
Date	May 9, 2025
Open	$1.82
Previous Close	$1.91
High	$1.98
Low	$1.82
Adjusted Open	$1.82
Previous Adjusted Close	$1.91
Adjusted High	$1.98
Adjusted Low	$1.82

About Zedge Inc - Class B (ZDGE)

Invest in Zedge Inc - Class B (ZDGE)

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

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 Zedge Inc - Class B (ZDGE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-11	$1.82	$1.98	$1.82	$1.91	$1.91	28,210
2025-04-10	$1.98	$2.06	$1.81	$1.84	$1.84	24,946
2025-04-09	$1.81	$2.02	$1.80	$2.00	$2.00	59,537
2025-04-08	$2.01	$2.01	$1.80	$1.85	$1.85	57,797
2025-04-07	$2.05	$2.06	$1.73	$1.96	$1.96	183,788
2025-04-04	$2.29	$2.29	$2.05	$2.18	$2.18	40,988
2025-04-03	$2.29	$2.36	$2.17	$2.32	$2.32	24,370
2025-04-02	$2.25	$2.40	$2.25	$2.29	$2.29	18,556
2025-04-01	$2.39	$2.41	$2.27	$2.28	$2.28	22,438
2025-03-31	$2.31	$2.35	$2.29	$2.33	$2.33	15,985
2025-03-28	$2.30	$2.37	$2.27	$2.35	$2.35	62,671
2025-03-27	$2.26	$2.43	$2.26	$2.39	$2.39	18,389
2025-03-26	$2.43	$2.46	$2.33	$2.35	$2.35	36,425
2025-03-25	$2.36	$2.49	$2.35	$2.36	$2.36	11,742
2025-03-24	$2.29	$2.45	$2.26	$2.39	$2.39	13,098
2025-03-21	$2.25	$2.35	$2.20	$2.35	$2.35	23,105
2025-03-20	$2.18	$2.30	$2.16	$2.25	$2.25	14,782
2025-03-19	$2.26	$2.27	$2.18	$2.25	$2.25	13,372
2025-03-18	$2.25	$2.29	$2.18	$2.22	$2.22	16,695
2025-03-17	$2.20	$2.30	$2.20	$2.25	$2.25	36,261
2025-03-14	$2.11	$2.30	$2.10	$2.21	$2.21	32,535
2025-03-13	$2.01	$2.29	$1.97	$2.10	$2.10	98,967
2025-03-12	$2.26	$2.29	$2.13	$2.14	$2.14	62,241
2025-03-11	$2.14	$2.28	$2.02	$2.26	$2.26	54,512
2025-03-10	$2.19	$2.33	$2.11	$2.14	$2.14	27,053
2025-03-07	$2.26	$2.33	$2.18	$2.18	$2.18	27,090
2025-03-06	$2.28	$2.28	$2.25	$2.28	$2.28	20,311
2025-03-05	$2.35	$2.37	$2.23	$2.29	$2.29	51,237
2025-03-04	$2.39	$2.41	$2.30	$2.33	$2.33	17,315
2025-03-03	$2.43	$2.52	$2.28	$2.35	$2.35	42,544
2025-02-28	$2.55	$2.72	$2.30	$2.44	$2.44	40,608
2025-02-27	$2.57	$2.60	$2.36	$2.49	$2.49	95,230
2025-02-26	$2.60	$2.71	$2.52	$2.59	$2.59	38,115
2025-02-25	$2.51	$2.69	$2.51	$2.57	$2.57	29,411
2025-02-24	$2.65	$2.69	$2.54	$2.54	$2.54	98,642
2025-02-21	$2.70	$2.87	$2.62	$2.65	$2.65	51,183
2025-02-20	$2.76	$2.79	$2.70	$2.74	$2.74	33,143
2025-02-19	$2.65	$2.76	$2.65	$2.75	$2.75	12,059
2025-02-18	$2.72	$2.78	$2.70	$2.72	$2.72	38,603
2025-02-14	$2.88	$2.89	$2.78	$2.81	$2.81	37,463
2025-02-13	$2.84	$2.87	$2.79	$2.83	$2.83	13,140
2025-02-12	$2.89	$2.92	$2.79	$2.85	$2.85	42,038
2025-02-11	$2.85	$2.86	$2.79	$2.82	$2.82	61,550
2025-02-10	$2.87	$2.95	$2.76	$2.86	$2.86	55,788
2025-02-07	$2.90	$2.99	$2.79	$2.85	$2.85	201,505
2025-02-06	$2.85	$2.94	$2.75	$2.94	$2.94	69,272
2025-02-05	$2.58	$2.98	$2.58	$2.89	$2.89	247,318
2025-02-04	$2.50	$2.62	$2.50	$2.61	$2.61	26,321
2025-02-03	$2.63	$2.75	$2.60	$2.60	$2.60	21,998
2025-01-31	$2.70	$2.80	$2.69	$2.71	$2.71	42,473
2025-01-30	$2.61	$2.72	$2.59	$2.69	$2.69	24,808
2025-01-29	$2.68	$2.73	$2.60	$2.65	$2.65	21,615
2025-01-28	$2.62	$2.70	$2.57	$2.67	$2.67	36,103
2025-01-27	$2.59	$2.74	$2.59	$2.66	$2.66	47,164
2025-01-24	$2.90	$2.97	$2.72	$2.72	$2.72	86,541
2025-01-23	$3.07	$3.07	$2.86	$2.93	$2.93	88,392
2025-01-22	$2.67	$3.11	$2.67	$2.91	$2.91	406,392
2025-01-21	$2.69	$2.80	$2.60	$2.75	$2.75	45,837
2025-01-17	$2.71	$2.80	$2.69	$2.69	$2.69	37,287
2025-01-16	$2.83	$2.83	$2.70	$2.78	$2.78	21,009
2025-01-15	$2.62	$2.81	$2.60	$2.81	$2.81	46,599
2025-01-14	$2.57	$2.63	$2.50	$2.55	$2.55	69,811
2025-01-13	$2.42	$2.64	$2.42	$2.49	$2.49	25,065
2025-01-10	$2.50	$2.59	$2.44	$2.50	$2.50	47,125
2025-01-08	$2.62	$2.65	$2.51	$2.55	$2.55	62,609
2025-01-07	$2.61	$2.73	$2.57	$2.60	$2.60	48,448
2025-01-06	$2.70	$2.74	$2.57	$2.61	$2.61	119,904
2025-01-03	$2.63	$2.72	$2.62	$2.63	$2.63	102,462
2025-01-02	$2.81	$2.82	$2.64	$2.71	$2.71	105,897
2024-12-31	$2.81	$2.92	$2.60	$2.69	$2.69	173,070
2024-12-30	$3.06	$3.12	$2.81	$2.81	$2.81	227,396
2024-12-27	$2.84	$3.24	$2.82	$3.11	$3.11	321,246
2024-12-26	$2.98	$2.98	$2.68	$2.80	$2.80	280,431
2024-12-24	$2.98	$3.05	$2.51	$2.66	$2.66	361,407
2024-12-23	$2.29	$3.42	$2.28	$3.15	$3.15	1,744,564
2024-12-20	$2.12	$2.39	$2.10	$2.36	$2.36	95,693
2024-12-19	$2.11	$2.36	$2.06	$2.15	$2.15	96,248
2024-12-18	$2.19	$2.21	$1.93	$1.94	$1.94	232,375
2024-12-17	$2.35	$2.39	$2.14	$2.25	$2.25	107,298
2024-12-16	$2.58	$2.67	$2.06	$2.30	$2.30	469,598
2024-12-13	$2.62	$2.74	$2.61	$2.73	$2.73	41,809
2024-12-12	$2.78	$2.78	$2.67	$2.76	$2.76	12,198
2024-12-11	$2.70	$2.80	$2.67	$2.79	$2.79	22,978
2024-12-10	$2.67	$2.78	$2.65	$2.65	$2.65	23,382
2024-12-09	$2.75	$2.83	$2.71	$2.76	$2.76	24,013
2024-12-06	$2.75	$2.81	$2.70	$2.74	$2.74	23,950
2024-12-05	$2.80	$2.82	$2.67	$2.77	$2.77	34,797
2024-12-04	$2.73	$2.85	$2.73	$2.80	$2.80	65,162
2024-12-03	$2.65	$2.79	$2.65	$2.73	$2.73	63,338
2024-12-02	$2.68	$2.75	$2.61	$2.62	$2.62	105,692
2024-11-29	$2.71	$2.76	$2.68	$2.68	$2.68	16,806
2024-11-27	$2.70	$2.73	$2.64	$2.71	$2.71	12,841
2024-11-26	$2.62	$2.70	$2.60	$2.65	$2.65	23,617
2024-11-25	$2.58	$2.74	$2.55	$2.64	$2.64	54,048
2024-11-22	$2.58	$2.70	$2.56	$2.58	$2.58	51,960
2024-11-21	$2.67	$2.81	$2.55	$2.55	$2.55	88,882
2024-11-20	$2.66	$2.86	$2.63	$2.71	$2.71	14,917
2024-11-19	$2.60	$2.82	$2.60	$2.65	$2.65	84,795
2024-11-18	$2.71	$2.71	$2.55	$2.61	$2.61	54,742
2024-11-15	$2.75	$2.81	$2.65	$2.75	$2.75	15,937
2024-11-14	$2.84	$2.86	$2.66	$2.78	$2.78	37,426
2024-11-13	$2.85	$2.89	$2.77	$2.80	$2.80	11,512
2024-11-12	$2.80	$2.93	$2.80	$2.84	$2.84	20,977
2024-11-11	$2.74	$2.93	$2.69	$2.81	$2.81	107,384
2024-11-08	$2.67	$2.84	$2.65	$2.77	$2.77	60,057
2024-11-07	$2.73	$2.78	$2.65	$2.65	$2.65	61,742
2024-11-06	$2.98	$2.99	$2.67	$2.79	$2.79	61,768
2024-11-05	$2.73	$2.85	$2.64	$2.81	$2.81	52,728
2024-11-04	$2.91	$2.94	$2.62	$2.73	$2.73	216,043
2024-11-01	$3.10	$3.10	$2.87	$2.89	$2.89	66,236
2024-10-31	$2.93	$3.11	$2.82	$3.08	$3.08	69,462
2024-10-30	$2.83	$3.15	$2.71	$2.99	$2.99	143,024
2024-10-29	$2.92	$3.13	$2.79	$2.91	$2.91	74,594
2024-10-28	$3.08	$3.13	$2.98	$3.06	$3.06	59,637
2024-10-25	$2.92	$3.15	$2.92	$3.08	$3.08	15,162
2024-10-24	$3.10	$3.13	$2.85	$2.93	$2.93	24,563
2024-10-23	$3.14	$3.17	$3.04	$3.04	$3.04	25,717
2024-10-22	$3.13	$3.17	$3.02	$3.02	$3.02	33,694
2024-10-21	$3.09	$3.15	$2.69	$3.13	$3.13	63,657
2024-10-18	$3.40	$3.40	$3.01	$3.05	$3.05	87,446
2024-10-17	$3.40	$3.48	$3.30	$3.45	$3.45	9,402
2024-10-16	$3.41	$3.43	$3.33	$3.40	$3.40	16,595
2024-10-15	$3.35	$3.51	$3.34	$3.36	$3.36	36,889
2024-10-14	$3.60	$3.60	$3.30	$3.30	$3.30	42,460
2024-10-11	$3.49	$3.73	$3.48	$3.55	$3.55	11,254
2024-10-10	$3.59	$3.64	$3.49	$3.49	$3.49	35,580
2024-10-09	$3.61	$3.68	$3.52	$3.65	$3.65	46,336
2024-10-08	$3.59	$3.63	$3.52	$3.55	$3.55	17,980
2024-10-07	$3.60	$3.71	$3.56	$3.57	$3.57	13,708
2024-10-04	$3.64	$3.72	$3.55	$3.67	$3.67	20,517
2024-10-03	$3.67	$3.75	$3.60	$3.63	$3.63	23,487
2024-10-02	$3.65	$3.70	$3.52	$3.70	$3.70	17,785
2024-10-01	$3.64	$3.65	$3.34	$3.64	$3.64	45,141
2024-09-30	$3.52	$3.71	$3.40	$3.70	$3.70	110,026
2024-09-27	$3.32	$3.53	$3.31	$3.42	$3.42	89,514
2024-09-26	$3.25	$3.35	$3.14	$3.30	$3.30	81,922
2024-09-25	$3.27	$3.41	$3.25	$3.25	$3.25	36,422
2024-09-24	$3.28	$3.32	$3.18	$3.26	$3.26	45,919
2024-09-23	$3.33	$3.34	$3.13	$3.29	$3.29	74,146
2024-09-20	$3.09	$3.23	$3.04	$3.18	$3.18	17,457
2024-09-19	$3.24	$3.32	$3.02	$3.10	$3.10	42,737
2024-09-18	$3.34	$3.38	$3.14	$3.17	$3.17	54,315
2024-09-17	$3.25	$3.38	$3.18	$3.25	$3.25	88,850
2024-09-16	$3.10	$3.27	$2.93	$3.15	$3.15	119,569
2024-09-13	$2.97	$3.04	$2.93	$2.99	$2.99	10,766
2024-09-12	$3.08	$3.08	$2.98	$2.98	$2.98	11,726
2024-09-11	$3.03	$3.07	$2.96	$3.05	$3.05	9,996
2024-09-10	$3.04	$3.09	$2.97	$3.05	$3.05	17,631
2024-09-09	$3.16	$3.20	$2.98	$3.01	$3.01	34,605
2024-09-06	$3.15	$3.23	$3.08	$3.19	$3.19	25,295
2024-09-05	$3.14	$3.25	$3.14	$3.17	$3.17	15,133
2024-09-04	$3.12	$3.27	$3.07	$3.25	$3.25	46,231
2024-09-03	$3.54	$3.54	$3.05	$3.19	$3.19	63,334
2024-08-30	$3.61	$3.61	$3.45	$3.58	$3.58	10,405
2024-08-29	$3.56	$3.61	$3.50	$3.53	$3.53	7,534
2024-08-28	$3.76	$3.88	$3.47	$3.57	$3.57	88,047
2024-08-27	$3.51	$3.77	$3.51	$3.70	$3.70	68,912
2024-08-26	$3.56	$3.85	$3.49	$3.49	$3.49	180,110
2024-08-23	$3.71	$3.76	$3.54	$3.55	$3.55	51,493
2024-08-22	$3.78	$3.84	$3.61	$3.69	$3.69	30,721
2024-08-21	$3.57	$3.83	$3.55	$3.74	$3.74	55,579
2024-08-20	$3.42	$3.70	$3.42	$3.52	$3.52	33,710
2024-08-19	$3.68	$3.69	$3.45	$3.46	$3.46	58,542
2024-08-16	$3.29	$3.70	$3.28	$3.66	$3.66	208,042
2024-08-15	$3.47	$3.79	$3.24	$3.30	$3.30	206,317
2024-08-14	$3.06	$3.40	$3.06	$3.39	$3.39	204,500
2024-08-13	$3.10	$3.31	$3.01	$3.02	$3.02	101,048
2024-08-12	$3.19	$3.37	$3.00	$3.00	$3.00	28,433
2024-08-09	$3.26	$3.54	$3.18	$3.20	$3.20	102,144
2024-08-08	$3.41	$3.81	$3.27	$3.28	$3.28	173,051
2024-08-07	$3.32	$3.73	$3.18	$3.34	$3.34	212,955
2024-08-06	$3.68	$3.94	$3.17	$3.24	$3.24	54,293
2024-08-05	$3.28	$3.73	$2.86	$3.70	$3.70	90,831
2024-08-02	$3.76	$3.95	$3.43	$3.51	$3.51	27,941
2024-08-01	$3.61	$4.04	$3.59	$3.90	$3.90	136,889
2024-07-31	$3.87	$3.87	$3.51	$3.62	$3.62	17,934
2024-07-30	$3.79	$4.00	$3.79	$3.80	$3.80	24,382
2024-07-29	$3.79	$4.14	$3.61	$3.75	$3.75	90,987
2024-07-26	$3.89	$3.91	$3.73	$3.81	$3.81	29,125
2024-07-25	$3.52	$3.93	$3.50	$3.85	$3.85	75,144
2024-07-24	$3.66	$3.70	$3.58	$3.60	$3.60	17,459
2024-07-23	$3.75	$3.85	$3.58	$3.67	$3.67	48,521
2024-07-22	$3.73	$3.91	$3.55	$3.75	$3.75	151,264
2024-07-19	$3.92	$3.96	$3.68	$3.68	$3.68	25,741
2024-07-18	$4.06	$4.17	$3.77	$3.80	$3.80	48,694
2024-07-17	$3.98	$4.12	$3.85	$3.96	$3.96	31,996
2024-07-16	$4.20	$4.37	$3.89	$3.97	$3.97	127,429
2024-07-15	$3.54	$4.26	$3.54	$4.23	$4.23	219,570
2024-07-12	$3.65	$3.73	$3.35	$3.47	$3.47	131,388
2024-07-11	$3.48	$3.67	$3.43	$3.66	$3.66	148,563
2024-07-10	$3.30	$3.54	$3.20	$3.43	$3.43	70,895
2024-07-09	$3.13	$3.28	$3.11	$3.25	$3.25	50,196
2024-07-08	$3.12	$3.28	$3.10	$3.13	$3.13	125,602
2024-07-05	$2.87	$3.19	$2.87	$3.12	$3.12	60,351
2024-07-03	$2.93	$2.98	$2.85	$2.87	$2.87	15,170
2024-07-02	$2.92	$3.07	$2.89	$2.91	$2.91	87,426
2024-07-01	$3.04	$3.25	$2.91	$2.91	$2.91	105,766
2024-06-28	$3.02	$3.05	$2.85	$3.05	$3.05	72,047
2024-06-27	$2.89	$3.08	$2.89	$3.02	$3.02	74,101
2024-06-26	$2.88	$3.02	$2.82	$2.85	$2.85	57,767
2024-06-25	$2.91	$3.02	$2.83	$2.88	$2.88	46,707
2024-06-24	$2.91	$3.07	$2.82	$2.89	$2.89	88,709
2024-06-21	$2.69	$2.92	$2.56	$2.91	$2.91	90,675
2024-06-20	$2.65	$2.91	$2.56	$2.71	$2.71	215,525
2024-06-18	$2.65	$2.78	$2.56	$2.56	$2.56	46,776
2024-06-17	$2.95	$2.96	$2.66	$2.68	$2.68	89,342
2024-06-14	$2.95	$3.18	$2.84	$2.97	$2.97	56,726
2024-06-13	$3.10	$3.29	$2.91	$2.99	$2.99	54,495
2024-06-12	$3.45	$3.80	$3.07	$3.14	$3.14	112,860
2024-06-11	$3.26	$3.75	$3.17	$3.39	$3.39	251,428
2024-06-10	$3.04	$3.20	$3.00	$3.01	$3.01	173,156
2024-06-07	$2.84	$3.05	$2.84	$3.03	$3.03	72,103
2024-06-06	$2.68	$2.85	$2.68	$2.84	$2.84	28,631
2024-06-05	$2.60	$2.70	$2.60	$2.70	$2.70	12,021
2024-06-04	$2.65	$2.69	$2.60	$2.67	$2.67	12,976
2024-06-03	$2.77	$2.77	$2.66	$2.70	$2.70	22,299
2024-05-31	$2.77	$2.77	$2.66	$2.74	$2.74	15,330
2024-05-30	$2.73	$2.91	$2.70	$2.77	$2.77	64,030
2024-05-29	$2.60	$2.80	$2.60	$2.78	$2.78	54,196
2024-05-28	$2.58	$2.77	$2.56	$2.63	$2.63	12,580
2024-05-24	$2.53	$2.71	$2.53	$2.61	$2.61	20,067
2024-05-23	$2.65	$2.75	$2.55	$2.55	$2.55	24,009
2024-05-22	$2.70	$2.87	$2.63	$2.74	$2.74	34,585
2024-05-21	$2.75	$2.89	$2.70	$2.73	$2.73	30,419
2024-05-20	$2.83	$2.97	$2.74	$2.77	$2.77	32,924
2024-05-17	$2.90	$2.97	$2.77	$2.78	$2.78	24,777
2024-05-16	$2.84	$2.98	$2.79	$2.91	$2.91	19,718
2024-05-15	$3.04	$3.09	$2.79	$2.84	$2.84	68,493
2024-05-14	$2.96	$3.00	$2.92	$3.00	$3.00	12,861
2024-05-13	$2.80	$2.99	$2.80	$2.96	$2.96	22,216
2024-05-10	$2.96	$3.00	$2.75	$2.80	$2.80	35,168
2024-05-09	$3.02	$3.03	$2.85	$2.94	$2.94	34,980
2024-05-08	$2.96	$3.05	$2.88	$2.97	$2.97	28,199
2024-05-07	$2.95	$2.95	$2.90	$2.90	$2.90	53,749
2024-05-06	$2.73	$2.98	$2.73	$2.91	$2.91	150,325
2024-05-03	$2.60	$2.78	$2.52	$2.62	$2.62	72,611
2024-05-02	$2.51	$2.66	$2.38	$2.42	$2.42	6,669
2024-05-01	$2.36	$2.47	$2.33	$2.40	$2.40	12,138
2024-04-30	$2.53	$2.58	$2.34	$2.40	$2.40	87,190
2024-04-29	$2.43	$2.60	$2.32	$2.53	$2.53	14,102
2024-04-26	$2.41	$2.65	$2.31	$2.39	$2.39	51,375
2024-04-25	$2.44	$2.44	$2.34	$2.40	$2.40	19,057
2024-04-24	$2.40	$2.49	$2.37	$2.37	$2.37	6,805
2024-04-23	$2.32	$2.50	$2.32	$2.43	$2.43	16,922
2024-04-22	$2.35	$2.45	$2.30	$2.31	$2.31	62,123
2024-04-19	$2.40	$2.51	$2.27	$2.31	$2.31	48,594
2024-04-18	$2.35	$2.46	$2.35	$2.41	$2.41	20,238
2024-04-17	$2.40	$2.49	$2.35	$2.35	$2.35	19,659
2024-04-16	$2.47	$2.47	$2.34	$2.39	$2.39	43,239
2024-04-15	$2.51	$2.57	$2.44	$2.46	$2.46	31,638
2024-04-12	$2.54	$2.68	$2.44	$2.50	$2.50	46,387
2024-04-11	$2.55	$2.76	$2.55	$2.55	$2.55	44,695
2024-04-10	$2.42	$2.65	$2.42	$2.48	$2.48	41,016
2024-04-09	$2.41	$2.61	$2.40	$2.56	$2.56	25,673
2024-04-08	$2.43	$2.58	$2.39	$2.45	$2.45	18,099
2024-04-05	$2.52	$2.58	$2.31	$2.45	$2.45	138,958
2024-04-04	$2.57	$2.85	$2.57	$2.59	$2.59	22,229
2024-04-03	$2.48	$2.75	$2.43	$2.63	$2.63	97,813
2024-04-02	$2.56	$2.67	$2.42	$2.50	$2.50	41,338
2024-04-01	$2.77	$2.78	$2.47	$2.69	$2.69	77,100
2024-03-28	$2.70	$2.84	$2.65	$2.77	$2.77	15,732
2024-03-27	$2.65	$2.78	$2.60	$2.71	$2.71	24,297
2024-03-26	$2.69	$2.82	$2.54	$2.71	$2.71	41,334
2024-03-25	$2.84	$2.86	$2.63	$2.63	$2.63	29,267
2024-03-22	$2.77	$2.94	$2.71	$2.85	$2.85	31,863
2024-03-21	$2.72	$2.87	$2.64	$2.79	$2.79	90,718
2024-03-20	$2.71	$2.76	$2.58	$2.69	$2.69	64,459
2024-03-19	$2.90	$3.03	$2.70	$2.76	$2.76	73,154
2024-03-18	$2.75	$3.21	$2.61	$3.00	$3.00	181,686
2024-03-15	$3.06	$3.40	$2.77	$2.85	$2.85	196,009
2024-03-14	$3.65	$3.69	$3.23	$3.51	$3.51	116,788
2024-03-13	$3.60	$3.74	$3.45	$3.73	$3.73	61,536
2024-03-12	$3.24	$3.68	$3.23	$3.61	$3.61	72,006
2024-03-11	$3.84	$3.84	$3.11	$3.23	$3.23	104,878
2024-03-08	$3.79	$4.00	$3.71	$3.87	$3.87	51,817
2024-03-07	$3.81	$3.87	$3.66	$3.75	$3.75	44,310
2024-03-06	$3.60	$3.89	$3.59	$3.75	$3.75	62,181
2024-03-05	$4.63	$4.68	$3.53	$3.61	$3.61	159,995
2024-03-04	$4.17	$4.69	$4.12	$4.59	$4.59	197,922
2024-03-01	$3.99	$4.16	$3.95	$4.11	$4.11	24,157
2024-02-29	$4.07	$4.15	$3.89	$3.98	$3.98	30,732
2024-02-28	$4.01	$4.18	$3.91	$4.06	$4.06	31,552
2024-02-27	$4.02	$4.25	$4.00	$4.04	$4.04	29,881
2024-02-26	$3.90	$4.16	$3.84	$4.00	$4.00	82,822
2024-02-23	$3.81	$3.99	$3.72	$3.90	$3.90	42,779
2024-02-22	$3.50	$4.05	$3.50	$3.85	$3.85	104,992
2024-02-21	$4.02	$4.02	$3.52	$3.54	$3.54	105,500
2024-02-20	$4.15	$4.49	$4.03	$4.06	$4.06	112,115
2024-02-16	$3.55	$4.41	$3.53	$4.28	$4.28	128,380
2024-02-15	$3.44	$3.64	$3.27	$3.57	$3.57	118,101
2024-02-14	$3.93	$3.93	$3.14	$3.43	$3.43	306,250
2024-02-13	$4.42	$4.45	$3.65	$3.81	$3.81	219,849
2024-02-12	$4.79	$5.18	$4.26	$4.50	$4.50	328,146
2024-02-09	$3.88	$4.92	$3.68	$4.74	$4.74	303,869
2024-02-08	$3.29	$3.86	$3.29	$3.80	$3.80	149,797
2024-02-07	$3.19	$3.34	$3.19	$3.29	$3.29	51,141
2024-02-06	$3.18	$3.27	$3.17	$3.19	$3.19	47,247
2024-02-05	$3.01	$3.22	$3.01	$3.14	$3.14	72,607
2024-02-02	$3.04	$3.11	$2.95	$3.03	$3.03	42,015
2024-02-01	$3.32	$3.32	$3.01	$3.13	$3.13	42,488
2024-01-31	$3.32	$3.54	$3.24	$3.26	$3.26	75,976
2024-01-30	$3.02	$3.28	$2.85	$3.20	$3.20	69,427
2024-01-29	$2.88	$3.16	$2.85	$3.01	$3.01	99,321
2024-01-26	$2.68	$2.86	$2.61	$2.83	$2.83	78,806
2024-01-25	$2.35	$2.67	$2.35	$2.58	$2.58	94,172
2024-01-24	$2.27	$2.35	$2.27	$2.33	$2.33	13,869
2024-01-23	$2.27	$2.33	$2.27	$2.27	$2.27	20,777
2024-01-22	$2.34	$2.34	$2.27	$2.27	$2.27	22,193
2024-01-19	$2.33	$2.34	$2.24	$2.34	$2.34	21,083
2024-01-18	$2.31	$2.34	$2.27	$2.29	$2.29	26,233
2024-01-17	$2.27	$2.33	$2.20	$2.29	$2.29	117,422
2024-01-16	$2.26	$2.30	$2.22	$2.27	$2.27	29,141
2024-01-12	$2.33	$2.33	$2.28	$2.30	$2.30	5,370
2024-01-11	$2.27	$2.35	$2.25	$2.30	$2.30	43,856
2024-01-10	$2.24	$2.28	$2.22	$2.22	$2.22	18,288
2024-01-09	$2.29	$2.35	$2.22	$2.27	$2.27	18,236
2024-01-08	$2.33	$2.39	$2.26	$2.26	$2.26	39,818
2024-01-05	$2.37	$2.40	$2.30	$2.33	$2.33	32,127
2024-01-04	$2.32	$2.41	$2.31	$2.39	$2.39	16,217
2024-01-03	$2.26	$2.40	$2.26	$2.31	$2.31	7,456
2024-01-02	$2.35	$2.41	$2.30	$2.34	$2.34	30,389
2023-12-29	$2.41	$2.50	$2.35	$2.35	$2.35	54,260
2023-12-28	$2.36	$2.50	$2.34	$2.42	$2.42	59,808
2023-12-27	$2.23	$2.40	$2.21	$2.37	$2.37	59,588
2023-12-26	$2.09	$2.21	$2.09	$2.21	$2.21	61,301
2023-12-22	$2.10	$2.16	$2.07	$2.10	$2.10	66,625
2023-12-21	$2.20	$2.23	$2.11	$2.15	$2.15	56,934
2023-12-20	$2.28	$2.30	$2.17	$2.22	$2.22	39,205
2023-12-19	$2.23	$2.28	$2.21	$2.28	$2.28	20,371
2023-12-18	$2.21	$2.33	$2.21	$2.21	$2.21	28,843
2023-12-15	$2.25	$2.40	$2.20	$2.23	$2.23	76,755
2023-12-14	$2.20	$2.38	$2.20	$2.26	$2.26	86,170
2023-12-13	$2.00	$2.19	$2.00	$2.19	$2.19	87,839
2023-12-12	$1.99	$2.03	$1.96	$2.00	$2.00	15,030
2023-12-11	$1.92	$2.02	$1.92	$2.02	$2.02	35,026
2023-12-08	$2.00	$2.02	$1.92	$1.92	$1.92	41,647
2023-12-07	$2.04	$2.05	$1.97	$2.00	$2.00	23,685
2023-12-06	$1.96	$2.03	$1.96	$2.00	$2.00	22,324
2023-12-05	$2.00	$2.05	$1.91	$2.02	$2.02	42,908
2023-12-04	$1.81	$2.00	$1.81	$2.00	$2.00	88,973
2023-12-01	$1.77	$1.83	$1.76	$1.80	$1.80	10,833
2023-11-30	$1.83	$1.83	$1.75	$1.76	$1.76	7,910
2023-11-29	$1.85	$1.88	$1.79	$1.80	$1.80	33,992
2023-11-28	$1.86	$1.90	$1.79	$1.84	$1.84	20,033
2023-11-27	$2.04	$2.04	$1.83	$1.83	$1.83	57,981
2023-11-24	$1.81	$1.95	$1.81	$1.95	$1.95	10,351
2023-11-22	$1.75	$1.87	$1.75	$1.80	$1.80	31,509
2023-11-21	$1.88	$1.88	$1.70	$1.72	$1.72	85,786
2023-11-20	$1.77	$1.92	$1.76	$1.89	$1.89	27,292
2023-11-17	$1.93	$1.94	$1.88	$1.88	$1.88	17,892
2023-11-16	$1.90	$1.91	$1.82	$1.91	$1.91	20,751
2023-11-15	$1.86	$1.94	$1.86	$1.90	$1.90	29,958
2023-11-14	$1.78	$1.95	$1.75	$1.91	$1.91	36,864
2023-11-13	$1.80	$1.82	$1.77	$1.77	$1.77	12,664
2023-11-10	$1.78	$1.86	$1.75	$1.84	$1.84	19,535
2023-11-09	$1.87	$1.87	$1.78	$1.81	$1.81	14,125
2023-11-08	$1.93	$1.93	$1.80	$1.84	$1.84	12,516
2023-11-07	$1.91	$1.97	$1.82	$1.84	$1.84	20,082
2023-11-06	$1.95	$1.98	$1.84	$1.85	$1.85	15,624
2023-11-03	$1.95	$1.98	$1.94	$1.94	$1.94	5,309
2023-11-02	$1.86	$1.95	$1.82	$1.92	$1.92	42,129
2023-11-01	$1.87	$1.90	$1.81	$1.87	$1.87	16,625
2023-10-31	$1.89	$1.95	$1.89	$1.92	$1.92	4,019
2023-10-30	$1.95	$2.00	$1.77	$1.85	$1.85	41,050
2023-10-27	$1.89	$1.93	$1.74	$1.80	$1.80	45,721
2023-10-26	$1.97	$2.01	$1.88	$1.95	$1.95	28,769
2023-10-25	$1.98	$2.14	$1.97	$2.03	$2.03	19,196
2023-10-24	$2.02	$2.04	$1.99	$2.03	$2.03	8,133
2023-10-23	$2.02	$2.14	$1.96	$2.03	$2.03	27,133
2023-10-20	$2.06	$2.11	$1.97	$2.07	$2.07	35,190
2023-10-19	$2.10	$2.10	$1.96	$2.06	$2.06	22,927
2023-10-18	$2.12	$2.16	$2.07	$2.12	$2.12	13,971
2023-10-17	$2.05	$2.19	$2.05	$2.10	$2.10	18,895
2023-10-16	$1.97	$2.14	$1.97	$2.10	$2.10	23,445
2023-10-13	$2.03	$2.08	$1.97	$2.01	$2.01	8,144
2023-10-12	$2.04	$2.09	$1.97	$2.01	$2.01	19,933
2023-10-11	$2.10	$2.11	$2.05	$2.06	$2.06	3,514
2023-10-10	$2.14	$2.15	$2.04	$2.08	$2.08	16,612
2023-10-09	$2.07	$2.12	$1.98	$2.12	$2.12	21,886
2023-10-06	$2.02	$2.10	$1.97	$2.07	$2.07	9,662
2023-10-05	$2.05	$2.11	$1.97	$1.97	$1.97	17,707
2023-10-04	$2.02	$2.12	$2.02	$2.09	$2.09	9,419
2023-10-03	$2.09	$2.12	$2.00	$2.08	$2.08	8,853
2023-10-02	$2.20	$2.20	$2.01	$2.15	$2.15	12,057
2023-09-29	$2.14	$2.22	$2.07	$2.19	$2.19	35,896
2023-09-28	$2.10	$2.14	$2.09	$2.09	$2.09	6,077
2023-09-27	$2.00	$2.18	$1.94	$2.14	$2.14	53,071
2023-09-26	$1.92	$2.05	$1.92	$2.03	$2.03	37,200
2023-09-25	$1.91	$1.99	$1.91	$1.92	$1.92	4,085
2023-09-22	$2.04	$2.04	$1.91	$1.91	$1.91	27,613
2023-09-21	$2.06	$2.06	$1.98	$1.98	$1.98	13,555
2023-09-20	$2.06	$2.15	$2.01	$2.01	$2.01	30,930
2023-09-19	$2.23	$2.23	$2.06	$2.06	$2.06	20,689
2023-09-18	$2.20	$2.29	$2.08	$2.08	$2.08	32,333
2023-09-15	$2.26	$2.28	$2.16	$2.16	$2.16	23,239
2023-09-14	$2.27	$2.30	$2.20	$2.30	$2.30	15,298
2023-09-13	$2.22	$2.29	$2.21	$2.21	$2.21	72,650
2023-09-12	$2.01	$2.21	$2.01	$2.16	$2.16	65,340
2023-09-11	$2.05	$2.05	$1.98	$1.98	$1.98	17,484
2023-09-08	$2.01	$2.05	$1.99	$2.03	$2.03	11,754
2023-09-07	$2.09	$2.09	$2.01	$2.01	$2.01	7,864
2023-09-06	$2.14	$2.14	$2.05	$2.07	$2.07	11,605
2023-09-05	$2.11	$2.16	$2.07	$2.16	$2.16	16,919
2023-09-01	$2.22	$2.23	$2.17	$2.17	$2.17	23,080
2023-08-31	$2.12	$2.24	$2.08	$2.20	$2.20	42,763
2023-08-30	$2.08	$2.13	$2.06	$2.09	$2.09	32,000
2023-08-29	$1.95	$2.08	$1.95	$2.08	$2.08	40,209
2023-08-28	$1.90	$2.01	$1.90	$1.95	$1.95	24,787
2023-08-25	$2.01	$2.01	$1.88	$1.88	$1.88	35,882
2023-08-24	$2.00	$2.07	$1.97	$2.03	$2.03	57,474
2023-08-23	$1.86	$1.96	$1.86	$1.96	$1.96	20,939
2023-08-22	$1.95	$1.95	$1.85	$1.86	$1.86	25,871
2023-08-21	$1.85	$1.91	$1.68	$1.87	$1.87	95,829
2023-08-18	$1.94	$1.94	$1.88	$1.88	$1.88	17,124
2023-08-17	$1.90	$1.95	$1.88	$1.91	$1.91	14,195
2023-08-16	$1.93	$1.98	$1.90	$1.90	$1.90	4,642
2023-08-15	$1.90	$1.99	$1.90	$1.95	$1.95	14,567
2023-08-14	$1.92	$1.93	$1.89	$1.93	$1.93	13,214
2023-08-11	$1.95	$1.96	$1.92	$1.95	$1.95	9,170
2023-08-10	$1.90	$1.99	$1.90	$1.95	$1.95	11,241
2023-08-09	$1.94	$1.96	$1.90	$1.92	$1.92	21,851
2023-08-08	$1.98	$1.99	$1.94	$1.94	$1.94	15,801
2023-08-07	$1.99	$2.00	$1.94	$1.97	$1.97	25,921
2023-08-04	$1.96	$2.00	$1.92	$1.95	$1.95	36,740
2023-08-03	$2.00	$2.03	$1.95	$1.96	$1.96	18,731
2023-08-02	$2.01	$2.03	$1.97	$2.03	$2.03	21,297
2023-08-01	$2.10	$2.11	$1.96	$2.05	$2.05	87,075
2023-07-31	$2.11	$2.14	$2.10	$2.10	$2.10	15,324
2023-07-28	$2.23	$2.23	$2.10	$2.12	$2.12	43,250
2023-07-27	$2.17	$2.26	$2.15	$2.19	$2.19	13,240
2023-07-26	$2.21	$2.29	$2.16	$2.22	$2.22	34,085
2023-07-25	$2.28	$2.33	$2.25	$2.25	$2.25	8,604
2023-07-24	$2.26	$2.32	$2.20	$2.25	$2.25	29,348
2023-07-21	$2.40	$2.40	$2.28	$2.29	$2.29	19,703
2023-07-20	$2.40	$2.40	$2.27	$2.30	$2.30	19,232
2023-07-19	$2.38	$2.39	$2.34	$2.38	$2.38	21,627
2023-07-18	$2.34	$2.38	$2.33	$2.38	$2.38	43,279
2023-07-17	$2.26	$2.33	$2.26	$2.32	$2.32	21,504
2023-07-14	$2.31	$2.31	$2.24	$2.24	$2.24	9,695
2023-07-13	$2.26	$2.33	$2.18	$2.28	$2.28	21,251
2023-07-12	$2.34	$2.35	$2.24	$2.27	$2.27	11,535
2023-07-11	$2.29	$2.33	$2.23	$2.30	$2.30	25,121
2023-07-10	$2.30	$2.31	$2.25	$2.26	$2.26	7,284
2023-07-07	$2.25	$2.30	$2.20	$2.30	$2.30	12,948
2023-07-06	$2.32	$2.32	$2.23	$2.25	$2.25	9,208
2023-07-05	$2.26	$2.32	$2.26	$2.28	$2.28	16,488
2023-07-03	$2.34	$2.34	$2.16	$2.26	$2.26	11,776
2023-06-30	$2.23	$2.27	$2.18	$2.24	$2.24	12,443
2023-06-29	$2.10	$2.26	$2.10	$2.25	$2.25	33,935
2023-06-28	$2.09	$2.18	$2.05	$2.09	$2.09	22,799
2023-06-27	$2.10	$2.12	$2.05	$2.05	$2.05	20,956
2023-06-26	$2.05	$2.19	$2.05	$2.06	$2.06	27,566
2023-06-23	$2.30	$2.30	$2.06	$2.08	$2.08	146,076
2023-06-22	$2.39	$2.39	$2.15	$2.29	$2.29	34,966
2023-06-21	$2.18	$2.30	$2.14	$2.30	$2.30	33,806
2023-06-20	$2.06	$2.24	$2.06	$2.12	$2.12	68,284
2023-06-16	$1.98	$2.05	$1.95	$2.03	$2.03	47,143
2023-06-15	$1.98	$2.06	$1.97	$2.05	$2.05	45,379
2023-06-14	$2.12	$2.12	$2.01	$2.02	$2.02	43,720
2023-06-13	$2.17	$2.29	$1.99	$2.12	$2.12	103,022
2023-06-12	$2.04	$2.25	$1.92	$2.23	$2.23	72,821
2023-06-09	$2.14	$2.14	$2.02	$2.06	$2.06	13,619
2023-06-08	$2.18	$2.18	$2.07	$2.10	$2.10	18,781
2023-06-07	$2.28	$2.29	$2.17	$2.23	$2.23	21,059
2023-06-06	$2.15	$2.23	$2.15	$2.21	$2.21	36,889
2023-06-05	$2.20	$2.21	$2.03	$2.11	$2.11	27,705
2023-06-02	$2.23	$2.29	$2.20	$2.21	$2.21	42,879
2023-06-01	$2.34	$2.39	$2.22	$2.25	$2.25	21,049
2023-05-31	$2.40	$2.41	$2.25	$2.30	$2.30	16,545
2023-05-30	$2.31	$2.40	$2.29	$2.37	$2.37	23,999
2023-05-26	$2.25	$2.33	$2.24	$2.29	$2.29	8,729
2023-05-25	$2.37	$2.39	$2.26	$2.27	$2.27	11,886
2023-05-24	$2.40	$2.40	$2.26	$2.35	$2.35	10,165
2023-05-23	$2.27	$2.39	$2.27	$2.31	$2.31	14,312
2023-05-22	$2.32	$2.33	$2.27	$2.27	$2.27	20,506
2023-05-19	$2.41	$2.41	$2.30	$2.32	$2.32	36,043
2023-05-18	$2.31	$2.50	$2.31	$2.41	$2.41	30,877
2023-05-17	$2.44	$2.44	$2.22	$2.31	$2.31	34,080
2023-05-16	$2.12	$2.30	$2.10	$2.24	$2.24	65,521
2023-05-15	$2.02	$2.15	$2.01	$2.12	$2.12	55,815
2023-05-12	$2.00	$2.03	$2.00	$2.03	$2.03	7,462
2023-05-11	$2.00	$2.04	$2.00	$2.00	$2.00	23,733
2023-05-10	$1.93	$2.05	$1.92	$2.00	$2.00	22,946
2023-05-09	$1.94	$1.96	$1.89	$1.95	$1.95	26,451
2023-05-08	$1.90	$1.98	$1.89	$1.91	$1.91	45,249
2023-05-05	$1.90	$1.98	$1.90	$1.96	$1.96	26,606
2023-05-04	$1.94	$1.98	$1.90	$1.90	$1.90	28,677
2023-05-03	$1.97	$2.03	$1.95	$1.95	$1.95	46,904
2023-05-02	$2.01	$2.02	$1.97	$1.99	$1.99	59,162
2023-05-01	$2.00	$2.05	$1.98	$2.01	$2.01	34,226
2023-04-28	$1.92	$1.99	$1.92	$1.98	$1.98	41,725
2023-04-27	$1.90	$1.97	$1.90	$1.91	$1.91	25,680
2023-04-26	$1.90	$1.99	$1.90	$1.93	$1.93	26,443
2023-04-25	$1.98	$1.98	$1.90	$1.90	$1.90	28,807
2023-04-24	$2.01	$2.04	$1.97	$1.98	$1.98	37,515
2023-04-21	$2.04	$2.04	$1.95	$2.00	$2.00	70,494
2023-04-20	$2.05	$2.07	$2.00	$2.04	$2.04	32,190
2023-04-19	$1.99	$2.06	$1.99	$2.05	$2.05	27,675
2023-04-18	$1.97	$2.07	$1.97	$1.99	$1.99	39,854
2023-04-17	$2.04	$2.05	$1.96	$1.96	$1.96	38,769
2023-04-14	$2.06	$2.17	$2.04	$2.05	$2.05	39,380
2023-04-13	$1.97	$2.10	$1.97	$2.05	$2.05	42,700
2023-04-12	$2.04	$2.10	$1.97	$1.98	$1.98	78,577
2023-04-11	$2.11	$2.11	$1.96	$1.98	$1.98	70,958
2023-04-10	$1.96	$2.00	$1.90	$1.98	$1.98	45,794
2023-04-06	$1.86	$1.96	$1.86	$1.91	$1.91	15,658
2023-04-05	$1.90	$1.91	$1.84	$1.87	$1.87	7,214
2023-04-04	$1.91	$1.96	$1.87	$1.87	$1.87	27,844
2023-04-03	$1.91	$2.09	$1.88	$1.91	$1.91	67,324
2023-03-31	$1.90	$1.96	$1.90	$1.95	$1.95	19,718
2023-03-30	$1.80	$1.93	$1.79	$1.87	$1.87	75,967
2023-03-29	$1.81	$1.85	$1.76	$1.80	$1.80	51,902
2023-03-28	$1.84	$1.84	$1.74	$1.74	$1.74	102,202
2023-03-27	$1.88	$1.88	$1.79	$1.84	$1.84	84,463
2023-03-24	$1.92	$2.00	$1.87	$1.90	$1.90	72,243
2023-03-23	$1.91	$2.05	$1.87	$1.92	$1.92	46,769
2023-03-22	$1.92	$1.94	$1.80	$1.85	$1.85	115,883
2023-03-21	$2.30	$2.34	$1.76	$1.92	$1.92	251,121
2023-03-20	$2.19	$2.30	$2.17	$2.20	$2.20	129,644
2023-03-17	$2.08	$2.24	$2.00	$2.21	$2.21	291,296
2023-03-16	$2.55	$2.60	$2.18	$2.23	$2.23	182,699
2023-03-15	$2.73	$2.73	$2.54	$2.60	$2.60	60,117
2023-03-14	$2.82	$2.85	$2.61	$2.73	$2.73	80,140
2023-03-13	$2.75	$2.88	$2.60	$2.78	$2.78	79,301
2023-03-10	$2.80	$2.86	$2.70	$2.86	$2.86	34,466
2023-03-09	$2.85	$2.85	$2.73	$2.79	$2.79	34,587
2023-03-08	$2.80	$2.82	$2.70	$2.80	$2.80	12,530
2023-03-07	$2.84	$2.84	$2.60	$2.78	$2.78	60,742
2023-03-06	$2.74	$2.84	$2.74	$2.83	$2.83	21,995
2023-03-03	$2.77	$2.81	$2.73	$2.76	$2.76	20,060
2023-03-02	$2.77	$2.88	$2.76	$2.78	$2.78	13,890
2023-03-01	$2.85	$2.93	$2.81	$2.81	$2.81	33,384
2023-02-28	$2.77	$2.87	$2.71	$2.75	$2.75	33,684
2023-02-27	$2.83	$2.96	$2.71	$2.76	$2.76	55,866
2023-02-24	$2.86	$2.95	$2.82	$2.82	$2.82	50,651
2023-02-23	$3.08	$3.12	$2.90	$2.90	$2.90	78,170
2023-02-22	$3.31	$3.52	$2.97	$2.99	$2.99	106,728
2023-02-21	$3.06	$3.74	$2.93	$3.38	$3.38	722,567
2023-02-17	$2.95	$2.99	$2.62	$2.70	$2.70	89,519
2023-02-16	$3.05	$3.14	$2.81	$2.84	$2.84	87,888
2023-02-15	$2.85	$3.19	$2.84	$3.07	$3.07	102,484
2023-02-14	$2.70	$2.83	$2.65	$2.80	$2.80	137,051
2023-02-13	$2.75	$2.75	$2.59	$2.64	$2.64	96,420
2023-02-10	$2.60	$2.65	$2.51	$2.57	$2.57	34,428
2023-02-09	$2.66	$2.66	$2.60	$2.66	$2.66	18,710
2023-02-08	$2.70	$2.70	$2.53	$2.62	$2.62	35,722
2023-02-07	$2.62	$2.72	$2.55	$2.70	$2.70	37,957
2023-02-06	$2.66	$2.72	$2.63	$2.65	$2.65	36,887
2023-02-03	$2.49	$2.71	$2.41	$2.62	$2.62	65,116
2023-02-02	$2.30	$2.49	$2.30	$2.49	$2.49	48,762
2023-02-01	$2.20	$2.30	$2.20	$2.25	$2.25	22,984
2023-01-31	$2.30	$2.30	$2.20	$2.20	$2.20	27,230
2023-01-30	$2.23	$2.29	$2.20	$2.25	$2.25	40,748
2023-01-27	$2.23	$2.23	$2.15	$2.22	$2.22	18,173
2023-01-26	$2.31	$2.31	$2.10	$2.22	$2.22	32,640
2023-01-25	$2.20	$2.29	$2.16	$2.27	$2.27	19,488
2023-01-24	$2.27	$2.29	$2.20	$2.23	$2.23	20,452
2023-01-23	$2.26	$2.34	$2.23	$2.30	$2.30	40,036
2023-01-20	$2.25	$2.31	$2.24	$2.30	$2.30	12,633
2023-01-19	$2.26	$2.29	$2.20	$2.29	$2.29	39,964
2023-01-18	$2.48	$2.48	$2.29	$2.29	$2.29	57,584
2023-01-17	$2.40	$2.48	$2.36	$2.46	$2.46	56,623
2023-01-13	$2.35	$2.43	$2.35	$2.37	$2.37	31,998
2023-01-12	$2.39	$2.39	$2.32	$2.37	$2.37	50,821
2023-01-11	$2.30	$2.37	$2.20	$2.34	$2.34	26,946
2023-01-10	$2.21	$2.33	$2.19	$2.30	$2.30	51,430
2023-01-09	$2.12	$2.19	$2.08	$2.15	$2.15	35,299
2023-01-06	$2.01	$2.03	$1.99	$2.03	$2.03	23,546
2023-01-05	$1.92	$2.01	$1.85	$2.01	$2.01	41,522
2023-01-04	$1.99	$2.07	$1.94	$1.97	$1.97	77,944
2023-01-03	$1.75	$1.91	$1.75	$1.90	$1.90	41,735
2022-12-30	$1.74	$1.80	$1.73	$1.76	$1.76	70,396
2022-12-29	$1.67	$1.79	$1.67	$1.77	$1.77	95,714
2022-12-28	$1.75	$1.75	$1.62	$1.67	$1.67	143,440
2022-12-27	$1.74	$1.82	$1.71	$1.74	$1.74	89,690
2022-12-23	$1.80	$1.91	$1.80	$1.85	$1.85	29,310
2022-12-22	$1.82	$1.88	$1.77	$1.80	$1.80	52,647
2022-12-21	$1.85	$1.92	$1.82	$1.82	$1.82	33,928
2022-12-20	$1.81	$1.90	$1.77	$1.85	$1.85	36,804
2022-12-19	$1.87	$1.88	$1.80	$1.82	$1.82	82,432
2022-12-16	$1.90	$1.96	$1.88	$1.92	$1.92	63,350
2022-12-15	$2.09	$2.14	$1.90	$1.94	$1.94	52,563
2022-12-14	$2.28	$2.56	$2.15	$2.15	$2.15	98,595
2022-12-13	$2.56	$2.56	$2.31	$2.31	$2.31	34,362
2022-12-12	$2.52	$2.53	$2.43	$2.43	$2.43	62,985
2022-12-09	$2.31	$2.42	$2.28	$2.34	$2.34	41,523
2022-12-08	$2.28	$2.36	$2.24	$2.31	$2.31	23,727
2022-12-07	$2.24	$2.31	$2.24	$2.26	$2.26	17,582
2022-12-06	$2.39	$2.41	$2.24	$2.24	$2.24	33,319
2022-12-05	$2.33	$2.40	$2.31	$2.33	$2.33	63,885
2022-12-02	$2.27	$2.36	$2.27	$2.31	$2.31	18,275
2022-12-01	$2.48	$2.48	$2.30	$2.33	$2.33	46,708
2022-11-30	$2.35	$2.43	$2.31	$2.39	$2.39	62,852
2022-11-29	$2.34	$2.34	$2.30	$2.30	$2.30	22,331
2022-11-28	$2.27	$2.29	$2.22	$2.23	$2.23	25,558
2022-11-25	$2.26	$2.33	$2.26	$2.29	$2.29	20,131
2022-11-23	$2.22	$2.32	$2.22	$2.30	$2.30	57,130
2022-11-22	$2.24	$2.33	$2.20	$2.23	$2.23	29,717
2022-11-21	$2.33	$2.33	$2.22	$2.22	$2.22	34,131
2022-11-18	$2.27	$2.35	$2.27	$2.34	$2.34	15,250
2022-11-17	$2.32	$2.38	$2.22	$2.30	$2.30	45,642
2022-11-16	$2.32	$2.46	$2.21	$2.38	$2.38	122,721
2022-11-15	$2.66	$2.82	$2.14	$2.23	$2.23	445,832
2022-11-14	$2.18	$2.32	$2.05	$2.27	$2.27	97,783
2022-11-11	$1.94	$2.14	$1.94	$2.13	$2.13	84,815
2022-11-10	$1.95	$2.02	$1.89	$1.94	$1.94	35,283
2022-11-09	$1.95	$1.97	$1.88	$1.88	$1.88	25,531
2022-11-08	$1.99	$2.00	$1.94	$1.95	$1.95	23,787
2022-11-07	$1.98	$2.06	$1.98	$1.98	$1.98	30,801
2022-11-04	$2.06	$2.09	$2.00	$2.03	$2.03	30,446
2022-11-03	$2.04	$2.14	$2.00	$2.06	$2.06	57,197
2022-11-02	$2.00	$2.14	$1.96	$2.04	$2.04	77,247
2022-11-01	$2.10	$2.19	$1.97	$1.97	$1.97	77,457
2022-10-31	$2.06	$2.19	$2.05	$2.12	$2.12	44,197
2022-10-28	$2.05	$2.14	$2.05	$2.08	$2.08	26,821
2022-10-27	$1.86	$2.10	$1.86	$2.08	$2.08	64,627
2022-10-26	$2.35	$2.42	$1.95	$2.02	$2.02	322,822
2022-10-25	$2.32	$2.36	$2.20	$2.29	$2.29	100,658
2022-10-24	$2.35	$2.40	$2.24	$2.30	$2.30	112,324
2022-10-21	$2.30	$2.36	$2.27	$2.33	$2.33	63,405
2022-10-20	$2.30	$2.44	$2.26	$2.33	$2.33	195,232
2022-10-19	$2.30	$2.33	$2.26	$2.27	$2.27	29,476
2022-10-18	$2.31	$2.39	$2.26	$2.28	$2.28	62,069
2022-10-17	$2.28	$2.28	$2.18	$2.20	$2.20	29,014
2022-10-14	$2.26	$2.29	$2.17	$2.17	$2.17	27,402
2022-10-13	$2.20	$2.32	$2.18	$2.27	$2.27	29,079
2022-10-12	$2.24	$2.26	$2.20	$2.22	$2.22	19,055
2022-10-11	$2.34	$2.37	$2.22	$2.22	$2.22	22,751
2022-10-10	$2.43	$2.43	$2.32	$2.35	$2.35	29,824
2022-10-07	$2.32	$2.44	$2.29	$2.38	$2.38	27,176
2022-10-06	$2.45	$2.54	$2.33	$2.34	$2.34	46,584
2022-10-05	$2.47	$2.58	$2.44	$2.50	$2.50	53,596
2022-10-04	$2.56	$2.68	$2.50	$2.53	$2.53	59,432
2022-10-03	$2.27	$2.58	$2.27	$2.51	$2.51	60,530
2022-09-30	$2.40	$2.58	$2.31	$2.36	$2.36	55,361
2022-09-29	$2.58	$2.65	$2.42	$2.49	$2.49	41,201
2022-09-28	$2.34	$2.63	$2.31	$2.58	$2.58	72,132
2022-09-27	$2.34	$2.37	$2.22	$2.28	$2.28	37,690
2022-09-26	$2.37	$2.59	$2.30	$2.30	$2.30	114,716
2022-09-23	$2.46	$2.57	$2.36	$2.37	$2.37	163,291
2022-09-22	$2.80	$2.80	$2.58	$2.58	$2.58	126,985
2022-09-21	$2.93	$2.95	$2.79	$2.86	$2.86	26,492
2022-09-20	$2.91	$2.99	$2.91	$2.93	$2.93	15,509
2022-09-19	$2.74	$3.00	$2.74	$2.94	$2.94	114,400
2022-09-16	$3.00	$3.00	$2.84	$2.85	$2.85	22,766
2022-09-15	$3.14	$3.16	$3.05	$3.05	$3.05	20,215
2022-09-14	$3.03	$3.27	$3.00	$3.13	$3.13	68,005
2022-09-13	$3.30	$3.30	$3.03	$3.12	$3.12	74,749
2022-09-12	$2.85	$3.20	$2.72	$3.10	$3.10	258,668
2022-09-09	$2.66	$2.87	$2.64	$2.80	$2.80	37,076
2022-09-08	$2.63	$2.74	$2.63	$2.66	$2.66	18,664
2022-09-07	$2.71	$2.73	$2.65	$2.70	$2.70	65,118
2022-09-06	$2.76	$2.78	$2.70	$2.70	$2.70	24,326
2022-09-02	$2.81	$2.87	$2.72	$2.79	$2.79	37,305
2022-09-01	$2.83	$2.84	$2.72	$2.78	$2.78	40,204
2022-08-31	$2.90	$2.90	$2.83	$2.83	$2.83	6,375
2022-08-30	$2.81	$2.91	$2.77	$2.83	$2.83	34,735
2022-08-29	$2.80	$2.88	$2.80	$2.83	$2.83	14,373
2022-08-26	$2.95	$3.03	$2.78	$2.81	$2.81	40,726
2022-08-25	$2.98	$3.02	$2.90	$2.99	$2.99	24,506
2022-08-24	$2.97	$2.97	$2.85	$2.95	$2.95	24,233
2022-08-23	$2.93	$2.98	$2.88	$2.88	$2.88	21,708
2022-08-22	$2.75	$2.99	$2.75	$2.95	$2.95	17,161
2022-08-19	$3.05	$3.08	$2.79	$2.82	$2.82	127,512
2022-08-18	$3.16	$3.19	$3.00	$3.06	$3.06	62,719
2022-08-17	$3.25	$3.36	$3.14	$3.18	$3.18	60,790
2022-08-16	$3.52	$3.64	$3.19	$3.30	$3.30	158,589
2022-08-15	$3.39	$3.39	$3.21	$3.32	$3.32	35,706
2022-08-12	$3.28	$3.44	$3.28	$3.34	$3.34	67,254
2022-08-11	$3.57	$3.57	$3.28	$3.28	$3.28	25,909
2022-08-10	$3.38	$3.48	$3.30	$3.45	$3.45	21,017
2022-08-09	$3.06	$3.35	$3.06	$3.24	$3.24	42,993
2022-08-08	$3.50	$3.56	$3.25	$3.25	$3.25	95,169
2022-08-05	$3.26	$3.47	$3.24	$3.46	$3.46	39,536
2022-08-04	$3.46	$3.48	$3.23	$3.35	$3.35	74,239
2022-08-03	$3.21	$3.47	$3.20	$3.34	$3.34	46,702
2022-08-02	$2.95	$3.17	$2.87	$3.15	$3.15	146,993
2022-08-01	$2.97	$2.98	$2.75	$2.94	$2.94	137,272
2022-07-29	$2.84	$2.84	$2.71	$2.76	$2.76	47,960
2022-07-28	$2.77	$2.83	$2.68	$2.78	$2.78	30,170
2022-07-27	$2.89	$2.89	$2.70	$2.78	$2.78	46,801
2022-07-26	$3.08	$3.12	$2.61	$2.61	$2.61	116,772
2022-07-25	$2.77	$3.09	$2.76	$3.05	$3.05	65,453
2022-07-22	$2.81	$3.01	$2.76	$2.76	$2.76	91,608
2022-07-21	$2.95	$2.99	$2.70	$2.93	$2.93	161,010
2022-07-20	$2.63	$3.13	$2.60	$2.95	$2.95	385,380
2022-07-19	$2.63	$2.71	$2.57	$2.60	$2.60	19,347
2022-07-18	$2.55	$2.65	$2.47	$2.57	$2.57	42,889
2022-07-15	$2.51	$2.65	$2.46	$2.47	$2.47	30,722
2022-07-14	$2.43	$2.65	$2.43	$2.60	$2.60	23,488
2022-07-13	$2.50	$2.60	$2.43	$2.46	$2.46	72,794
2022-07-12	$2.63	$2.71	$2.53	$2.55	$2.55	41,268
2022-07-11	$2.86	$2.86	$2.64	$2.68	$2.68	27,132
2022-07-08	$2.94	$2.94	$2.85	$2.86	$2.86	12,495
2022-07-07	$2.82	$2.99	$2.82	$2.93	$2.93	28,675
2022-07-06	$2.67	$2.80	$2.67	$2.76	$2.76	35,838
2022-07-05	$2.74	$2.77	$2.58	$2.72	$2.72	113,091
2022-07-01	$2.88	$2.90	$2.66	$2.71	$2.71	38,299
2022-06-30	$2.79	$2.99	$2.79	$2.88	$2.88	61,888
2022-06-29	$2.80	$2.85	$2.77	$2.82	$2.82	60,530
2022-06-28	$3.00	$3.10	$2.77	$2.88	$2.88	97,382
2022-06-27	$3.16	$3.27	$2.98	$2.98	$2.98	72,361
2022-06-24	$3.08	$3.28	$3.08	$3.24	$3.24	108,346
2022-06-23	$3.26	$3.35	$3.05	$3.05	$3.05	143,110
2022-06-22	$3.41	$3.56	$3.30	$3.32	$3.32	155,796
2022-06-21	$4.00	$4.04	$3.46	$3.52	$3.52	216,760
2022-06-17	$4.06	$4.10	$3.90	$4.00	$4.00	74,531
2022-06-16	$3.88	$4.14	$3.80	$4.06	$4.06	75,396
2022-06-15	$3.76	$4.15	$3.54	$4.15	$4.15	216,354
2022-06-14	$4.30	$4.34	$3.67	$3.77	$3.77	274,827
2022-06-13	$4.61	$5.06	$4.61	$4.80	$4.80	212,429
2022-06-10	$5.08	$5.09	$4.57	$4.72	$4.72	169,861
2022-06-09	$5.33	$5.50	$5.10	$5.16	$5.16	62,034
2022-06-08	$5.48	$5.58	$5.13	$5.35	$5.35	80,617
2022-06-07	$5.35	$5.65	$5.27	$5.47	$5.47	41,989
2022-06-06	$5.52	$5.65	$5.31	$5.49	$5.49	43,812
2022-06-03	$5.33	$5.44	$5.15	$5.44	$5.44	34,525
2022-06-02	$5.08	$5.39	$5.08	$5.39	$5.39	26,086
2022-06-01	$5.36	$5.36	$5.03	$5.13	$5.13	27,008
2022-05-31	$5.30	$5.57	$5.25	$5.32	$5.32	55,019
2022-05-27	$5.15	$5.26	$4.95	$5.26	$5.26	35,743
2022-05-26	$5.00	$5.20	$5.00	$5.04	$5.04	25,859
2022-05-25	$4.82	$5.13	$4.71	$4.98	$4.98	47,115
2022-05-24	$5.00	$5.00	$4.63	$4.66	$4.66	61,863
2022-05-23	$5.11	$5.20	$4.94	$5.09	$5.09	71,036
2022-05-20	$5.23	$5.23	$4.98	$5.10	$5.10	61,223
2022-05-19	$5.12	$5.34	$5.10	$5.12	$5.12	46,849
2022-05-18	$5.05	$5.23	$4.97	$5.17	$5.17	60,968
2022-05-17	$4.84	$5.07	$4.75	$5.03	$5.03	64,274
2022-05-16	$4.77	$5.12	$4.70	$4.74	$4.74	51,140
2022-05-13	$4.43	$4.88	$4.40	$4.73	$4.73	70,310
2022-05-12	$4.20	$4.68	$4.05	$4.34	$4.34	101,634
2022-05-11	$4.55	$4.75	$4.16	$4.25	$4.25	69,895
2022-05-10	$4.85	$4.85	$4.37	$4.53	$4.53	65,323
2022-05-09	$4.84	$5.00	$4.53	$4.59	$4.59	114,539
2022-05-06	$5.16	$5.16	$4.77	$5.02	$5.02	83,249
2022-05-05	$5.30	$5.30	$5.09	$5.20	$5.20	43,737
2022-05-04	$5.27	$5.47	$5.09	$5.43	$5.43	98,102
2022-05-03	$5.29	$5.46	$5.28	$5.28	$5.28	47,169
2022-05-02	$5.18	$5.40	$5.14	$5.39	$5.39	44,534
2022-04-29	$5.43	$5.56	$5.14	$5.14	$5.14	88,553
2022-04-28	$5.30	$5.53	$5.24	$5.46	$5.46	72,937
2022-04-27	$5.27	$5.40	$5.15	$5.22	$5.22	125,054
2022-04-26	$5.65	$5.76	$5.38	$5.38	$5.38	80,763
2022-04-25	$5.51	$5.89	$5.50	$5.68	$5.68	63,195
2022-04-22	$5.64	$5.83	$5.52	$5.53	$5.53	110,650
2022-04-21	$5.99	$6.00	$5.62	$5.68	$5.68	44,133
2022-04-20	$6.11	$6.11	$5.87	$5.93	$5.93	57,668
2022-04-19	$5.92	$6.05	$5.75	$5.95	$5.95	70,505
2022-04-18	$6.07	$6.36	$5.66	$5.92	$5.92	220,925
2022-04-14	$5.70	$6.41	$5.37	$6.15	$6.15	294,709
2022-04-13	$5.60	$5.88	$5.54	$5.69	$5.69	104,950
2022-04-12	$5.61	$5.68	$5.51	$5.51	$5.51	52,249
2022-04-11	$5.51	$5.73	$5.50	$5.53	$5.53	47,017
2022-04-08	$5.60	$5.66	$5.55	$5.60	$5.60	52,990
2022-04-07	$5.67	$5.85	$5.51	$5.61	$5.61	60,048
2022-04-06	$6.21	$6.40	$5.75	$5.75	$5.75	128,200
2022-04-05	$6.18	$6.36	$5.93	$6.36	$6.36	100,212
2022-04-04	$6.13	$6.26	$6.05	$6.26	$6.26	90,323
2022-04-01	$6.20	$6.21	$5.95	$6.17	$6.17	101,088
2022-03-31	$6.00	$6.15	$5.98	$6.09	$6.09	61,724
2022-03-30	$6.29	$6.45	$5.93	$6.01	$6.01	83,994
2022-03-29	$6.11	$6.46	$6.11	$6.29	$6.29	97,842
2022-03-28	$6.20	$6.30	$5.84	$6.10	$6.10	76,472
2022-03-25	$5.79	$6.28	$5.75	$6.18	$6.18	105,195
2022-03-24	$6.02	$6.02	$5.41	$5.85	$5.85	416,618
2022-03-23	$5.79	$6.08	$5.71	$5.95	$5.95	119,400
2022-03-22	$5.84	$6.07	$5.79	$5.88	$5.88	166,562
2022-03-21	$6.30	$6.30	$5.80	$5.86	$5.86	132,105
2022-03-18	$6.13	$6.49	$6.03	$6.20	$6.20	51,829
2022-03-17	$5.90	$6.50	$5.85	$6.19	$6.19	104,710
2022-03-16	$6.01	$6.42	$5.83	$6.03	$6.03	170,378
2022-03-15	$5.80	$6.14	$5.71	$5.94	$5.94	127,679
2022-03-14	$5.91	$5.91	$5.58	$5.75	$5.75	118,102
2022-03-11	$6.11	$6.15	$5.82	$5.91	$5.91	88,501
2022-03-10	$6.08	$6.15	$5.65	$6.09	$6.09	118,848
2022-03-09	$5.45	$6.08	$5.45	$6.00	$6.00	208,657
2022-03-08	$5.22	$5.55	$5.13	$5.38	$5.38	188,038
2022-03-07	$5.40	$5.45	$4.99	$5.22	$5.22	349,791
2022-03-04	$5.81	$5.89	$5.37	$5.68	$5.68	184,600
2022-03-03	$6.10	$6.17	$5.85	$5.95	$5.95	147,673
2022-03-02	$6.01	$6.42	$5.76	$6.12	$6.12	490,476
2022-03-01	$6.93	$7.08	$6.68	$6.68	$6.68	61,309
2022-02-28	$7.07	$7.35	$6.84	$6.98	$6.98	55,330
2022-02-25	$7.20	$7.32	$7.08	$7.19	$7.19	41,115
2022-02-24	$6.50	$7.19	$6.50	$7.09	$7.09	75,305
2022-02-23	$6.78	$7.09	$6.78	$6.84	$6.84	47,412
2022-02-22	$6.61	$6.98	$6.61	$6.63	$6.63	56,884
2022-02-18	$7.17	$7.26	$6.75	$6.81	$6.81	44,187
2022-02-17	$7.48	$7.53	$7.00	$7.10	$7.10	39,397
2022-02-16	$7.69	$7.69	$7.45	$7.60	$7.60	21,538
2022-02-15	$7.58	$7.79	$7.47	$7.70	$7.70	25,490
2022-02-14	$7.41	$7.73	$7.31	$7.37	$7.37	29,680
2022-02-11	$7.81	$8.10	$7.36	$7.50	$7.50	63,541
2022-02-10	$7.98	$8.15	$7.73	$7.84	$7.84	57,831
2022-02-09	$7.88	$8.14	$7.67	$8.08	$8.08	62,140
2022-02-08	$7.48	$7.99	$7.39	$7.88	$7.88	110,066
2022-02-07	$7.55	$7.85	$7.44	$7.52	$7.52	39,619
2022-02-04	$7.15	$7.54	$6.93	$7.52	$7.52	45,005
2022-02-03	$7.42	$7.52	$7.09	$7.18	$7.18	88,244
2022-02-02	$7.65	$7.96	$7.38	$7.61	$7.61	90,585
2022-02-01	$7.63	$7.75	$7.36	$7.65	$7.65	88,527
2022-01-31	$6.42	$7.71	$6.42	$7.56	$7.56	138,651
2022-01-28	$6.37	$6.67	$6.14	$6.42	$6.42	71,763
2022-01-27	$6.78	$6.94	$6.35	$6.44	$6.44	63,219
2022-01-26	$6.89	$7.25	$6.58	$6.65	$6.65	90,296
2022-01-25	$6.75	$7.09	$6.69	$6.86	$6.86	76,884
2022-01-24	$6.73	$7.00	$6.32	$6.83	$6.83	213,820
2022-01-21	$7.37	$7.57	$6.93	$6.95	$6.95	140,712
2022-01-20	$8.13	$8.23	$7.34	$7.50	$7.50	129,377
2022-01-19	$8.44	$8.55	$7.93	$8.01	$8.01	124,769
2022-01-18	$8.48	$8.63	$8.26	$8.43	$8.43	97,636
2022-01-14	$8.55	$8.89	$8.37	$8.63	$8.63	196,916
2022-01-13	$8.83	$9.06	$8.47	$8.66	$8.66	138,693
2022-01-12	$8.91	$9.10	$8.70	$8.88	$8.88	115,929
2022-01-11	$8.84	$9.09	$8.70	$8.88	$8.88	79,944
2022-01-10	$8.82	$8.93	$8.50	$8.93	$8.93	181,184
2022-01-07	$8.93	$9.14	$8.81	$8.93	$8.93	57,116
2022-01-06	$8.78	$9.13	$8.51	$9.00	$9.00	81,436
2022-01-05	$9.03	$9.14	$8.63	$8.72	$8.72	120,781
2022-01-04	$9.21	$9.39	$8.65	$9.02	$9.02	108,879
2022-01-03	$8.30	$9.34	$8.27	$9.24	$9.24	119,419
2021-12-31	$8.60	$8.79	$8.48	$8.50	$8.50	91,843
2021-12-30	$8.70	$8.96	$8.41	$8.61	$8.61	157,820
2021-12-29	$9.11	$9.11	$8.70	$8.70	$8.70	82,998
2021-12-28	$9.35	$9.40	$9.04	$9.11	$9.11	122,314
2021-12-27	$9.51	$9.94	$9.34	$9.36	$9.36	90,363
2021-12-23	$9.52	$9.92	$9.42	$9.61	$9.61	66,743
2021-12-22	$9.13	$9.47	$9.06	$9.38	$9.38	97,829
2021-12-21	$9.20	$9.40	$9.01	$9.07	$9.07	156,826
2021-12-20	$8.80	$9.31	$8.76	$9.17	$9.17	203,918
2021-12-17	$9.16	$9.33	$8.80	$8.96	$8.96	86,134
2021-12-16	$9.75	$9.80	$9.01	$9.19	$9.19	113,056
2021-12-15	$9.24	$9.88	$8.80	$9.70	$9.70	141,826
2021-12-14	$9.15	$10.39	$9.01	$9.29	$9.29	401,717
2021-12-13	$9.18	$9.37	$8.77	$8.99	$8.99	299,328
2021-12-10	$9.39	$9.50	$9.02	$9.18	$9.18	73,124
2021-12-09	$9.43	$9.77	$9.17	$9.21	$9.21	101,483
2021-12-08	$9.12	$9.81	$9.05	$9.52	$9.52	78,490
2021-12-07	$8.70	$9.43	$8.70	$9.21	$9.21	112,406
2021-12-06	$8.50	$8.82	$8.09	$8.60	$8.60	104,235
2021-12-03	$8.90	$8.90	$8.14	$8.57	$8.57	143,341
2021-12-02	$8.89	$9.03	$8.54	$8.97	$8.97	115,816
2021-12-01	$9.41	$9.80	$8.66	$8.84	$8.84	110,406
2021-11-30	$9.25	$9.49	$8.68	$9.16	$9.16	130,747
2021-11-29	$9.60	$9.73	$9.27	$9.31	$9.31	151,152
2021-11-26	$9.65	$9.83	$9.43	$9.73	$9.73	74,869
2021-11-24	$9.34	$9.93	$9.20	$9.82	$9.82	90,825
2021-11-23	$9.55	$9.76	$9.11	$9.55	$9.55	147,474
2021-11-22	$10.06	$10.10	$9.21	$9.46	$9.46	247,568
2021-11-19	$10.50	$10.90	$10.06	$10.11	$10.11	97,006
2021-11-18	$11.49	$11.49	$10.30	$10.57	$10.57	189,769
2021-11-17	$11.50	$11.57	$11.15	$11.46	$11.46	87,991
2021-11-16	$11.68	$11.70	$11.31	$11.41	$11.41	102,248
2021-11-15	$11.91	$12.27	$11.62	$11.82	$11.82	123,264
2021-11-12	$11.29	$11.84	$11.29	$11.71	$11.71	115,067
2021-11-11	$11.27	$11.70	$11.24	$11.37	$11.37	126,772
2021-11-10	$10.80	$11.86	$10.75	$11.20	$11.20	182,835
2021-11-09	$11.03	$11.40	$10.04	$10.86	$10.86	414,534
2021-11-08	$11.29	$11.46	$10.89	$11.01	$11.01	232,642
2021-11-05	$11.22	$11.61	$11.09	$11.27	$11.27	157,878
2021-11-04	$11.95	$12.12	$11.21	$11.25	$11.25	210,286
2021-11-03	$11.97	$12.29	$11.86	$12.10	$12.10	97,695
2021-11-02	$12.05	$12.09	$11.61	$11.89	$11.89	108,426
2021-11-01	$11.19	$12.08	$11.16	$12.03	$12.03	173,741
2021-10-29	$12.02	$12.34	$11.25	$11.53	$11.53	324,900
2021-10-28	$12.80	$13.00	$11.05	$12.13	$12.13	318,723
2021-10-27	$13.73	$13.86	$13.33	$13.34	$13.34	86,721
2021-10-26	$13.75	$13.75	$13.26	$13.55	$13.55	49,458
2021-10-25	$13.50	$13.96	$13.43	$13.60	$13.60	67,092
2021-10-22	$13.80	$13.80	$13.26	$13.44	$13.44	60,636
2021-10-21	$14.00	$14.23	$13.23	$13.90	$13.90	118,990
2021-10-20	$14.25	$14.50	$13.82	$13.92	$13.92	89,085
2021-10-19	$14.80	$14.80	$14.01	$14.10	$14.10	108,146
2021-10-18	$13.30	$14.70	$13.24	$14.32	$14.32	214,838
2021-10-15	$13.66	$13.96	$13.09	$13.28	$13.28	104,765
2021-10-14	$12.81	$13.69	$12.72	$13.65	$13.65	170,846
2021-10-13	$12.70	$12.84	$12.30	$12.43	$12.43	78,908
2021-10-12	$12.34	$12.81	$12.32	$12.74	$12.74	40,778
2021-10-11	$12.89	$13.00	$12.07	$12.21	$12.21	120,906
2021-10-08	$12.90	$13.14	$12.60	$12.74	$12.74	62,502
2021-10-07	$12.96	$13.17	$12.80	$13.00	$13.00	43,926
2021-10-06	$12.37	$12.74	$12.11	$12.69	$12.69	65,343
2021-10-05	$12.44	$12.78	$12.36	$12.49	$12.49	73,559
2021-10-04	$13.04	$13.04	$12.18	$12.27	$12.27	142,770
2021-10-01	$13.41	$13.45	$13.05	$13.28	$13.28	56,617
2021-09-30	$12.97	$13.55	$12.97	$13.36	$13.36	105,207
2021-09-29	$13.72	$13.72	$12.89	$13.02	$13.02	71,520
2021-09-28	$13.72	$14.01	$13.01	$13.63	$13.63	132,197
2021-09-27	$13.41	$13.91	$13.31	$13.71	$13.71	80,414
2021-09-24	$13.76	$13.87	$13.40	$13.60	$13.60	43,715
2021-09-23	$13.85	$13.97	$13.27	$13.65	$13.65	78,147
2021-09-22	$13.57	$13.84	$13.43	$13.56	$13.56	56,302
2021-09-21	$13.23	$13.65	$12.95	$13.36	$13.36	61,734
2021-09-20	$13.00	$13.33	$12.79	$13.15	$13.15	108,648
2021-09-17	$13.96	$14.21	$13.30	$13.31	$13.31	185,414
2021-09-16	$13.38	$14.25	$13.28	$14.11	$14.11	101,098
2021-09-15	$12.86	$13.72	$12.74	$13.39	$13.39	143,500
2021-09-14	$14.07	$14.34	$12.75	$12.95	$12.95	176,309
2021-09-13	$14.24	$14.24	$13.39	$14.00	$14.00	180,766
2021-09-10	$14.70	$14.78	$14.08	$14.24	$14.24	100,440
2021-09-09	$14.50	$14.80	$14.36	$14.65	$14.65	105,785
2021-09-08	$14.90	$15.00	$14.33	$14.41	$14.41	132,469
2021-09-07	$14.98	$15.29	$14.85	$14.92	$14.92	106,203
2021-09-03	$15.30	$15.43	$15.00	$15.20	$15.20	57,769
2021-09-02	$15.21	$15.41	$14.90	$15.21	$15.21	130,030
2021-09-01	$15.64	$15.78	$15.09	$15.25	$15.25	70,520
2021-08-31	$16.05	$16.05	$15.59	$15.64	$15.64	73,479
2021-08-30	$16.44	$16.50	$15.75	$16.03	$16.03	72,378
2021-08-27	$15.83	$16.35	$15.82	$16.20	$16.20	89,291
2021-08-26	$16.34	$16.68	$15.51	$15.79	$15.79	175,748
2021-08-25	$15.85	$16.60	$15.61	$16.34	$16.34	109,571
2021-08-24	$15.43	$15.85	$15.34	$15.83	$15.83	51,369
2021-08-23	$14.51	$15.40	$14.50	$15.31	$15.31	139,339
2021-08-20	$14.56	$14.99	$14.28	$14.40	$14.40	91,735
2021-08-19	$15.10	$15.40	$14.50	$14.50	$14.50	152,009
2021-08-18	$14.93	$15.56	$14.91	$15.42	$15.42	111,963
2021-08-17	$15.43	$15.43	$14.61	$14.95	$14.95	96,331
2021-08-16	$15.50	$15.84	$14.57	$15.53	$15.53	255,339
2021-08-13	$16.50	$16.61	$15.57	$15.85	$15.85	129,938
2021-08-12	$16.17	$16.67	$16.17	$16.28	$16.28	107,171
2021-08-11	$17.00	$17.00	$16.05	$16.33	$16.33	110,734
2021-08-10	$17.14	$17.14	$16.55	$16.75	$16.75	57,534
2021-08-09	$16.89	$17.26	$16.39	$16.95	$16.95	100,032
2021-08-06	$16.92	$17.16	$16.36	$16.86	$16.86	116,756
2021-08-05	$16.08	$16.97	$16.07	$16.95	$16.95	95,143
2021-08-04	$16.29	$16.60	$16.19	$16.19	$16.19	73,511
2021-08-03	$16.40	$16.50	$15.87	$16.34	$16.34	100,097
2021-08-02	$15.39	$17.18	$15.39	$16.20	$16.20	127,993
2021-07-30	$16.80	$17.25	$15.05	$15.36	$15.36	341,205
2021-07-29	$17.58	$17.65	$16.90	$17.07	$17.07	116,917
2021-07-28	$17.27	$17.72	$17.11	$17.46	$17.46	70,208
2021-07-27	$17.61	$17.91	$16.43	$17.29	$17.29	179,294
2021-07-26	$17.69	$18.34	$17.34	$17.57	$17.57	156,625
2021-07-23	$18.16	$18.20	$17.50	$17.76	$17.76	84,948
2021-07-22	$17.68	$18.09	$17.14	$18.04	$18.04	124,582
2021-07-21	$16.96	$17.88	$16.80	$17.79	$17.79	89,504
2021-07-20	$16.25	$17.53	$16.24	$17.03	$17.03	177,996
2021-07-19	$15.95	$16.84	$15.31	$16.25	$16.25	542,459
2021-07-16	$17.23	$17.60	$16.30	$16.43	$16.43	162,980
2021-07-15	$17.85	$17.88	$16.67	$17.19	$17.19	177,048
2021-07-14	$18.32	$19.38	$17.57	$17.84	$17.84	633,268
2021-07-13	$18.65	$19.90	$18.06	$18.38	$18.38	470,658
2021-07-12	$18.07	$18.63	$17.43	$18.43	$18.43	355,543
2021-07-09	$18.30	$18.50	$17.44	$17.60	$17.60	201,172
2021-07-08	$17.00	$18.85	$16.11	$18.44	$18.44	471,995
2021-07-07	$18.07	$18.50	$17.20	$18.01	$18.01	183,353
2021-07-06	$17.59	$18.16	$17.07	$18.02	$18.02	210,830
2021-07-02	$18.03	$18.23	$17.24	$17.45	$17.45	234,558
2021-07-01	$18.75	$19.70	$17.41	$18.07	$18.07	435,122
2021-06-30	$18.32	$18.49	$17.71	$18.41	$18.41	141,313
2021-06-29	$18.32	$18.70	$17.92	$18.45	$18.45	174,661
2021-06-28	$18.62	$18.62	$17.25	$18.27	$18.27	245,487
2021-06-25	$18.23	$18.88	$17.80	$18.10	$18.10	377,433
2021-06-24	$18.26	$18.50	$17.66	$18.10	$18.10	171,293
2021-06-23	$16.83	$18.31	$16.80	$18.02	$18.02	288,526
2021-06-22	$16.72	$17.00	$16.37	$16.80	$16.80	215,270
2021-06-21	$17.20	$17.52	$16.00	$16.68	$16.68	413,490
2021-06-18	$19.22	$19.25	$17.06	$17.19	$17.19	792,699
2021-06-17	$18.83	$19.87	$18.50	$19.42	$19.42	421,780
2021-06-16	$17.51	$18.81	$17.51	$18.69	$18.69	432,960
2021-06-15	$17.74	$18.20	$16.43	$17.51	$17.51	478,506
2021-06-14	$15.52	$18.51	$15.52	$18.07	$18.07	1,026,368
2021-06-11	$16.30	$16.50	$14.40	$15.23	$15.23	561,970
2021-06-10	$15.07	$15.46	$14.25	$15.35	$15.35	471,449
2021-06-09	$15.40	$15.55	$14.84	$15.04	$15.04	230,620
2021-06-08	$15.20	$15.34	$14.51	$15.08	$15.08	244,249
2021-06-07	$14.50	$15.15	$14.34	$14.82	$14.82	318,369
2021-06-04	$14.06	$14.48	$13.80	$14.44	$14.44	180,769
2021-06-03	$14.13	$14.40	$13.50	$14.13	$14.13	228,677
2021-06-02	$13.78	$14.38	$13.01	$14.10	$14.10	810,330
2021-06-01	$12.77	$12.95	$12.15	$12.89	$12.89	220,277
2021-05-28	$12.76	$12.77	$12.21	$12.40	$12.40	159,470
2021-05-27	$12.20	$12.85	$12.05	$12.20	$12.20	225,088
2021-05-26	$11.53	$12.27	$11.50	$12.16	$12.16	201,808
2021-05-25	$11.20	$11.69	$10.96	$11.42	$11.42	212,941
2021-05-24	$12.20	$12.39	$11.13	$11.22	$11.22	327,596
2021-05-21	$12.19	$12.33	$11.50	$11.95	$11.95	325,623
2021-05-20	$11.61	$11.98	$11.21	$11.78	$11.78	196,886
2021-05-19	$10.54	$11.40	$10.42	$11.28	$11.28	195,368
2021-05-18	$10.89	$11.50	$10.76	$11.17	$11.17	164,791
2021-05-17	$10.87	$11.04	$10.38	$10.95	$10.95	177,616
2021-05-14	$10.87	$11.25	$10.55	$11.02	$11.02	139,890
2021-05-13	$10.70	$11.44	$10.30	$10.59	$10.59	231,746
2021-05-12	$10.86	$11.25	$10.49	$10.65	$10.65	244,375
2021-05-11	$10.12	$11.46	$10.00	$11.13	$11.13	247,662
2021-05-10	$11.89	$11.89	$10.77	$11.05	$11.05	274,686
2021-05-07	$11.83	$12.19	$11.10	$11.51	$11.51	211,827
2021-05-06	$12.40	$12.46	$11.26	$11.61	$11.61	825,086
2021-05-05	$13.47	$13.49	$12.30	$12.50	$12.50	1,156,500
2021-05-04	$13.11	$13.48	$12.25	$13.32	$13.32	633,830
2021-05-03	$13.63	$13.72	$12.99	$13.51	$13.51	384,174
2021-04-30	$13.42	$13.80	$12.92	$13.30	$13.30	254,452
2021-04-29	$14.94	$14.94	$13.41	$13.83	$13.83	196,281
2021-04-28	$14.50	$14.95	$14.06	$14.47	$14.47	210,859
2021-04-27	$13.90	$14.74	$13.69	$14.50	$14.50	317,268
2021-04-26	$13.90	$14.25	$13.55	$13.66	$13.66	244,269
2021-04-23	$12.82	$13.93	$12.71	$13.90	$13.90	322,577
2021-04-22	$12.85	$13.50	$12.53	$12.71	$12.71	248,094
2021-04-21	$12.16	$12.98	$11.86	$12.85	$12.85	329,153
2021-04-20	$12.09	$12.51	$11.52	$12.13	$12.13	326,226
2021-04-19	$13.00	$13.16	$12.12	$12.34	$12.34	409,344
2021-04-16	$13.50	$13.50	$12.15	$12.73	$12.73	497,423
2021-04-15	$14.40	$14.49	$13.09	$13.42	$13.42	507,557
2021-04-14	$13.89	$14.60	$13.82	$14.21	$14.21	393,631
2021-04-13	$14.77	$14.79	$13.80	$14.13	$14.13	424,642
2021-04-12	$15.20	$15.29	$13.64	$14.18	$14.18	740,714
2021-04-09	$14.00	$14.32	$13.00	$13.49	$13.49	347,550
2021-04-08	$13.79	$14.49	$12.91	$14.02	$14.02	444,377
2021-04-07	$13.77	$13.77	$13.05	$13.37	$13.37	172,322
2021-04-06	$13.84	$14.09	$12.72	$13.55	$13.55	375,202
2021-04-05	$12.74	$14.16	$12.37	$13.84	$13.84	658,024
2021-04-01	$12.20	$12.65	$11.81	$12.29	$12.29	271,876
2021-03-31	$11.21	$12.83	$11.16	$12.10	$12.10	594,245
2021-03-30	$10.98	$11.72	$10.25	$10.83	$10.83	583,911
2021-03-29	$12.32	$12.59	$11.35	$11.42	$11.42	563,463
2021-03-26	$13.50	$13.78	$11.80	$12.11	$12.11	569,913
2021-03-25	$12.00	$13.38	$11.05	$13.36	$13.36	724,707
2021-03-24	$14.11	$14.72	$12.44	$12.51	$12.51	449,903
2021-03-23	$15.41	$15.65	$13.55	$13.77	$13.77	478,051
2021-03-22	$16.24	$16.94	$14.67	$15.58	$15.58	1,113,584
2021-03-19	$14.14	$15.37	$12.40	$15.28	$15.28	1,130,965
2021-03-18	$14.34	$15.90	$13.70	$14.15	$14.15	1,202,891
2021-03-17	$12.60	$16.23	$11.75	$15.37	$15.37	1,906,606
2021-03-16	$14.85	$14.85	$12.44	$12.48	$12.48	1,595,172
2021-03-15	$10.83	$12.37	$10.48	$11.27	$11.27	755,967
2021-03-12	$9.84	$10.33	$9.62	$10.27	$10.27	155,967
2021-03-11	$9.71	$10.70	$9.71	$10.00	$10.00	319,963
2021-03-10	$10.01	$10.36	$9.40	$9.58	$9.58	197,269
2021-03-09	$9.77	$10.40	$9.10	$9.88	$9.88	375,020
2021-03-08	$9.47	$10.28	$9.24	$9.36	$9.36	250,256
2021-03-05	$9.99	$10.20	$8.02	$9.50	$9.50	475,097
2021-03-04	$10.88	$11.01	$9.10	$9.90	$9.90	361,558
2021-03-03	$11.38	$11.91	$10.78	$11.01	$11.01	188,432
2021-03-02	$11.77	$12.49	$11.25	$11.42	$11.42	280,900
2021-03-01	$10.15	$11.67	$10.14	$11.28	$11.28	368,421
2021-02-26	$9.85	$10.69	$9.76	$10.04	$10.04	305,671
2021-02-25	$11.02	$11.02	$9.75	$9.95	$9.95	326,737
2021-02-24	$11.62	$12.15	$11.01	$11.16	$11.16	287,864
2021-02-23	$11.99	$12.03	$10.25	$11.66	$11.66	366,966
2021-02-22	$13.70	$14.18	$12.22	$12.40	$12.40	378,392
2021-02-19	$13.05	$14.31	$12.55	$13.65	$13.65	320,386
2021-02-18	$12.59	$13.13	$11.87	$12.50	$12.50	333,070
2021-02-17	$13.16	$13.23	$12.10	$12.75	$12.75	252,717
2021-02-16	$13.96	$14.80	$13.06	$13.25	$13.25	340,084
2021-02-12	$12.95	$14.50	$12.73	$13.22	$13.22	276,707
2021-02-11	$13.21	$14.16	$12.42	$12.84	$12.84	466,572
2021-02-10	$14.53	$14.80	$12.13	$13.07	$13.07	317,913
2021-02-09	$11.69	$14.61	$11.65	$14.00	$14.00	878,806
2021-02-08	$9.40	$11.70	$9.35	$11.60	$11.60	522,690
2021-02-05	$9.04	$9.30	$8.60	$8.94	$8.94	128,702
2021-02-04	$8.90	$9.18	$8.70	$9.00	$9.00	124,799
2021-02-03	$8.58	$9.18	$8.55	$8.85	$8.85	158,176
2021-02-02	$8.50	$8.60	$8.10	$8.57	$8.57	142,999
2021-02-01	$7.45	$8.36	$7.21	$8.23	$8.23	276,914
2021-01-29	$7.56	$7.94	$7.01	$7.27	$7.27	201,527
2021-01-28	$7.23	$7.84	$7.22	$7.56	$7.56	138,036
2021-01-27	$7.89	$7.95	$7.07	$7.21	$7.21	298,623
2021-01-26	$8.70	$8.84	$7.52	$8.05	$8.05	374,488
2021-01-25	$8.10	$9.50	$7.86	$8.61	$8.61	616,203
2021-01-22	$7.93	$8.00	$7.61	$7.95	$7.95	178,151
2021-01-21	$8.00	$8.69	$7.36	$7.75	$7.75	356,734
2021-01-20	$7.47	$7.90	$7.02	$7.69	$7.69	367,211
2021-01-19	$7.12	$7.32	$6.81	$7.32	$7.32	182,516
2021-01-15	$6.58	$7.11	$6.52	$6.98	$6.98	194,097
2021-01-14	$7.09	$7.16	$6.40	$6.60	$6.60	303,599
2021-01-13	$6.10	$7.75	$6.09	$6.97	$6.97	881,911
2021-01-12	$5.82	$6.10	$5.65	$6.01	$6.01	79,054
2021-01-11	$6.02	$6.10	$5.64	$5.79	$5.79	110,535
2021-01-08	$6.07	$6.15	$5.70	$5.90	$5.90	110,614
2021-01-07	$6.01	$6.25	$5.90	$6.05	$6.05	120,762
2021-01-06	$5.45	$5.98	$5.43	$5.83	$5.83	123,616
2021-01-05	$5.65	$5.87	$5.34	$5.50	$5.50	104,515
2021-01-04	$6.00	$6.01	$5.26	$5.72	$5.72	184,616
2020-12-31	$6.10	$6.15	$5.29	$6.04	$6.04	285,080
2020-12-30	$5.44	$6.42	$5.44	$6.06	$6.06	316,786
2020-12-29	$5.42	$5.51	$5.30	$5.40	$5.40	77,552
2020-12-28	$5.75	$5.77	$5.31	$5.31	$5.31	155,172
2020-12-24	$5.65	$5.75	$5.52	$5.66	$5.66	41,277
2020-12-23	$5.68	$5.77	$5.46	$5.63	$5.63	108,081
2020-12-22	$5.83	$5.88	$5.40	$5.58	$5.58	169,508
2020-12-21	$5.22	$6.10	$4.95	$5.75	$5.75	541,661
2020-12-18	$5.36	$5.48	$5.21	$5.23	$5.23	122,533
2020-12-17	$5.31	$5.50	$5.26	$5.38	$5.38	107,561
2020-12-16	$5.45	$5.80	$5.25	$5.35	$5.35	417,199
2020-12-15	$5.34	$5.55	$5.16	$5.43	$5.43	188,996
2020-12-14	$5.52	$5.88	$4.69	$5.33	$5.33	423,997
2020-12-11	$6.55	$6.58	$4.80	$5.46	$5.46	963,256
2020-12-10	$4.08	$5.40	$3.99	$5.40	$5.40	887,678
2020-12-09	$4.20	$4.55	$3.90	$4.08	$4.08	146,859
2020-12-08	$4.00	$4.70	$4.00	$4.36	$4.36	294,481
2020-12-07	$3.88	$4.06	$3.82	$4.00	$4.00	87,235
2020-12-04	$3.68	$3.88	$3.68	$3.82	$3.82	37,744
2020-12-03	$3.61	$3.95	$3.60	$3.64	$3.64	94,951
2020-12-02	$3.37	$3.69	$3.30	$3.67	$3.67	148,645
2020-12-01	$4.00	$4.15	$3.69	$3.74	$3.74	104,182
2020-11-30	$3.78	$4.22	$3.66	$3.95	$3.95	229,181
2020-11-27	$3.73	$3.92	$3.73	$3.78	$3.78	40,366
2020-11-25	$3.77	$3.79	$3.57	$3.72	$3.72	60,337
2020-11-24	$4.24	$4.24	$3.68	$3.82	$3.82	128,164
2020-11-23	$4.01	$4.29	$3.95	$4.08	$4.08	173,015
2020-11-20	$3.78	$3.99	$3.77	$3.96	$3.96	148,365
2020-11-19	$3.37	$3.76	$3.37	$3.74	$3.74	129,541
2020-11-18	$3.50	$3.57	$3.36	$3.41	$3.41	122,889
2020-11-17	$3.30	$3.60	$3.30	$3.50	$3.50	152,943
2020-11-16	$3.07	$3.70	$3.07	$3.25	$3.25	310,424
2020-11-13	$2.91	$3.10	$2.91	$3.08	$3.08	76,781
2020-11-12	$3.04	$3.09	$2.88	$2.91	$2.91	66,612
2020-11-11	$3.08	$3.15	$3.01	$3.03	$3.03	68,614
2020-11-10	$2.94	$3.12	$2.80	$3.08	$3.08	160,352
2020-11-09	$3.29	$3.29	$2.87	$2.91	$2.91	203,428
2020-11-06	$3.20	$3.29	$3.10	$3.17	$3.17	124,228
2020-11-05	$3.30	$3.33	$3.10	$3.20	$3.20	169,510
2020-11-04	$3.30	$3.30	$3.15	$3.20	$3.20	103,639
2020-11-03	$2.99	$3.19	$2.99	$3.16	$3.16	159,307
2020-11-02	$3.45	$3.67	$2.92	$2.92	$2.92	415,694
2020-10-30	$2.99	$3.45	$2.83	$3.41	$3.41	1,131,396
2020-10-29	$3.34	$3.46	$2.72	$3.08	$3.08	632,314
2020-10-28	$2.73	$3.86	$2.71	$3.32	$3.32	1,769,668
2020-10-27	$2.60	$3.03	$2.60	$3.01	$3.01	948,573
2020-10-26	$2.25	$2.80	$2.21	$2.80	$2.80	1,638,976
2020-10-23	$3.08	$3.27	$2.11	$2.54	$2.54	44,844,320
2020-10-22	$1.60	$1.64	$1.57	$1.57	$1.57	515,748
2020-10-21	$1.47	$1.60	$1.47	$1.60	$1.60	86,607
2020-10-20	$1.40	$1.50	$1.40	$1.45	$1.45	86,258
2020-10-19	$1.44	$1.44	$1.36	$1.41	$1.41	26,055
2020-10-16	$1.42	$1.44	$1.39	$1.44	$1.44	15,698
2020-10-15	$1.45	$1.45	$1.39	$1.39	$1.39	33,432
2020-10-14	$1.47	$1.47	$1.44	$1.44	$1.44	3,640
2020-10-13	$1.49	$1.50	$1.40	$1.43	$1.43	17,475
2020-10-12	$1.57	$1.65	$1.45	$1.45	$1.45	40,680
2020-10-09	$1.46	$1.57	$1.43	$1.57	$1.57	9,003
2020-10-08	$1.48	$1.48	$1.45	$1.46	$1.46	6,771
2020-10-07	$1.55	$1.55	$1.45	$1.46	$1.46	27,803
2020-10-06	$1.46	$1.58	$1.44	$1.55	$1.55	35,554
2020-10-05	$1.45	$1.52	$1.45	$1.48	$1.48	28,844
2020-10-02	$1.56	$1.56	$1.45	$1.46	$1.46	29,917
2020-10-01	$1.42	$1.56	$1.42	$1.56	$1.56	36,282
2020-09-30	$1.45	$1.47	$1.41	$1.46	$1.46	10,461
2020-09-29	$1.48	$1.48	$1.43	$1.45	$1.45	5,709
2020-09-28	$1.47	$1.51	$1.42	$1.51	$1.51	9,147
2020-09-25	$1.39	$1.47	$1.39	$1.43	$1.43	13,160
2020-09-24	$1.44	$1.44	$1.41	$1.42	$1.42	3,739
2020-09-23	$1.40	$1.50	$1.40	$1.41	$1.41	20,217
2020-09-22	$1.43	$1.48	$1.35	$1.48	$1.48	18,216
2020-09-21	$1.44	$1.46	$1.39	$1.46	$1.46	11,863
2020-09-18	$1.44	$1.48	$1.44	$1.48	$1.48	12,725
2020-09-17	$1.39	$1.48	$1.39	$1.48	$1.48	89,049
2020-09-16	$1.46	$1.47	$1.39	$1.42	$1.42	19,128
2020-09-15	$1.51	$1.52	$1.43	$1.47	$1.47	26,032
2020-09-14	$1.45	$1.50	$1.42	$1.50	$1.50	12,694
2020-09-11	$1.41	$1.52	$1.41	$1.46	$1.46	43,548
2020-09-10	$1.58	$1.58	$1.44	$1.49	$1.49	58,154
2020-09-09	$1.44	$1.52	$1.43	$1.51	$1.51	40,176
2020-09-08	$1.46	$1.46	$1.40	$1.40	$1.40	12,547
2020-09-04	$1.50	$1.50	$1.34	$1.49	$1.49	24,533
2020-09-03	$1.42	$1.44	$1.38	$1.39	$1.39	24,345
2020-09-02	$1.38	$1.49	$1.25	$1.41	$1.41	50,228
2020-09-01	$1.36	$1.47	$1.36	$1.38	$1.38	19,081
2020-08-31	$1.46	$1.49	$1.36	$1.40	$1.40	37,136
2020-08-28	$1.50	$1.50	$1.45	$1.47	$1.47	36,572
2020-08-27	$1.45	$1.50	$1.45	$1.46	$1.46	30,695
2020-08-26	$1.44	$1.49	$1.43	$1.47	$1.47	27,795
2020-08-25	$1.45	$1.50	$1.44	$1.49	$1.49	26,977
2020-08-24	$1.60	$1.64	$1.37	$1.42	$1.42	132,703
2020-08-21	$1.55	$1.70	$1.54	$1.60	$1.60	224,356
2020-08-20	$1.48	$1.60	$1.46	$1.55	$1.55	140,007
2020-08-19	$1.44	$1.47	$1.42	$1.47	$1.47	17,269
2020-08-18	$1.54	$1.54	$1.43	$1.44	$1.44	14,978
2020-08-17	$1.55	$1.55	$1.44	$1.52	$1.52	12,115
2020-08-14	$1.55	$1.55	$1.43	$1.45	$1.45	8,625
2020-08-13	$1.51	$1.52	$1.41	$1.49	$1.49	24,631
2020-08-12	$1.37	$1.52	$1.37	$1.41	$1.41	29,918
2020-08-11	$1.48	$1.51	$1.42	$1.45	$1.45	54,358
2020-08-10	$1.35	$1.48	$1.35	$1.48	$1.48	24,158
2020-08-07	$1.46	$1.51	$1.36	$1.41	$1.41	30,460
2020-08-06	$1.41	$1.52	$1.41	$1.45	$1.45	20,070
2020-08-05	$1.54	$1.54	$1.47	$1.50	$1.50	14,234
2020-08-04	$1.51	$1.51	$1.47	$1.47	$1.47	14,156
2020-08-03	$1.45	$1.50	$1.45	$1.50	$1.50	26,652
2020-07-31	$1.40	$1.47	$1.39	$1.39	$1.39	12,234
2020-07-30	$1.43	$1.49	$1.39	$1.49	$1.49	19,142
2020-07-29	$1.42	$1.49	$1.41	$1.43	$1.43	6,424
2020-07-28	$1.42	$1.51	$1.41	$1.44	$1.44	6,890
2020-07-27	$1.45	$1.55	$1.45	$1.45	$1.45	6,070
2020-07-24	$1.47	$1.48	$1.45	$1.45	$1.45	4,240
2020-07-23	$1.44	$1.54	$1.44	$1.45	$1.45	6,307
2020-07-22	$1.51	$1.51	$1.44	$1.45	$1.45	21,956
2020-07-21	$1.52	$1.56	$1.49	$1.52	$1.52	13,363
2020-07-20	$1.52	$1.56	$1.46	$1.46	$1.46	42,875
2020-07-17	$1.63	$1.63	$1.50	$1.54	$1.54	31,600
2020-07-16	$1.60	$1.63	$1.51	$1.56	$1.56	36,500
2020-07-15	$1.64	$1.70	$1.52	$1.55	$1.55	27,400
2020-07-14	$1.61	$1.75	$1.60	$1.66	$1.66	100,800
2020-07-13	$1.55	$1.60	$1.46	$1.59	$1.59	43,700
2020-07-10	$1.45	$1.51	$1.43	$1.49	$1.49	84,200
2020-07-09	$1.50	$1.52	$1.40	$1.42	$1.42	47,100
2020-07-08	$1.52	$1.57	$1.48	$1.49	$1.49	9,100
2020-07-07	$1.50	$1.58	$1.44	$1.50	$1.50	38,600
2020-07-06	$1.32	$1.57	$1.32	$1.50	$1.50	86,600
2020-07-02	$1.49	$1.54	$1.48	$1.52	$1.52	50,700
2020-07-01	$1.67	$1.72	$1.40	$1.48	$1.48	98,900
2020-06-30	$1.33	$1.66	$1.26	$1.48	$1.48	195,000
2020-06-29	$1.38	$1.39	$1.33	$1.33	$1.33	47,200
2020-06-26	$1.38	$1.45	$1.27	$1.33	$1.33	100,556
2020-06-25	$1.27	$1.46	$1.22	$1.45	$1.45	334,731
2020-06-24	$1.22	$1.27	$1.22	$1.23	$1.23	34,219
2020-06-23	$1.28	$1.31	$1.23	$1.23	$1.23	82,643
2020-06-22	$1.24	$1.31	$1.20	$1.22	$1.22	51,078
2020-06-19	$1.39	$1.40	$1.24	$1.24	$1.24	73,436
2020-06-18	$1.27	$1.42	$1.24	$1.37	$1.37	94,155
2020-06-17	$1.24	$1.26	$1.16	$1.20	$1.20	17,317
2020-06-16	$1.22	$1.26	$1.14	$1.22	$1.22	79,167
2020-06-15	$1.12	$1.29	$1.12	$1.21	$1.21	27,542
2020-06-12	$1.29	$1.29	$1.10	$1.15	$1.15	112,396
2020-06-11	$1.24	$1.30	$1.10	$1.29	$1.29	75,327
2020-06-10	$1.19	$1.24	$1.19	$1.24	$1.24	18,584
2020-06-09	$1.18	$1.19	$1.14	$1.19	$1.19	21,865
2020-06-08	$1.11	$1.18	$1.11	$1.18	$1.18	62,934
2020-06-05	$1.12	$1.13	$1.08	$1.11	$1.11	29,217
2020-06-04	$1.13	$1.13	$1.08	$1.13	$1.13	9,229
2020-06-03	$1.06	$1.09	$1.06	$1.08	$1.08	33,800
2020-06-02	$1.02	$1.09	$1.02	$1.06	$1.06	43,762
2020-06-01	$1.06	$1.10	$0.97	$1.10	$1.10	31,176
2020-05-29	$1.04	$1.18	$1.04	$1.11	$1.11	8,744
2020-05-28	$1.19	$1.19	$1.11	$1.11	$1.11	1,556
2020-05-27	$1.17	$1.22	$1.15	$1.20	$1.20	10,211
2020-05-26	$1.08	$1.22	$1.04	$1.14	$1.14	7,127
2020-05-22	$1.07	$1.22	$1.07	$1.10	$1.10	19,649
2020-05-21	$1.04	$1.23	$1.04	$1.23	$1.23	1,100
2020-05-20	$1.11	$1.26	$1.11	$1.22	$1.22	2,692
2020-05-19	$1.06	$1.06	$1.06	$1.06	$1.06	29
2020-05-18	$1.07	$1.07	$1.06	$1.06	$1.06	782
2020-05-15	$1.06	$1.08	$1.02	$1.02	$1.02	1,405
2020-05-14	$1.25	$1.25	$0.94	$1.04	$1.04	4,927
2020-05-13	$1.02	$1.02	$1.02	$1.02	$1.02	1,606
2020-05-12	$0.99	$1.09	$0.99	$1.04	$1.04	10,204
2020-05-11	$1.00	$1.12	$0.94	$0.94	$0.94	9,764
2020-05-08	$1.05	$1.05	$0.95	$0.96	$0.96	16,529
2020-05-07	$0.99	$1.10	$0.88	$0.99	$0.99	38,314
2020-05-06	$0.99	$1.00	$0.90	$0.90	$0.90	32,869
2020-05-05	$1.10	$1.10	$0.85	$0.89	$0.89	68,696
2020-05-04	$1.07	$1.22	$1.06	$1.14	$1.14	2,100
2020-05-01	$1.22	$1.26	$1.03	$1.15	$1.15	5,156
2020-04-30	$1.23	$1.25	$1.06	$1.12	$1.12	32,808
2020-04-29	$1.03	$1.29	$1.03	$1.17	$1.17	13,953
2020-04-28	$1.14	$1.14	$1.14	$1.14	$1.14	254
2020-04-27	$1.18	$1.25	$1.14	$1.14	$1.14	3,239
2020-04-24	$1.25	$1.25	$1.10	$1.14	$1.14	3,492
2020-04-23	$1.20	$1.20	$1.12	$1.17	$1.17	3,060
2020-04-22	$1.07	$1.30	$1.04	$1.30	$1.30	7,346
2020-04-21	$1.04	$1.08	$1.01	$1.08	$1.08	2,712
2020-04-20	$0.92	$1.13	$0.92	$1.13	$1.13	4,653
2020-04-17	$1.13	$1.13	$1.13	$1.13	$1.13	2,107
2020-04-16	$1.14	$1.25	$1.14	$1.17	$1.17	12,988
2020-04-15	$1.08	$1.22	$1.08	$1.21	$1.21	632
2020-04-14	$1.01	$1.27	$1.01	$1.17	$1.17	22,688
2020-04-13	$0.97	$1.01	$0.97	$0.97	$0.97	2,680
2020-04-09	$1.05	$1.05	$0.92	$0.92	$0.92	679
2020-04-08	$1.00	$1.05	$0.92	$1.00	$1.00	46,788
2020-04-07	$0.84	$0.92	$0.84	$0.92	$0.92	8,012
2020-04-06	$0.87	$0.87	$0.80	$0.83	$0.83	16,966
2020-04-03	$0.90	$0.90	$0.80	$0.81	$0.81	6,578
2020-04-02	$0.99	$0.99	$0.84	$0.85	$0.85	13,589
2020-04-01	$0.86	$0.99	$0.80	$0.99	$0.99	3,051
2020-03-31	$0.77	$0.94	$0.77	$0.88	$0.88	1,849
2020-03-30	$0.84	$1.00	$0.84	$0.90	$0.90	7,895
2020-03-27	$0.93	$0.99	$0.80	$0.80	$0.80	5,467
2020-03-26	$0.76	$1.01	$0.76	$1.00	$1.00	45,694
2020-03-25	$0.85	$0.85	$0.77	$0.85	$0.85	2,906
2020-03-24	$0.75	$0.85	$0.75	$0.83	$0.83	81,199
2020-03-23	$0.85	$0.85	$0.80	$0.84	$0.84	3,024
2020-03-20	$0.78	$1.02	$0.78	$0.84	$0.84	17,312
2020-03-19	$0.76	$0.81	$0.75	$0.80	$0.80	12,286
2020-03-18	$0.86	$0.93	$0.74	$0.85	$0.85	17,286
2020-03-17	$1.09	$1.09	$0.92	$0.98	$0.98	8,476
2020-03-16	$1.15	$1.15	$0.85	$0.87	$0.87	9,462
2020-03-13	$1.25	$1.42	$0.91	$1.16	$1.16	85,965
2020-03-12	$1.01	$1.20	$0.66	$0.79	$0.79	55,097
2020-03-11	$1.13	$1.30	$1.05	$1.07	$1.07	9,391
2020-03-10	$1.16	$1.26	$1.06	$1.15	$1.15	3,401
2020-03-09	$1.45	$1.45	$1.09	$1.10	$1.10	4,816
2020-03-06	$1.47	$1.47	$1.30	$1.34	$1.34	52,789
2020-03-05	$1.54	$1.54	$1.45	$1.45	$1.45	5,734
2020-03-04	$1.59	$1.59	$1.56	$1.56	$1.56	5,310
2020-03-03	$1.59	$1.59	$1.45	$1.45	$1.45	2,588
2020-03-02	$1.50	$1.51	$1.46	$1.48	$1.48	9,857
2020-02-28	$1.40	$1.46	$1.40	$1.45	$1.45	38,459
2020-02-27	$1.47	$1.47	$1.40	$1.40	$1.40	57,920
2020-02-26	$1.46	$1.50	$1.45	$1.50	$1.50	1,194
2020-02-25	$1.49	$1.49	$1.49	$1.49	$1.49	602
2020-02-24	$1.46	$1.49	$1.44	$1.49	$1.49	5,689
2020-02-21	$1.47	$1.48	$1.47	$1.48	$1.48	1,668
2020-02-20	$1.46	$1.49	$1.43	$1.47	$1.47	57,693
2020-02-19	$1.50	$1.50	$1.45	$1.50	$1.50	3,396
2020-02-18	$1.49	$1.50	$1.49	$1.50	$1.50	1,978
2020-02-14	$1.53	$1.53	$1.45	$1.50	$1.50	5,080
2020-02-13	$1.54	$1.54	$1.45	$1.45	$1.45	23,299
2020-02-12	$1.59	$1.59	$1.50	$1.50	$1.50	44,638
2020-02-11	$1.56	$1.60	$1.55	$1.56	$1.56	56,852
2020-02-10	$1.58	$1.60	$1.56	$1.56	$1.56	22,487
2020-02-07	$1.57	$1.60	$1.56	$1.56	$1.56	8,586
2020-02-06	$1.59	$1.64	$1.56	$1.57	$1.57	14,840
2020-02-05	$1.64	$1.67	$1.53	$1.59	$1.59	52,347
2020-02-04	$1.65	$1.67	$1.53	$1.62	$1.62	14,461
2020-02-03	$1.70	$1.75	$1.65	$1.67	$1.67	16,050
2020-01-31	$1.70	$1.70	$1.70	$1.70	$1.70	592
2020-01-30	$1.65	$1.65	$1.65	$1.65	$1.65	666
2020-01-29	$1.67	$1.67	$1.66	$1.66	$1.66	2,574
2020-01-28	$1.66	$1.70	$1.65	$1.68	$1.68	8,323
2020-01-27	$1.55	$1.66	$1.53	$1.63	$1.63	6,844
2020-01-24	$1.63	$1.66	$1.62	$1.64	$1.64	907
2020-01-23	$1.62	$1.62	$1.62	$1.62	$1.62	391
2020-01-22	$1.65	$1.65	$1.63	$1.63	$1.63	891
2020-01-21	$1.54	$1.68	$1.52	$1.52	$1.52	9,359
2020-01-17	$1.53	$1.58	$1.53	$1.57	$1.57	14,608
2020-01-16	$1.55	$1.60	$1.55	$1.56	$1.56	6,723
2020-01-15	$1.57	$1.57	$1.57	$1.57	$1.57	4,794
2020-01-14	$1.57	$1.62	$1.56	$1.59	$1.59	30,774
2020-01-13	$1.59	$1.65	$1.59	$1.60	$1.60	43,176
2020-01-10	$1.51	$1.65	$1.51	$1.60	$1.60	30,802
2020-01-09	$1.51	$1.57	$1.51	$1.57	$1.57	3,973
2020-01-08	$1.56	$1.57	$1.56	$1.57	$1.57	3,365
2020-01-07	$1.51	$1.58	$1.51	$1.57	$1.57	5,011
2020-01-06	$1.48	$1.60	$1.48	$1.55	$1.55	21,208
2020-01-03	$1.51	$1.51	$1.51	$1.51	$1.51	539
2020-01-02	$1.53	$1.59	$1.53	$1.53	$1.53	510
2019-12-31	$1.53	$1.60	$1.53	$1.54	$1.54	20,152
2019-12-30	$1.58	$1.60	$1.50	$1.54	$1.54	26,305
2019-12-27	$1.48	$1.65	$1.48	$1.59	$1.59	10,537
2019-12-26	$1.49	$1.63	$1.49	$1.55	$1.55	19,414
2019-12-24	$1.63	$1.63	$1.54	$1.59	$1.59	2,801
2019-12-23	$1.69	$1.70	$1.55	$1.59	$1.59	6,832
2019-12-20	$1.48	$1.65	$1.48	$1.55	$1.55	32,506
2019-12-19	$1.60	$1.66	$1.58	$1.61	$1.61	8,502
2019-12-18	$1.65	$1.71	$1.65	$1.70	$1.70	3,902
2019-12-17	$1.62	$1.74	$1.62	$1.62	$1.62	11,123
2019-12-16	$1.62	$1.76	$1.60	$1.69	$1.69	12,628
2019-12-13	$1.74	$1.74	$1.64	$1.64	$1.64	4,804
2019-12-12	$1.68	$1.68	$1.60	$1.60	$1.60	17,680
2019-12-11	$1.64	$1.76	$1.60	$1.60	$1.60	12,911
2019-12-10	$1.50	$1.64	$1.50	$1.61	$1.61	11,346
2019-12-09	$1.56	$1.75	$1.55	$1.55	$1.55	3,585
2019-12-06	$1.52	$1.75	$1.52	$1.75	$1.75	3,469
2019-12-05	$1.65	$1.66	$1.58	$1.58	$1.58	6,139
2019-12-04	$1.75	$1.75	$1.63	$1.63	$1.63	3,674
2019-12-03	$1.63	$1.71	$1.63	$1.71	$1.71	1,221
2019-12-02	$1.66	$1.67	$1.58	$1.66	$1.66	7,039
2019-11-29	$1.60	$1.74	$1.58	$1.74	$1.74	6,036
2019-11-27	$1.85	$1.98	$1.45	$1.45	$1.45	48,562
2019-11-26	$1.85	$2.00	$1.85	$1.85	$1.85	5,275
2019-11-25	$2.00	$2.00	$1.86	$1.90	$1.90	3,485
2019-11-22	$1.74	$2.03	$1.48	$2.03	$2.03	15,040
2019-11-21	$1.63	$1.75	$1.63	$1.75	$1.75	1,689
2019-11-20	$1.48	$1.75	$1.48	$1.72	$1.72	5,013
2019-11-19	$1.43	$1.55	$1.43	$1.51	$1.51	17,159
2019-11-18	$1.54	$1.55	$1.43	$1.45	$1.45	56,687
2019-11-15	$1.70	$1.70	$1.62	$1.64	$1.64	4,766
2019-11-14	$1.67	$1.73	$1.67	$1.73	$1.73	11,454
2019-11-13	$1.68	$1.68	$1.65	$1.65	$1.65	763
2019-11-12	$1.73	$1.78	$1.73	$1.74	$1.74	1,311
2019-11-11	$1.95	$1.95	$1.81	$1.81	$1.81	841
2019-11-08	$1.89	$1.89	$1.89	$1.89	$1.89	121
2019-11-07	$1.83	$1.83	$1.80	$1.80	$1.80	341
2019-11-06	$2.07	$2.08	$1.97	$1.97	$1.97	4,490
2019-11-05	$2.07	$2.10	$2.07	$2.07	$2.07	6,674
2019-11-04	$2.00	$2.08	$2.00	$2.08	$2.08	1,867
2019-11-01	$2.06	$2.06	$2.06	$2.06	$2.06	444
2019-10-31	$1.91	$1.97	$1.76	$1.76	$1.76	24,656
2019-10-30	$1.67	$1.94	$1.67	$1.94	$1.94	5,455
2019-10-29	$1.69	$1.74	$1.69	$1.70	$1.70	1,098
2019-10-28	$1.67	$1.75	$1.67	$1.75	$1.75	644
2019-10-25	$1.85	$1.85	$1.70	$1.70	$1.70	2,025
2019-10-24	$1.77	$1.77	$1.74	$1.77	$1.77	800
2019-10-23	$1.80	$1.80	$1.70	$1.77	$1.77	3,000
2019-10-22	$1.67	$1.79	$1.65	$1.78	$1.78	4,633
2019-10-21	$1.59	$1.65	$1.59	$1.65	$1.65	3,155
2019-10-18	$1.64	$1.64	$1.64	$1.64	$1.64	189
2019-10-17	$1.57	$1.57	$1.57	$1.57	$1.57	295
2019-10-16	$1.58	$1.63	$1.58	$1.63	$1.63	1,535
2019-10-15	$1.54	$1.58	$1.54	$1.58	$1.58	764
2019-10-14	$1.54	$1.59	$1.53	$1.54	$1.54	28,962
2019-10-11	$1.54	$1.63	$1.53	$1.60	$1.60	22,512
2019-10-10	$1.88	$1.88	$1.56	$1.58	$1.58	23,443
2019-10-09	$1.87	$1.87	$1.84	$1.87	$1.87	18,002
2019-10-08	$1.80	$1.84	$1.80	$1.83	$1.83	8,185
2019-10-07	$1.86	$1.89	$1.80	$1.83	$1.83	7,927
2019-10-04	$1.83	$1.87	$1.80	$1.86	$1.86	8,634
2019-10-03	$1.86	$1.86	$1.86	$1.86	$1.86	143
2019-10-02	$1.91	$1.91	$1.81	$1.86	$1.86	1,969
2019-10-01	$1.80	$1.92	$1.75	$1.82	$1.82	48,571
2019-09-30	$1.62	$1.67	$1.62	$1.67	$1.67	5,312
2019-09-27	$1.63	$1.63	$1.57	$1.62	$1.62	13,919
2019-09-26	$1.64	$1.79	$1.57	$1.79	$1.79	10,980
2019-09-25	$1.58	$1.58	$1.58	$1.58	$1.58	322
2019-09-24	$1.62	$1.63	$1.62	$1.63	$1.63	845
2019-09-23	$1.66	$1.66	$1.57	$1.62	$1.62	2,912
2019-09-20	$1.62	$1.66	$1.59	$1.66	$1.66	5,411
2019-09-19	$1.61	$1.64	$1.56	$1.64	$1.64	2,040
2019-09-18	$1.58	$1.58	$1.58	$1.58	$1.58	716
2019-09-17	$1.63	$1.63	$1.63	$1.63	$1.63	135
2019-09-16	$1.63	$1.63	$1.63	$1.63	$1.63	1,596
2019-09-13	$1.55	$1.64	$1.55	$1.63	$1.63	1,740
2019-09-12	$1.55	$1.60	$1.53	$1.53	$1.53	6,795
2019-09-11	$1.65	$1.65	$1.54	$1.64	$1.64	3,680
2019-09-10	$1.56	$1.64	$1.56	$1.64	$1.64	733
2019-09-09	$1.59	$1.68	$1.54	$1.55	$1.55	5,209
2019-09-06	$1.55	$1.61	$1.55	$1.61	$1.61	777
2019-09-05	$1.64	$1.65	$1.64	$1.64	$1.64	6,334
2019-09-04	$1.67	$1.67	$1.55	$1.65	$1.65	1,992
2019-09-03	$1.60	$1.60	$1.55	$1.55	$1.55	7,398
2019-08-30	$1.55	$1.60	$1.54	$1.60	$1.60	2,371
2019-08-29	$1.63	$1.63	$1.59	$1.59	$1.59	558
2019-08-28	$1.63	$1.63	$1.54	$1.54	$1.54	526
2019-08-27	$1.62	$1.68	$1.62	$1.68	$1.68	16,555
2019-08-26	$1.59	$1.59	$1.59	$1.59	$1.59	356
2019-08-23	$1.53	$1.55	$1.53	$1.55	$1.55	1,975
2019-08-22	$1.50	$1.50	$1.45	$1.45	$1.45	278
2019-08-21	$1.60	$1.60	$1.56	$1.58	$1.58	2,178
2019-08-20	$1.50	$1.60	$1.49	$1.55	$1.55	4,192
2019-08-19	$1.54	$1.58	$1.54	$1.58	$1.58	18,592
2019-08-16	$1.53	$1.55	$1.53	$1.54	$1.54	5,393
2019-08-15	$1.59	$1.59	$1.49	$1.49	$1.49	6,390
2019-08-14	$1.66	$1.66	$1.53	$1.59	$1.59	1,735
2019-08-13	$1.62	$1.78	$1.60	$1.69	$1.69	7,050
2019-08-12	$1.57	$1.63	$1.57	$1.58	$1.58	1,282
2019-08-09	$1.61	$1.63	$1.57	$1.57	$1.57	3,809
2019-08-08	$1.65	$1.67	$1.59	$1.59	$1.59	16,804
2019-08-07	$1.65	$1.65	$1.64	$1.65	$1.65	673
2019-08-06	$1.65	$1.65	$1.62	$1.62	$1.62	12,154
2019-08-05	$1.76	$1.76	$1.64	$1.65	$1.65	1,054
2019-08-02	$1.62	$1.76	$1.62	$1.69	$1.69	1,226
2019-08-01	$1.62	$1.77	$1.58	$1.66	$1.66	4,392
2019-07-31	$1.86	$1.86	$1.61	$1.61	$1.61	8,814
2019-07-30	$1.57	$1.87	$1.57	$1.87	$1.87	6,952
2019-07-29	$1.70	$1.75	$1.68	$1.70	$1.70	27,750
2019-07-26	$1.62	$1.71	$1.62	$1.65	$1.65	8,377
2019-07-25	$1.63	$1.68	$1.63	$1.68	$1.68	889
2019-07-24	$1.54	$1.69	$1.54	$1.69	$1.69	12,650
2019-07-23	$1.62	$1.62	$1.55	$1.56	$1.56	3,077
2019-07-22	$1.60	$1.65	$1.60	$1.62	$1.62	1,083
2019-07-19	$1.55	$1.62	$1.53	$1.60	$1.60	15,106
2019-07-18	$1.61	$1.61	$1.58	$1.60	$1.60	1,144
2019-07-17	$1.55	$1.72	$1.53	$1.58	$1.58	16,871
2019-07-16	$1.82	$1.82	$1.54	$1.54	$1.54	12,263
2019-07-15	$1.64	$1.71	$1.56	$1.61	$1.61	2,380
2019-07-12	$1.64	$1.76	$1.56	$1.56	$1.56	22,920
2019-07-11	$1.60	$1.72	$1.59	$1.59	$1.59	5,957
2019-07-10	$1.66	$1.66	$1.53	$1.55	$1.55	5,239
2019-07-09	$1.66	$1.66	$1.66	$1.66	$1.66	399
2019-07-08	$1.86	$1.86	$1.63	$1.72	$1.72	1,974
2019-07-05	$1.67	$1.83	$1.64	$1.83	$1.83	3,052
2019-07-03	$1.66	$1.74	$1.52	$1.54	$1.54	27,504
2019-07-02	$1.65	$1.80	$1.65	$1.65	$1.65	3,155
2019-07-01	$1.71	$1.87	$1.68	$1.74	$1.74	3,072
2019-06-28	$1.83	$1.83	$1.53	$1.65	$1.65	31,116
2019-06-27	$1.61	$1.75	$1.61	$1.65	$1.65	9,672
2019-06-26	$1.66	$1.73	$1.66	$1.68	$1.68	3,783
2019-06-25	$1.57	$1.85	$1.56	$1.74	$1.74	11,139
2019-06-24	$1.54	$1.78	$1.54	$1.68	$1.68	3,002
2019-06-21	$1.65	$1.73	$1.53	$1.53	$1.53	5,485
2019-06-20	$1.70	$1.85	$1.55	$1.66	$1.66	12,199
2019-06-19	$1.75	$1.78	$1.54	$1.54	$1.54	13,191
2019-06-18	$1.69	$1.83	$1.33	$1.80	$1.80	39,414
2019-06-17	$1.75	$1.84	$1.75	$1.84	$1.84	3,049
2019-06-14	$1.71	$1.80	$1.70	$1.80	$1.80	8,412
2019-06-13	$1.76	$1.83	$1.69	$1.80	$1.80	24,919
2019-06-12	$1.80	$1.91	$1.75	$1.91	$1.91	18,751
2019-06-11	$2.08	$2.08	$2.02	$2.02	$2.02	970
2019-06-10	$2.12	$2.12	$1.93	$2.00	$2.00	885
2019-06-07	$2.21	$2.21	$1.98	$2.07	$2.07	19,357
2019-06-06	$2.08	$2.08	$2.08	$2.08	$2.08	282
2019-06-05	$2.08	$2.08	$2.08	$2.08	$2.08	100
2019-06-04	$2.08	$2.08	$2.08	$2.08	$2.08	175
2019-06-03	$2.11	$2.30	$2.11	$2.30	$2.30	7,013
2019-05-31	$2.06	$2.17	$2.06	$2.16	$2.16	4,951
2019-05-30	$2.11	$2.29	$2.11	$2.28	$2.28	3,310
2019-05-29	$2.10	$2.19	$2.08	$2.10	$2.10	20,977
2019-05-28	$2.29	$2.30	$2.06	$2.30	$2.30	6,099
2019-05-24	$2.26	$2.30	$2.24	$2.24	$2.24	532
2019-05-23	$2.18	$2.35	$2.17	$2.35	$2.35	9,541
2019-05-22	$2.09	$2.20	$2.06	$2.08	$2.08	2,103
2019-05-21	$1.91	$2.23	$1.91	$2.23	$2.23	14,534
2019-05-20	$2.01	$2.25	$1.90	$2.24	$2.24	43,485
2019-05-17	$2.10	$2.13	$2.10	$2.13	$2.13	889
2019-05-16	$2.33	$2.33	$2.12	$2.15	$2.15	37,727
2019-05-15	$2.39	$2.39	$2.02	$2.16	$2.16	28,387
2019-05-14	$2.35	$2.45	$2.35	$2.35	$2.35	7,250
2019-05-13	$2.12	$2.35	$2.12	$2.35	$2.35	4,642
2019-05-10	$2.35	$2.35	$2.29	$2.29	$2.29	363
2019-05-09	$2.35	$2.35	$2.35	$2.35	$2.35	104
2019-05-08	$2.09	$2.35	$2.09	$2.35	$2.35	9,605
2019-05-07	$2.20	$2.20	$2.20	$2.20	$2.20	1,149
2019-05-06	$2.25	$2.25	$2.14	$2.17	$2.17	29,083
2019-05-03	$2.10	$2.24	$2.10	$2.24	$2.24	1,119
2019-05-02	$2.10	$2.13	$2.10	$2.13	$2.13	1,911
2019-05-01	$2.12	$2.12	$2.10	$2.10	$2.10	766
2019-04-30	$2.14	$2.20	$2.09	$2.09	$2.09	40,754
2019-04-29	$1.90	$2.15	$1.90	$2.15	$2.15	15,771
2019-04-26	$1.99	$2.12	$1.99	$2.05	$2.05	6,353
2019-04-25	$1.82	$1.99	$1.82	$1.99	$1.99	2,341
2019-04-24	$1.93	$1.93	$1.93	$1.93	$1.93	849
2019-04-23	$2.16	$2.16	$2.00	$2.00	$2.00	1,679
2019-04-22	$2.10	$2.16	$2.10	$2.10	$2.10	5,001
2019-04-18	$1.85	$2.32	$1.85	$2.06	$2.06	23,801
2019-04-17	$2.34	$2.44	$2.21	$2.30	$2.30	12,077
2019-04-16	$2.19	$2.42	$2.19	$2.27	$2.27	16,662
2019-04-15	$1.79	$2.33	$1.79	$2.19	$2.19	55,670
2019-04-12	$1.78	$1.80	$1.78	$1.80	$1.80	712
2019-04-11	$1.73	$2.00	$1.73	$1.78	$1.78	18,061
2019-04-10	$1.91	$1.91	$1.91	$1.91	$1.91	287
2019-04-09	$1.84	$1.91	$1.77	$1.91	$1.91	4,106
2019-04-08	$1.75	$1.85	$1.72	$1.75	$1.75	5,547
2019-04-05	$1.86	$1.86	$1.86	$1.86	$1.86	5,860
2019-04-04	$1.78	$1.86	$1.78	$1.86	$1.86	2,909
2019-04-03	$1.87	$1.88	$1.86	$1.86	$1.86	3,963
2019-04-02	$1.81	$1.91	$1.81	$1.91	$1.91	6,823
2019-04-01	$1.82	$1.82	$1.81	$1.81	$1.81	780
2019-03-29	$2.00	$2.00	$1.76	$1.78	$1.78	25,223
2019-03-28	$1.78	$1.82	$1.78	$1.82	$1.82	663
2019-03-27	$1.85	$1.86	$1.85	$1.85	$1.85	3,566
2019-03-26	$1.80	$1.90	$1.80	$1.82	$1.82	4,480
2019-03-25	$1.75	$1.83	$1.75	$1.76	$1.76	3,398
2019-03-22	$1.73	$1.76	$1.73	$1.76	$1.76	3,584
2019-03-21	$1.78	$1.88	$1.75	$1.88	$1.88	2,133
2019-03-20	$2.03	$2.03	$1.86	$1.90	$1.90	1,196
2019-03-19	$1.87	$1.96	$1.80	$1.87	$1.87	10,455
2019-03-18	$1.81	$2.00	$1.81	$2.00	$2.00	2,158
2019-03-15	$1.80	$1.80	$1.80	$1.80	$1.80	223
2019-03-14	$1.88	$2.00	$1.88	$2.00	$2.00	2,222
2019-03-13	$1.71	$1.90	$1.71	$1.90	$1.90	2,962
2019-03-12	$1.70	$1.83	$1.67	$1.75	$1.75	6,347
2019-03-11	$1.78	$1.83	$1.71	$1.71	$1.71	1,806
2019-03-08	$1.74	$1.89	$1.68	$1.89	$1.89	6,656
2019-03-07	$1.81	$1.98	$1.81	$1.98	$1.98	803
2019-03-06	$1.99	$2.00	$1.99	$2.00	$2.00	3,403
2019-03-05	$2.10	$2.10	$1.95	$1.95	$1.95	1,798
2019-03-04	$2.07	$2.10	$1.96	$1.96	$1.96	1,612
2019-03-01	$2.18	$2.19	$1.95	$1.95	$1.95	2,771
2019-02-28	$2.03	$2.09	$1.83	$2.02	$2.02	6,557
2019-02-27	$1.91	$2.04	$1.91	$2.03	$2.03	1,319
2019-02-26	$2.05	$2.06	$2.05	$2.05	$2.05	1,345
2019-02-25	$1.80	$2.07	$1.80	$1.88	$1.88	4,144
2019-02-22	$1.99	$1.99	$1.99	$1.99	$1.99	483
2019-02-21	$1.97	$2.00	$1.80	$1.88	$1.88	10,458
2019-02-20	$2.13	$2.13	$1.91	$2.05	$2.05	26,265
2019-02-19	$2.07	$2.24	$2.06	$2.14	$2.14	3,799
2019-02-15	$1.73	$2.05	$1.73	$1.98	$1.98	11,180
2019-02-14	$1.81	$1.81	$1.70	$1.70	$1.70	2,727
2019-02-13	$1.77	$1.90	$1.72	$1.85	$1.85	3,193
2019-02-12	$1.73	$1.91	$1.72	$1.88	$1.88	2,680
2019-02-11	$1.74	$2.06	$1.70	$1.75	$1.75	15,566
2019-02-08	$1.90	$1.90	$1.84	$1.84	$1.84	691
2019-02-07	$1.88	$1.90	$1.83	$1.83	$1.83	1,090
2019-02-06	$1.94	$1.94	$1.94	$1.94	$1.94	456
2019-02-05	$1.90	$1.92	$1.85	$1.85	$1.85	3,353
2019-02-04	$1.92	$1.92	$1.85	$1.91	$1.91	2,097
2019-02-01	$1.95	$1.95	$1.85	$1.86	$1.86	10,399
2019-01-31	$1.88	$2.06	$1.88	$2.06	$2.06	12,331
2019-01-30	$1.93	$1.95	$1.93	$1.95	$1.95	1,481
2019-01-29	$2.09	$2.09	$1.84	$1.98	$1.98	7,740
2019-01-28	$2.21	$2.22	$2.19	$2.19	$2.19	1,652
2019-01-25	$2.32	$2.55	$2.27	$2.42	$2.42	4,490
2019-01-24	$2.29	$2.29	$2.24	$2.24	$2.24	1,027
2019-01-23	$2.34	$2.34	$2.30	$2.34	$2.34	1,025
2019-01-22	$2.23	$2.23	$2.23	$2.23	$2.23	1,334
2019-01-18	$2.52	$2.52	$2.38	$2.38	$2.38	1,470
2019-01-17	$2.52	$2.52	$2.25	$2.27	$2.27	1,493
2019-01-16	$2.53	$2.60	$2.26	$2.29	$2.29	7,469
2019-01-15	$2.52	$2.52	$2.52	$2.52	$2.52	1,405
2019-01-14	$2.35	$2.60	$2.35	$2.60	$2.60	328
2019-01-11	$2.65	$2.65	$2.41	$2.41	$2.41	5,778
2019-01-10	$2.65	$2.65	$2.65	$2.65	$2.65	370
2019-01-09	$2.62	$2.69	$2.51	$2.55	$2.55	4,661
2019-01-08	$2.24	$2.51	$2.22	$2.50	$2.50	7,410
2019-01-07	$2.29	$2.35	$2.29	$2.30	$2.30	1,441
2019-01-04	$2.15	$2.63	$2.15	$2.40	$2.40	2,302
2019-01-03	$2.74	$2.74	$2.15	$2.15	$2.15	3,507
2019-01-02	$2.40	$2.79	$2.23	$2.79	$2.79	3,445
2018-12-31	$2.28	$2.57	$2.15	$2.45	$2.45	9,313
2018-12-28	$2.42	$2.57	$2.42	$2.42	$2.42	2,835
2018-12-27	$2.48	$2.79	$2.39	$2.54	$2.54	12,589
2018-12-26	$2.64	$2.75	$2.48	$2.57	$2.57	3,698
2018-12-24	$2.73	$2.73	$2.42	$2.60	$2.60	10,047
2018-12-21	$2.82	$2.82	$2.46	$2.73	$2.73	18,807
2018-12-20	$2.51	$2.81	$2.51	$2.79	$2.79	27,229
2018-12-19	$2.51	$2.73	$2.37	$2.48	$2.48	34,681
2018-12-18	$2.47	$2.52	$2.18	$2.28	$2.28	16,860
2018-12-17	$2.73	$2.73	$2.18	$2.20	$2.20	5,596
2018-12-14	$2.71	$2.73	$2.20	$2.43	$2.43	18,942
2018-12-13	$2.58	$2.58	$2.30	$2.38	$2.38	8,360
2018-12-12	$3.15	$3.19	$2.60	$2.62	$2.62	18,662
2018-12-11	$3.17	$3.34	$3.13	$3.19	$3.19	2,762
2018-12-10	$3.24	$3.24	$3.15	$3.15	$3.15	2,288
2018-12-07	$3.31	$3.48	$3.07	$3.21	$3.21	4,049
2018-12-06	$3.42	$3.51	$3.09	$3.15	$3.15	25,112
2018-12-04	$3.62	$3.62	$3.31	$3.55	$3.55	31,405
2018-12-03	$3.62	$3.65	$2.84	$3.62	$3.62	56,542
2018-11-30	$3.37	$3.63	$3.30	$3.55	$3.55	84,369
2018-11-29	$3.20	$3.42	$3.10	$3.33	$3.33	23,385
2018-11-28	$2.88	$3.23	$2.88	$3.11	$3.11	17,222
2018-11-27	$2.76	$2.92	$2.76	$2.90	$2.90	28,169
2018-11-26	$2.83	$2.90	$2.73	$2.88	$2.88	13,320
2018-11-23	$2.60	$2.78	$2.55	$2.76	$2.76	14,225
2018-11-21	$2.50	$2.80	$2.41	$2.80	$2.80	43,808
2018-11-20	$2.12	$2.65	$2.12	$2.51	$2.51	201,553
2018-11-19	$2.10	$2.10	$1.87	$2.01	$2.01	10,689
2018-11-16	$2.04	$2.04	$2.04	$2.04	$2.04	266
2018-11-15	$1.80	$1.80	$1.78	$1.80	$1.80	4,173
2018-11-14	$1.77	$1.77	$1.77	$1.77	$1.77	81
2018-11-13	$2.01	$2.05	$1.77	$1.77	$1.77	16,207
2018-11-12	$1.89	$2.04	$1.85	$1.99	$1.99	24,165
2018-11-09	$1.72	$1.80	$1.70	$1.80	$1.80	15,539
2018-11-08	$1.84	$1.84	$1.72	$1.73	$1.73	13,713
2018-11-07	$1.74	$1.89	$1.74	$1.89	$1.89	1,271
2018-11-06	$1.80	$1.80	$1.71	$1.72	$1.72	10,788
2018-11-05	$1.79	$1.95	$1.75	$1.80	$1.80	7,934
2018-11-02	$1.85	$1.95	$1.79	$1.79	$1.79	940
2018-11-01	$1.95	$1.95	$1.87	$1.87	$1.87	2,816
2018-10-31	$1.92	$1.94	$1.73	$1.94	$1.94	1,706
2018-10-30	$1.86	$1.86	$1.75	$1.85	$1.85	2,295
2018-10-29	$1.72	$1.84	$1.72	$1.84	$1.84	1,009
2018-10-26	$1.70	$1.77	$1.64	$1.77	$1.77	27,371
2018-10-25	$1.76	$1.87	$1.67	$1.67	$1.67	82,961
2018-10-24	$1.74	$1.80	$1.74	$1.80	$1.80	871
2018-10-23	$1.75	$1.86	$1.73	$1.73	$1.73	4,182
2018-10-22	$1.74	$1.83	$1.74	$1.76	$1.76	6,053
2018-10-19	$1.84	$1.84	$1.71	$1.73	$1.73	24,537
2018-10-18	$1.77	$1.77	$1.74	$1.75	$1.75	5,964
2018-10-17	$1.82	$1.94	$1.70	$1.77	$1.77	100,578
2018-10-16	$1.89	$1.97	$1.82	$1.82	$1.82	22,657
2018-10-15	$1.99	$2.04	$1.86	$1.93	$1.93	7,871
2018-10-12	$2.04	$2.05	$1.98	$1.98	$1.98	721
2018-10-11	$1.89	$2.05	$1.89	$2.02	$2.02	5,589
2018-10-10	$1.85	$2.05	$1.85	$1.97	$1.97	23,707
2018-10-09	$1.94	$1.95	$1.87	$1.87	$1.87	3,479
2018-10-08	$1.87	$1.97	$1.82	$1.97	$1.97	7,046
2018-10-05	$1.86	$1.89	$1.85	$1.89	$1.89	5,074
2018-10-04	$1.91	$1.91	$1.82	$1.89	$1.89	23,147
2018-10-03	$1.91	$1.97	$1.91	$1.96	$1.96	1,571
2018-10-02	$2.06	$2.06	$1.90	$1.97	$1.97	7,949
2018-10-01	$2.02	$2.15	$2.02	$2.05	$2.05	1,258
2018-09-28	$1.98	$2.10	$1.98	$1.99	$1.99	7,668
2018-09-27	$2.01	$2.08	$1.85	$2.00	$2.00	8,618
2018-09-26	$2.10	$2.10	$1.98	$2.02	$2.02	9,111
2018-09-25	$2.00	$2.13	$2.00	$2.10	$2.10	2,425
2018-09-24	$2.09	$2.13	$2.02	$2.05	$2.05	1,401
2018-09-21	$2.10	$2.15	$2.01	$2.04	$2.04	7,216
2018-09-20	$2.21	$2.21	$2.06	$2.08	$2.08	6,157
2018-09-19	$2.19	$2.19	$2.06	$2.19	$2.19	3,620
2018-09-18	$2.20	$2.20	$2.12	$2.12	$2.12	3,187
2018-09-17	$2.39	$2.46	$2.15	$2.19	$2.19	16,042
2018-09-14	$2.69	$2.69	$2.42	$2.42	$2.42	1,681
2018-09-13	$2.60	$2.60	$2.42	$2.42	$2.42	2,903
2018-09-12	$2.59	$2.59	$2.51	$2.59	$2.59	1,839
2018-09-11	$2.52	$2.67	$2.33	$2.33	$2.33	5,508
2018-09-10	$2.60	$2.81	$2.52	$2.52	$2.52	2,274
2018-09-07	$2.72	$2.77	$2.49	$2.60	$2.60	7,118
2018-09-06	$2.75	$2.75	$2.71	$2.71	$2.71	1,151
2018-09-05	$2.81	$2.81	$2.79	$2.79	$2.79	572
2018-09-04	$2.95	$2.95	$2.73	$2.81	$2.81	7,341
2018-08-31	$2.70	$2.93	$2.62	$2.93	$2.93	6,848
2018-08-30	$2.54	$2.84	$2.54	$2.84	$2.84	15,199
2018-08-29	$2.68	$2.80	$2.64	$2.80	$2.80	17,742
2018-08-28	$2.60	$2.80	$2.53	$2.70	$2.70	7,566
2018-08-27	$2.50	$2.79	$2.50	$2.71	$2.71	11,360
2018-08-24	$2.49	$2.80	$2.49	$2.71	$2.71	3,444
2018-08-23	$2.80	$2.80	$2.75	$2.75	$2.75	6,836
2018-08-22	$2.55	$2.80	$2.29	$2.80	$2.80	11,712
2018-08-21	$2.55	$2.95	$2.52	$2.87	$2.87	7,261
2018-08-20	$2.55	$2.55	$2.55	$2.55	$2.55	757
2018-08-17	$2.55	$2.59	$2.55	$2.59	$2.59	2,141
2018-08-16	$2.47	$2.64	$2.39	$2.64	$2.64	1,715
2018-08-15	$2.61	$2.69	$2.35	$2.67	$2.67	10,061
2018-08-14	$2.70	$2.78	$2.55	$2.64	$2.64	3,104
2018-08-13	$2.49	$2.70	$2.49	$2.63	$2.63	2,158
2018-08-10	$2.55	$2.65	$2.48	$2.65	$2.65	2,676
2018-08-09	$2.46	$2.55	$2.25	$2.55	$2.55	51,809
2018-08-08	$2.40	$2.46	$2.40	$2.44	$2.44	7,914
2018-08-07	$2.30	$2.41	$2.29	$2.30	$2.30	29,126
2018-08-06	$2.62	$2.62	$2.26	$2.39	$2.39	29,955
2018-08-03	$2.75	$2.77	$2.74	$2.75	$2.75	1,666
2018-08-02	$2.89	$2.89	$2.60	$2.76	$2.76	3,260
2018-08-01	$2.97	$2.97	$2.76	$2.76	$2.76	1,213
2018-07-31	$2.91	$3.00	$2.26	$2.97	$2.97	45,012
2018-07-30	$2.95	$2.96	$2.95	$2.96	$2.96	1,276
2018-07-27	$2.97	$3.10	$2.97	$2.98	$2.98	1,685
2018-07-26	$3.01	$3.01	$2.96	$3.01	$3.01	8,392
2018-07-25	$3.19	$3.19	$3.11	$3.15	$3.15	1,352
2018-07-24	$3.23	$3.23	$3.23	$3.23	$3.23	423
2018-07-23	$3.09	$3.27	$3.09	$3.25	$3.25	2,643
2018-07-20	$3.20	$3.20	$3.12	$3.16	$3.16	3,144
2018-07-19	$3.48	$3.48	$3.25	$3.37	$3.37	4,743
2018-07-18	$3.32	$3.38	$3.20	$3.38	$3.38	4,844
2018-07-17	$3.99	$3.99	$3.04	$3.05	$3.05	14,675
2018-07-16	$3.77	$3.88	$3.77	$3.80	$3.80	1,344
2018-07-13	$3.84	$3.90	$3.84	$3.90	$3.90	455
2018-07-12	$4.00	$4.00	$3.88	$3.96	$3.96	3,332
2018-07-11	$3.45	$3.99	$3.45	$3.99	$3.99	3,577
2018-07-10	$3.94	$3.94	$3.88	$3.88	$3.88	1,873
2018-07-09	$3.89	$3.97	$3.89	$3.96	$3.96	565
2018-07-06	$4.08	$4.08	$3.94	$3.94	$3.94	3,585
2018-07-05	$4.07	$4.11	$3.98	$3.98	$3.98	4,030
2018-07-03	$4.05	$4.05	$3.81	$3.94	$3.94	2,824
2018-07-02	$3.73	$3.89	$3.67	$3.89	$3.89	2,570
2018-06-29	$3.41	$3.76	$3.25	$3.76	$3.76	7,090
2018-06-28	$3.43	$3.51	$3.42	$3.51	$3.51	8,285
2018-06-27	$3.52	$3.60	$3.40	$3.54	$3.54	16,167
2018-06-26	$3.60	$3.68	$3.40	$3.48	$3.48	3,691
2018-06-25	$3.83	$3.83	$3.46	$3.46	$3.46	22,123
2018-06-22	$3.66	$3.84	$3.51	$3.84	$3.84	21,621
2018-06-21	$3.51	$3.86	$3.51	$3.59	$3.59	8,216
2018-06-20	$3.64	$3.74	$3.57	$3.57	$3.57	8,027
2018-06-19	$3.84	$3.97	$3.67	$3.70	$3.70	5,623
2018-06-18	$3.86	$3.86	$3.65	$3.69	$3.69	2,293
2018-06-15	$4.03	$4.16	$3.48	$3.63	$3.63	7,001
2018-06-14	$4.07	$4.07	$3.56	$3.87	$3.87	42,189
2018-06-13	$3.86	$4.29	$3.82	$4.19	$4.19	118,463
2018-06-12	$3.75	$3.90	$3.70	$3.90	$3.90	25,263
2018-06-11	$3.68	$3.70	$3.67	$3.70	$3.70	4,128
2018-06-08	$3.64	$3.70	$3.45	$3.62	$3.62	26,226
2018-06-07	$3.72	$3.72	$3.61	$3.64	$3.64	2,823
2018-06-06	$3.80	$3.80	$3.71	$3.71	$3.71	4,809
2018-06-05	$3.78	$3.80	$3.71	$3.71	$3.71	788
2018-06-04	$3.89	$3.89	$3.70	$3.70	$3.70	11,726
2018-06-01	$3.89	$3.89	$3.80	$3.85	$3.85	15,761
2018-05-31	$3.85	$3.90	$3.81	$3.90	$3.90	3,039
2018-05-30	$3.90	$3.91	$3.85	$3.85	$3.85	3,438
2018-05-29	$4.06	$4.08	$3.90	$3.90	$3.90	12,789
2018-05-25	$4.27	$4.27	$4.15	$4.23	$4.23	2,661
2018-05-24	$4.27	$4.27	$4.27	$4.27	$4.27	170
2018-05-23	$4.22	$4.27	$4.06	$4.27	$4.27	7,507
2018-05-22	$4.20	$4.25	$4.20	$4.24	$4.24	2,866
2018-05-21	$4.23	$4.26	$4.16	$4.22	$4.22	16,049
2018-05-18	$4.12	$4.15	$4.12	$4.15	$4.15	5,825
2018-05-17	$4.12	$4.12	$4.09	$4.12	$4.12	4,114
2018-05-16	$4.08	$4.10	$4.01	$4.08	$4.08	3,233
2018-05-15	$4.01	$4.05	$4.00	$4.05	$4.05	1,430
2018-05-14	$4.09	$4.10	$3.98	$4.01	$4.01	3,399
2018-05-11	$4.07	$4.12	$4.07	$4.12	$4.12	2,115
2018-05-10	$4.01	$4.20	$4.01	$4.12	$4.12	4,007
2018-05-09	$4.15	$4.25	$4.06	$4.12	$4.12	5,321
2018-05-08	$4.19	$4.19	$4.19	$4.19	$4.19	1,244
2018-05-07	$4.17	$4.20	$4.17	$4.20	$4.20	2,066
2018-05-04	$4.22	$4.27	$4.16	$4.19	$4.19	12,863
2018-05-03	$4.15	$4.24	$4.10	$4.23	$4.23	3,267
2018-05-02	$4.15	$4.25	$4.08	$4.08	$4.08	5,436
2018-05-01	$4.14	$4.23	$4.05	$4.15	$4.15	13,312
2018-04-30	$4.25	$4.28	$4.01	$4.23	$4.23	4,495
2018-04-27	$4.29	$4.29	$4.06	$4.25	$4.25	4,281
2018-04-26	$4.34	$4.34	$4.00	$4.22	$4.22	31,623
2018-04-25	$4.08	$4.10	$3.79	$4.08	$4.08	33,828
2018-04-24	$3.94	$3.95	$3.60	$3.90	$3.90	39,464
2018-04-23	$3.48	$3.85	$3.47	$3.82	$3.82	44,906
2018-04-20	$3.46	$3.48	$3.30	$3.48	$3.48	43,512
2018-04-19	$3.24	$3.48	$3.06	$3.39	$3.39	74,063
2018-04-18	$3.22	$3.22	$3.08	$3.08	$3.08	8,131
2018-04-17	$3.11	$3.18	$3.11	$3.12	$3.12	7,553
2018-04-16	$3.12	$3.12	$3.00	$3.05	$3.05	2,267
2018-04-13	$3.06	$3.36	$2.95	$2.96	$2.96	38,024
2018-04-12	$3.11	$3.15	$3.02	$3.03	$3.03	2,082
2018-04-11	$3.07	$3.19	$2.95	$3.08	$3.08	3,654
2018-04-10	$3.10	$3.20	$3.07	$3.13	$3.13	9,578
2018-04-09	$3.20	$3.20	$3.13	$3.13	$3.13	2,832
2018-04-06	$3.20	$3.31	$3.19	$3.20	$3.20	2,527
2018-04-05	$3.19	$3.19	$3.10	$3.18	$3.18	1,102
2018-04-04	$3.11	$3.25	$3.10	$3.19	$3.19	8,309
2018-04-03	$3.11	$3.18	$3.11	$3.17	$3.17	4,706
2018-04-02	$3.17	$3.30	$3.10	$3.11	$3.11	2,654
2018-03-29	$3.23	$3.48	$3.20	$3.20	$3.20	4,620
2018-03-28	$3.12	$3.32	$3.10	$3.20	$3.20	13,850
2018-03-27	$3.57	$3.70	$3.04	$3.10	$3.10	72,984
2018-03-26	$3.70	$3.70	$3.34	$3.59	$3.59	36,670
2018-03-23	$3.35	$3.68	$3.28	$3.66	$3.66	11,374
2018-03-22	$3.52	$3.68	$3.52	$3.56	$3.56	2,419
2018-03-21	$3.70	$3.70	$3.39	$3.60	$3.60	7,563
2018-03-20	$3.65	$3.67	$3.56	$3.67	$3.67	6,409
2018-03-19	$3.50	$3.70	$3.43	$3.70	$3.70	23,414
2018-03-16	$3.55	$3.55	$3.50	$3.50	$3.50	18,637
2018-03-15	$3.36	$3.64	$3.30	$3.54	$3.54	64,478
2018-03-14	$3.63	$3.63	$3.48	$3.60	$3.60	5,108
2018-03-13	$2.92	$3.60	$2.92	$3.51	$3.51	28,342
2018-03-12	$3.13	$3.39	$3.13	$3.28	$3.28	6,993
2018-03-09	$3.47	$3.50	$3.23	$3.36	$3.36	4,182
2018-03-08	$3.25	$3.40	$3.24	$3.39	$3.39	2,010
2018-03-07	$3.44	$3.44	$3.27	$3.28	$3.28	3,378
2018-03-06	$3.33	$3.33	$3.14	$3.15	$3.15	3,140
2018-03-05	$3.15	$3.48	$3.01	$3.28	$3.28	15,767
2018-03-02	$3.20	$3.25	$3.03	$3.20	$3.20	35,212
2018-03-01	$3.12	$3.30	$3.12	$3.23	$3.23	1,719
2018-02-28	$3.06	$3.37	$3.06	$3.30	$3.30	8,488
2018-02-27	$3.48	$3.48	$2.89	$3.09	$3.09	31,081
2018-02-26	$3.50	$3.50	$3.03	$3.35	$3.35	26,439
2018-02-23	$3.25	$3.25	$3.23	$3.25	$3.25	2,064
2018-02-22	$3.19	$3.22	$3.09	$3.18	$3.18	2,746
2018-02-21	$3.23	$3.23	$3.15	$3.22	$3.22	1,390
2018-02-20	$3.03	$3.31	$3.03	$3.20	$3.20	14,614
2018-02-16	$3.17	$3.22	$2.85	$3.21	$3.21	25,310
2018-02-15	$3.25	$3.33	$3.04	$3.20	$3.20	63,492
2018-02-14	$3.29	$3.34	$2.87	$3.26	$3.26	46,087
2018-02-13	$3.26	$3.71	$3.17	$3.17	$3.17	16,491
2018-02-12	$3.16	$3.55	$3.12	$3.39	$3.39	60,931
2018-02-09	$3.39	$3.40	$3.01	$3.29	$3.29	46,289
2018-02-08	$3.38	$3.40	$3.24	$3.29	$3.29	11,570
2018-02-07	$3.18	$3.28	$2.87	$3.28	$3.28	46,491
2018-02-06	$2.90	$3.16	$2.81	$3.08	$3.08	25,820
2018-02-05	$2.84	$3.33	$2.84	$3.04	$3.04	70,439
2018-02-02	$3.04	$3.18	$2.97	$3.05	$3.05	7,005
2018-02-01	$3.05	$3.25	$3.05	$3.12	$3.12	2,086
2018-01-31	$3.13	$3.13	$3.01	$3.04	$3.04	2,181
2018-01-30	$3.10	$3.28	$3.10	$3.17	$3.17	6,744
2018-01-29	$3.21	$3.50	$2.98	$3.21	$3.21	42,578
2018-01-26	$3.00	$3.31	$2.80	$3.06	$3.06	19,563
2018-01-25	$3.13	$3.29	$3.00	$3.00	$3.00	6,995
2018-01-24	$3.09	$3.34	$2.96	$3.13	$3.13	101,352
2018-01-23	$2.98	$3.10	$2.96	$3.00	$3.00	8,961
2018-01-22	$3.10	$3.13	$3.01	$3.01	$3.01	19,693
2018-01-19	$2.90	$3.10	$2.88	$3.10	$3.10	27,694
2018-01-18	$2.79	$2.89	$2.73	$2.85	$2.85	44,485
2018-01-17	$2.51	$2.79	$2.51	$2.71	$2.71	4,263
2018-01-16	$2.70	$2.80	$2.48	$2.79	$2.79	34,250
2018-01-12	$2.69	$2.72	$2.46	$2.71	$2.71	8,480
2018-01-11	$2.48	$2.75	$2.48	$2.71	$2.71	7,153
2018-01-10	$2.75	$2.75	$2.46	$2.50	$2.50	25,653
2018-01-09	$2.64	$2.77	$2.60	$2.67	$2.67	22,630
2018-01-08	$2.72	$2.72	$2.69	$2.69	$2.69	818
2018-01-05	$2.40	$2.69	$2.40	$2.66	$2.66	1,498
2018-01-04	$2.75	$2.77	$2.75	$2.77	$2.77	1,262
2018-01-03	$2.80	$2.80	$2.62	$2.62	$2.62	9,361
2018-01-02	$2.73	$2.75	$2.68	$2.70	$2.70	21,265
2017-12-29	$2.79	$2.79	$2.64	$2.75	$2.75	8,932
2017-12-28	$2.76	$2.79	$2.59	$2.79	$2.79	42,396
2017-12-27	$2.73	$2.80	$2.71	$2.71	$2.71	51,430
2017-12-26	$2.62	$2.77	$2.62	$2.77	$2.77	15,190
2017-12-22	$2.68	$2.80	$2.50	$2.80	$2.80	36,141
2017-12-21	$2.70	$2.73	$2.60	$2.70	$2.70	15,145
2017-12-20	$2.78	$2.84	$2.74	$2.75	$2.75	32,682
2017-12-19	$2.75	$2.80	$2.74	$2.74	$2.74	8,695
2017-12-18	$2.81	$2.83	$2.63	$2.75	$2.75	15,712
2017-12-15	$2.69	$2.81	$2.59	$2.59	$2.59	22,944
2017-12-14	$2.84	$2.97	$2.51	$2.75	$2.75	39,055
2017-12-13	$2.97	$2.97	$2.37	$2.73	$2.73	49,739
2017-12-12	$2.79	$2.98	$2.71	$2.83	$2.83	25,350
2017-12-11	$2.83	$2.84	$2.68	$2.69	$2.69	7,683
2017-12-08	$2.81	$2.98	$2.74	$2.98	$2.98	4,138
2017-12-07	$2.82	$2.85	$2.80	$2.80	$2.80	4,428
2017-12-06	$2.98	$2.98	$2.78	$2.78	$2.78	1,261
2017-12-05	$2.91	$2.99	$2.71	$2.84	$2.84	5,332
2017-12-04	$2.86	$2.97	$2.75	$2.86	$2.86	7,943
2017-12-01	$2.99	$2.99	$2.84	$2.87	$2.87	19,032
2017-11-30	$3.00	$3.01	$2.86	$2.94	$2.94	24,033
2017-11-29	$2.67	$3.00	$2.59	$2.82	$2.82	6,142
2017-11-28	$2.58	$2.80	$2.57	$2.62	$2.62	5,754
2017-11-27	$2.61	$2.70	$2.53	$2.62	$2.62	3,547
2017-11-24	$2.74	$2.94	$2.50	$2.77	$2.77	12,031
2017-11-22	$2.61	$2.90	$2.58	$2.73	$2.73	5,232
2017-11-21	$2.72	$2.74	$2.65	$2.74	$2.74	1,517
2017-11-20	$2.72	$2.92	$2.56	$2.69	$2.69	14,303
2017-11-17	$2.65	$2.79	$2.48	$2.75	$2.75	13,272
2017-11-16	$2.52	$2.80	$2.52	$2.69	$2.69	6,195
2017-11-15	$2.58	$2.93	$2.46	$2.49	$2.49	14,727
2017-11-14	$2.53	$2.88	$2.48	$2.56	$2.56	28,616
2017-11-13	$2.77	$2.77	$2.46	$2.57	$2.57	19,491
2017-11-10	$2.57	$2.99	$2.57	$2.76	$2.76	29,700
2017-11-09	$2.30	$2.58	$2.30	$2.58	$2.58	22,830
2017-11-08	$2.67	$2.68	$2.35	$2.35	$2.35	2,064
2017-11-07	$2.83	$2.90	$2.74	$2.74	$2.74	6,418
2017-11-06	$2.81	$2.88	$2.80	$2.80	$2.80	2,677
2017-11-03	$2.90	$2.94	$2.82	$2.89	$2.89	23,160
2017-11-02	$2.88	$2.97	$2.80	$2.94	$2.94	8,387
2017-11-01	$2.89	$3.03	$2.89	$2.92	$2.92	30,950
2017-10-31	$2.65	$2.97	$2.65	$2.92	$2.92	15,861
2017-10-30	$2.46	$2.83	$2.36	$2.68	$2.68	26,173
2017-10-27	$2.19	$2.48	$2.19	$2.45	$2.45	19,527
2017-10-26	$2.17	$2.25	$2.17	$2.25	$2.25	22,744
2017-10-25	$2.12	$2.20	$2.11	$2.17	$2.17	7,024
2017-10-24	$2.12	$2.20	$2.10	$2.10	$2.10	6,651
2017-10-23	$2.11	$2.23	$2.08	$2.08	$2.08	38,873
2017-10-20	$2.21	$2.21	$2.08	$2.09	$2.09	26,946
2017-10-19	$2.00	$2.25	$2.00	$2.16	$2.16	108,981
2017-10-18	$2.05	$2.10	$1.96	$1.97	$1.97	15,193
2017-10-17	$1.99	$2.11	$1.99	$2.00	$2.00	14,002
2017-10-16	$1.97	$2.01	$1.97	$1.98	$1.98	1,798
2017-10-13	$2.03	$2.11	$1.95	$1.99	$1.99	3,117
2017-10-12	$2.07	$2.07	$1.95	$1.95	$1.95	4,357
2017-10-11	$1.96	$2.11	$1.96	$2.01	$2.01	3,006
2017-10-10	$1.95	$2.00	$1.95	$1.97	$1.97	2,213
2017-10-09	$2.12	$2.12	$1.96	$2.00	$2.00	4,581
2017-10-06	$1.92	$2.11	$1.92	$2.11	$2.11	2,789
2017-10-05	$2.06	$2.06	$1.90	$1.98	$1.98	3,843
2017-10-04	$2.13	$2.13	$2.07	$2.10	$2.10	4,124
2017-10-03	$1.91	$2.12	$1.91	$2.03	$2.03	12,934
2017-10-02	$1.95	$1.99	$1.90	$1.96	$1.96	28,850
2017-09-29	$1.89	$1.95	$1.89	$1.92	$1.92	1,753
2017-09-28	$1.84	$1.99	$1.83	$1.99	$1.99	11,064
2017-09-27	$2.03	$2.10	$1.79	$1.90	$1.90	12,220
2017-09-26	$1.95	$2.00	$1.89	$1.94	$1.94	1,901
2017-09-25	$1.91	$2.05	$1.90	$1.92	$1.92	15,277
2017-09-22	$1.88	$1.92	$1.87	$1.91	$1.91	5,022
2017-09-21	$1.82	$1.92	$1.80	$1.90	$1.90	14,293
2017-09-20	$1.96	$1.96	$1.81	$1.81	$1.81	9,582
2017-09-19	$1.95	$1.96	$1.83	$1.85	$1.85	8,003
2017-09-18	$2.19	$2.19	$1.84	$1.91	$1.91	14,852
2017-09-15	$1.91	$2.25	$1.76	$2.25	$2.25	6,366
2017-09-14	$1.90	$1.91	$1.76	$1.91	$1.91	5,643
2017-09-13	$1.88	$1.91	$1.77	$1.86	$1.86	17,240
2017-09-12	$1.79	$1.92	$1.72	$1.85	$1.85	14,715
2017-09-11	$1.72	$1.90	$1.65	$1.80	$1.80	27,052
2017-09-08	$1.77	$1.84	$1.73	$1.76	$1.76	22,219
2017-09-07	$1.97	$1.98	$1.83	$1.86	$1.86	24,444
2017-09-06	$1.71	$1.99	$1.71	$1.77	$1.77	29,389
2017-09-05	$1.78	$1.89	$1.71	$1.71	$1.71	5,932
2017-09-01	$1.84	$1.91	$1.84	$1.87	$1.87	4,377
2017-08-31	$1.75	$2.00	$1.68	$1.80	$1.80	35,498
2017-08-30	$1.71	$1.88	$1.70	$1.70	$1.70	38,072
2017-08-29	$1.83	$1.83	$1.71	$1.74	$1.74	10,477
2017-08-28	$1.84	$1.92	$1.83	$1.83	$1.83	3,752
2017-08-25	$1.73	$1.83	$1.70	$1.83	$1.83	30,485
2017-08-24	$1.75	$1.79	$1.72	$1.72	$1.72	5,603
2017-08-23	$1.73	$1.79	$1.71	$1.76	$1.76	10,700
2017-08-22	$1.79	$1.83	$1.73	$1.75	$1.75	5,484
2017-08-21	$1.80	$1.80	$1.72	$1.79	$1.79	17,690
2017-08-18	$1.85	$1.91	$1.78	$1.91	$1.91	2,836
2017-08-17	$1.89	$1.90	$1.78	$1.84	$1.84	17,343
2017-08-16	$2.34	$2.34	$1.77	$1.90	$1.90	23,004
2017-08-15	$2.19	$2.19	$1.92	$2.00	$2.00	9,255
2017-08-14	$1.71	$2.31	$1.66	$2.20	$2.20	56,435
2017-08-11	$1.86	$1.89	$1.72	$1.74	$1.74	15,156
2017-08-10	$1.78	$1.86	$1.66	$1.86	$1.86	29,440
2017-08-09	$1.75	$1.75	$1.71	$1.71	$1.71	5,496
2017-08-08	$1.78	$1.80	$1.69	$1.74	$1.74	67,987
2017-08-07	$1.85	$1.86	$1.79	$1.85	$1.85	39,934
2017-08-04	$1.86	$2.00	$1.86	$1.86	$1.86	14,929
2017-08-03	$1.94	$1.95	$1.87	$1.88	$1.88	36,584
2017-08-02	$2.02	$2.03	$1.93	$1.94	$1.94	17,222
2017-08-01	$2.05	$2.23	$2.02	$2.03	$2.03	86,653
2017-07-31	$2.11	$2.40	$2.02	$2.07	$2.07	102,979
2017-07-28	$2.07	$2.08	$1.99	$2.04	$2.04	30,660
2017-07-27	$2.07	$2.18	$2.05	$2.06	$2.06	13,956
2017-07-26	$2.30	$2.30	$2.11	$2.11	$2.11	2,676
2017-07-25	$2.06	$2.30	$2.04	$2.09	$2.09	46,086
2017-07-24	$2.14	$2.27	$1.96	$2.09	$2.09	44,320
2017-07-21	$2.20	$2.21	$2.17	$2.20	$2.20	1,540
2017-07-20	$2.16	$2.39	$2.12	$2.18	$2.18	10,227
2017-07-19	$2.22	$2.25	$2.13	$2.19	$2.19	8,402
2017-07-18	$2.13	$2.51	$2.11	$2.20	$2.20	71,662
2017-07-17	$2.12	$2.14	$2.12	$2.13	$2.13	3,543
2017-07-14	$2.13	$2.20	$2.12	$2.12	$2.12	12,389
2017-07-13	$2.20	$2.24	$2.11	$2.11	$2.11	28,159
2017-07-12	$2.11	$2.60	$2.11	$2.25	$2.25	75,566
2017-07-11	$2.10	$2.16	$2.09	$2.10	$2.10	5,808
2017-07-10	$2.13	$2.18	$2.10	$2.13	$2.13	14,558
2017-07-07	$2.13	$2.16	$2.10	$2.15	$2.15	1,110
2017-07-06	$2.08	$2.15	$2.08	$2.13	$2.13	20,119
2017-07-05	$2.15	$2.18	$2.05	$2.09	$2.09	24,982
2017-07-03	$2.19	$2.20	$2.17	$2.17	$2.17	2,266
2017-06-30	$2.25	$2.28	$2.17	$2.21	$2.21	11,308
2017-06-29	$2.21	$2.29	$2.21	$2.28	$2.28	2,595
2017-06-28	$2.25	$2.29	$2.21	$2.23	$2.23	5,183
2017-06-27	$2.20	$2.29	$2.16	$2.20	$2.20	27,665
2017-06-26	$2.13	$2.23	$2.13	$2.21	$2.21	12,423
2017-06-23	$2.18	$2.30	$2.14	$2.14	$2.14	9,838
2017-06-22	$2.21	$2.25	$2.16	$2.19	$2.19	56,942
2017-06-21	$2.22	$2.23	$2.20	$2.23	$2.23	4,686
2017-06-20	$2.26	$2.27	$2.20	$2.23	$2.23	38,563
2017-06-19	$2.25	$2.35	$2.22	$2.28	$2.28	35,620
2017-06-16	$2.35	$2.40	$2.18	$2.22	$2.22	77,073
2017-06-15	$2.36	$2.49	$2.35	$2.41	$2.41	46,086
2017-06-14	$2.69	$2.69	$2.35	$2.43	$2.43	44,583
2017-06-13	$2.72	$2.76	$2.63	$2.71	$2.71	20,274
2017-06-12	$2.87	$2.90	$2.62	$2.62	$2.62	49,529
2017-06-09	$2.81	$2.84	$2.75	$2.75	$2.75	10,818
2017-06-08	$2.75	$2.86	$2.75	$2.83	$2.83	2,070
2017-06-07	$2.77	$2.90	$2.71	$2.75	$2.75	71,878
2017-06-06	$2.77	$2.84	$2.77	$2.78	$2.78	6,855
2017-06-05	$2.98	$2.98	$2.78	$2.80	$2.80	11,882
2017-06-02	$2.80	$2.98	$2.76	$2.95	$2.95	27,740
2017-06-01	$2.97	$2.99	$2.77	$2.77	$2.77	68,008
2017-05-31	$2.98	$2.99	$2.97	$2.97	$2.97	6,476
2017-05-30	$3.00	$3.04	$2.98	$2.98	$2.98	16,357
2017-05-26	$2.98	$3.00	$2.97	$2.97	$2.97	14,424
2017-05-25	$3.03	$3.06	$2.98	$3.00	$3.00	31,639
2017-05-24	$3.00	$3.09	$3.00	$3.04	$3.04	11,597
2017-05-23	$3.01	$3.02	$3.00	$3.00	$3.00	1,910
2017-05-22	$3.02	$3.06	$3.02	$3.04	$3.04	2,144
2017-05-19	$2.98	$3.05	$2.98	$3.04	$3.04	5,877
2017-05-18	$2.97	$3.10	$2.97	$2.98	$2.98	17,572
2017-05-17	$3.05	$3.06	$2.97	$2.97	$2.97	15,404
2017-05-16	$3.06	$3.07	$3.03	$3.05	$3.05	9,713
2017-05-15	$3.09	$3.11	$3.05	$3.06	$3.06	4,699
2017-05-12	$3.09	$3.18	$3.09	$3.11	$3.11	12,531
2017-05-11	$3.04	$3.09	$2.98	$3.04	$3.04	28,453
2017-05-10	$3.05	$3.06	$3.03	$3.04	$3.04	6,800
2017-05-09	$3.10	$3.10	$3.05	$3.05	$3.05	3,283
2017-05-08	$3.09	$3.10	$3.03	$3.07	$3.07	15,142
2017-05-05	$3.08	$3.12	$3.04	$3.10	$3.10	13,362
2017-05-04	$3.11	$3.12	$3.06	$3.11	$3.11	20,120
2017-05-03	$3.07	$3.15	$3.06	$3.10	$3.10	27,949
2017-05-02	$3.09	$3.14	$3.03	$3.10	$3.10	74,629
2017-05-01	$3.09	$3.17	$3.09	$3.13	$3.13	10,631
2017-04-28	$3.05	$3.10	$3.05	$3.07	$3.07	4,785
2017-04-27	$3.11	$3.15	$3.04	$3.05	$3.05	14,214
2017-04-26	$3.11	$3.34	$3.08	$3.12	$3.12	26,647
2017-04-25	$3.03	$3.15	$3.03	$3.09	$3.09	18,023
2017-04-24	$3.05	$3.05	$3.01	$3.03	$3.03	19,837
2017-04-21	$3.05	$3.06	$3.03	$3.06	$3.06	22,144
2017-04-20	$3.03	$3.05	$3.03	$3.03	$3.03	11,470
2017-04-19	$3.03	$3.11	$3.03	$3.03	$3.03	4,509
2017-04-18	$3.05	$3.07	$3.03	$3.03	$3.03	10,367
2017-04-17	$3.03	$3.15	$3.03	$3.03	$3.03	39,014
2017-04-13	$3.03	$3.10	$3.03	$3.04	$3.04	10,785
2017-04-12	$2.87	$3.07	$2.87	$3.03	$3.03	25,088
2017-04-11	$2.84	$2.95	$2.84	$2.87	$2.87	17,320
2017-04-10	$2.73	$2.86	$2.68	$2.81	$2.81	55,947
2017-04-07	$2.80	$2.86	$2.63	$2.70	$2.70	88,052
2017-04-06	$2.63	$2.81	$2.63	$2.80	$2.80	8,892
2017-04-05	$2.69	$2.77	$2.65	$2.65	$2.65	49,339
2017-04-04	$2.89	$2.94	$2.70	$2.70	$2.70	69,824
2017-04-03	$3.11	$3.11	$2.88	$2.88	$2.88	39,182
2017-03-31	$3.13	$3.13	$3.02	$3.07	$3.07	21,950
2017-03-30	$3.11	$3.16	$3.11	$3.11	$3.11	6,774
2017-03-29	$3.10	$3.15	$3.10	$3.12	$3.12	10,621
2017-03-28	$3.10	$3.15	$3.10	$3.11	$3.11	14,105
2017-03-27	$3.18	$3.18	$3.11	$3.12	$3.12	4,513
2017-03-24	$3.18	$3.24	$3.11	$3.11	$3.11	22,461
2017-03-23	$3.19	$3.20	$3.18	$3.18	$3.18	3,698
2017-03-22	$3.21	$3.22	$3.18	$3.18	$3.18	37,148
2017-03-21	$3.29	$3.33	$3.21	$3.22	$3.22	32,346
2017-03-20	$3.26	$3.34	$3.26	$3.30	$3.30	15,011
2017-03-17	$3.38	$3.46	$3.28	$3.28	$3.28	77,542
2017-03-16	$3.48	$3.62	$3.47	$3.51	$3.51	38,220
2017-03-15	$3.42	$3.48	$3.40	$3.44	$3.44	25,148
2017-03-14	$3.43	$3.50	$3.37	$3.42	$3.42	13,624
2017-03-13	$3.40	$3.45	$3.38	$3.40	$3.40	20,919
2017-03-10	$3.35	$3.45	$3.35	$3.44	$3.44	13,938
2017-03-09	$3.42	$3.43	$3.35	$3.35	$3.35	11,765
2017-03-08	$3.47	$3.47	$3.41	$3.45	$3.45	11,400
2017-03-07	$3.50	$3.50	$3.30	$3.40	$3.40	41,196
2017-03-06	$3.42	$3.47	$3.30	$3.45	$3.45	91,088
2017-03-03	$3.42	$3.45	$3.39	$3.45	$3.45	23,975
2017-03-02	$3.42	$3.46	$3.42	$3.45	$3.45	16,431
2017-03-01	$3.51	$3.62	$3.45	$3.45	$3.45	45,104
2017-02-28	$3.44	$3.50	$3.35	$3.47	$3.47	32,954
2017-02-27	$3.43	$3.58	$3.30	$3.54	$3.54	51,402
2017-02-24	$3.44	$3.48	$3.43	$3.46	$3.46	7,398
2017-02-23	$3.46	$3.48	$3.40	$3.48	$3.48	4,428
2017-02-22	$3.52	$3.52	$3.46	$3.46	$3.46	1,236
2017-02-21	$3.52	$3.61	$3.48	$3.56	$3.56	14,027
2017-02-17	$3.46	$3.59	$3.45	$3.58	$3.58	15,597
2017-02-16	$3.51	$3.57	$3.37	$3.49	$3.49	20,540
2017-02-15	$3.49	$3.55	$3.40	$3.47	$3.47	51,325
2017-02-14	$3.36	$3.46	$3.32	$3.45	$3.45	23,628
2017-02-13	$3.45	$3.50	$3.41	$3.41	$3.41	11,375
2017-02-10	$3.41	$3.52	$3.41	$3.52	$3.52	7,578
2017-02-09	$3.50	$3.50	$3.45	$3.46	$3.46	8,112
2017-02-08	$3.49	$3.49	$3.41	$3.48	$3.48	16,813
2017-02-07	$3.42	$3.47	$3.34	$3.45	$3.45	52,939
2017-02-06	$3.33	$3.38	$3.30	$3.38	$3.38	10,966
2017-02-03	$3.30	$3.41	$3.30	$3.36	$3.36	42,799
2017-02-02	$3.22	$3.26	$3.22	$3.25	$3.25	3,948
2017-02-01	$3.28	$3.28	$3.21	$3.23	$3.23	24,347
2017-01-31	$3.26	$3.38	$3.26	$3.31	$3.31	35,192
2017-01-30	$3.26	$3.30	$3.18	$3.22	$3.22	42,684
2017-01-27	$3.34	$3.40	$3.25	$3.27	$3.27	106,657
2017-01-26	$3.22	$3.36	$3.22	$3.30	$3.30	113,008
2017-01-25	$3.25	$3.31	$3.18	$3.28	$3.28	33,591
2017-01-24	$3.24	$3.49	$3.24	$3.28	$3.28	106,158
2017-01-23	$3.22	$3.36	$3.20	$3.20	$3.20	89,209
2017-01-20	$3.14	$3.27	$3.14	$3.19	$3.19	41,576
2017-01-19	$3.18	$3.25	$3.11	$3.13	$3.13	48,812
2017-01-18	$3.20	$3.28	$3.17	$3.19	$3.19	94,396
2017-01-17	$3.16	$3.28	$3.14	$3.23	$3.23	57,957
2017-01-13	$3.20	$3.25	$3.16	$3.19	$3.19	29,996
2017-01-12	$3.12	$3.21	$3.11	$3.15	$3.15	14,749
2017-01-11	$3.11	$3.21	$3.11	$3.13	$3.13	34,887
2017-01-10	$3.11	$3.17	$3.10	$3.12	$3.12	10,198
2017-01-09	$3.12	$3.22	$3.10	$3.10	$3.10	20,939
2017-01-06	$3.20	$3.39	$3.12	$3.14	$3.14	59,238
2017-01-05	$3.14	$3.29	$3.08	$3.22	$3.22	85,492
2017-01-04	$3.04	$3.25	$3.04	$3.13	$3.13	29,880
2017-01-03	$3.10	$3.10	$3.04	$3.04	$3.04	16,417
2016-12-30	$3.02	$3.13	$3.02	$3.13	$3.13	18,832
2016-12-29	$3.06	$3.09	$3.01	$3.05	$3.05	33,343
2016-12-28	$3.03	$3.05	$2.99	$3.04	$3.04	23,726
2016-12-27	$3.04	$3.07	$3.02	$3.03	$3.03	48,138
2016-12-23	$3.02	$3.09	$3.02	$3.05	$3.05	20,008
2016-12-22	$3.04	$3.06	$3.02	$3.04	$3.04	14,715
2016-12-21	$3.04	$3.08	$3.01	$3.05	$3.05	56,801
2016-12-20	$3.07	$3.20	$3.02	$3.08	$3.08	21,407
2016-12-19	$3.09	$3.22	$3.03	$3.08	$3.08	44,311
2016-12-16	$3.18	$3.32	$3.10	$3.10	$3.10	34,227
2016-12-15	$3.30	$3.34	$3.21	$3.25	$3.25	18,459
2016-12-14	$3.32	$3.40	$3.32	$3.32	$3.32	8,539
2016-12-13	$3.40	$3.40	$3.26	$3.27	$3.27	10,476
2016-12-12	$3.40	$3.40	$3.23	$3.37	$3.37	14,060
2016-12-09	$3.60	$3.60	$3.11	$3.31	$3.31	83,975
2016-12-08	$3.59	$3.66	$3.45	$3.55	$3.55	29,759
2016-12-07	$3.53	$3.69	$3.50	$3.65	$3.65	15,592
2016-12-06	$3.54	$3.60	$3.53	$3.56	$3.56	13,959
2016-12-05	$3.61	$3.65	$3.53	$3.65	$3.65	14,210
2016-12-02	$3.56	$3.69	$3.52	$3.69	$3.69	24,861
2016-12-01	$3.68	$3.68	$3.55	$3.60	$3.60	4,880
2016-11-30	$3.58	$3.68	$3.58	$3.61	$3.61	3,015
2016-11-29	$3.60	$3.60	$3.48	$3.58	$3.58	6,278
2016-11-28	$3.57	$3.61	$3.46	$3.60	$3.60	12,760
2016-11-25	$3.66	$3.66	$3.50	$3.60	$3.60	4,389
2016-11-23	$3.64	$3.70	$3.64	$3.68	$3.68	10,220
2016-11-22	$3.76	$3.76	$3.60	$3.70	$3.70	20,983
2016-11-21	$3.60	$3.79	$3.48	$3.79	$3.79	24,473
2016-11-18	$3.59	$3.68	$3.50	$3.63	$3.63	19,837
2016-11-17	$3.60	$3.69	$3.49	$3.59	$3.59	104,637
2016-11-16	$3.65	$3.67	$3.50	$3.60	$3.60	57,195
2016-11-15	$3.04	$3.29	$3.01	$3.22	$3.22	31,362
2016-11-14	$3.06	$3.17	$2.99	$3.03	$3.03	33,213
2016-11-11	$2.99	$3.20	$2.99	$3.05	$3.05	91,798
2016-11-10	$2.92	$3.07	$2.92	$3.03	$3.03	9,698
2016-11-09	$2.92	$2.95	$2.90	$2.91	$2.91	35,475
2016-11-08	$3.01	$3.01	$2.94	$2.94	$2.94	20,412
2016-11-07	$2.97	$3.05	$2.94	$2.96	$2.96	15,754
2016-11-04	$2.94	$3.05	$2.94	$2.96	$2.96	8,391
2016-11-03	$2.93	$3.05	$2.91	$2.94	$2.94	31,364
2016-11-02	$2.91	$2.95	$2.91	$2.93	$2.93	8,901
2016-11-01	$2.94	$2.96	$2.85	$2.93	$2.93	2,660
2016-10-31	$2.99	$3.10	$2.87	$2.92	$2.92	21,714
2016-10-28	$3.05	$3.10	$2.95	$3.00	$3.00	21,547
2016-10-27	$3.03	$3.07	$3.01	$3.07	$3.07	10,979
2016-10-26	$3.06	$3.09	$3.01	$3.03	$3.03	38,968
2016-10-25	$3.22	$3.23	$2.98	$3.06	$3.06	74,287
2016-10-24	$3.20	$3.30	$3.16	$3.22	$3.22	14,750
2016-10-21	$3.19	$3.25	$3.10	$3.22	$3.22	40,666
2016-10-20	$3.29	$3.35	$3.02	$3.12	$3.12	37,622
2016-10-19	$3.04	$3.35	$3.01	$3.29	$3.29	61,233
2016-10-18	$3.03	$3.10	$2.99	$3.09	$3.09	29,537
2016-10-17	$3.02	$3.05	$2.89	$2.99	$2.99	35,239
2016-10-14	$2.73	$3.09	$2.73	$3.03	$3.03	59,639
2016-10-13	$2.58	$2.75	$2.58	$2.71	$2.71	40,393
2016-10-12	$2.90	$3.04	$2.56	$2.70	$2.70	38,597
2016-10-11	$3.03	$3.05	$2.87	$2.91	$2.91	48,645
2016-10-10	$3.25	$3.25	$3.00	$3.05	$3.05	58,969
2016-10-07	$3.14	$3.24	$3.10	$3.22	$3.22	11,105
2016-10-06	$3.24	$3.30	$3.07	$3.14	$3.14	104,456
2016-10-05	$3.28	$3.42	$3.05	$3.27	$3.27	101,383
2016-10-04	$3.31	$3.38	$3.26	$3.30	$3.30	39,487
2016-10-03	$3.45	$3.52	$3.21	$3.32	$3.32	30,151
2016-09-30	$3.76	$3.80	$3.35	$3.42	$3.42	300,527
2016-09-29	$3.87	$3.99	$3.73	$3.79	$3.79	107,587
2016-09-28	$3.92	$3.97	$3.87	$3.87	$3.87	81,120
2016-09-27	$3.88	$4.19	$3.79	$3.93	$3.93	123,287
2016-09-26	$3.99	$4.09	$3.86	$3.88	$3.88	25,198
2016-09-23	$4.04	$4.07	$3.98	$4.01	$4.01	71,131
2016-09-22	$4.14	$4.20	$4.05	$4.05	$4.05	29,641
2016-09-21	$4.30	$4.36	$4.13	$4.14	$4.14	53,722
2016-09-20	$4.28	$4.40	$4.21	$4.30	$4.30	25,986
2016-09-19	$4.21	$4.46	$4.11	$4.28	$4.28	36,839
2016-09-16	$4.02	$4.50	$4.00	$4.19	$4.19	191,506
2016-09-15	$4.00	$4.02	$3.99	$3.99	$3.99	26,912
2016-09-14	$4.02	$4.02	$3.98	$3.99	$3.99	31,188
2016-09-13	$4.03	$4.06	$4.00	$4.01	$4.01	13,951
2016-09-12	$4.03	$4.11	$4.00	$4.01	$4.01	43,319
2016-09-09	$4.04	$4.24	$4.02	$4.14	$4.14	25,963
2016-09-08	$4.06	$4.17	$3.95	$4.05	$4.05	100,371
2016-09-07	$4.31	$4.31	$4.05	$4.06	$4.06	86,063
2016-09-06	$4.34	$4.42	$4.22	$4.34	$4.34	75,996
2016-09-02	$4.36	$4.38	$4.26	$4.30	$4.30	9,257
2016-09-01	$4.43	$4.43	$4.38	$4.38	$4.38	5,453
2016-08-31	$4.46	$4.57	$4.41	$4.46	$4.46	11,438
2016-08-30	$4.49	$4.64	$4.36	$4.50	$4.50	12,333
2016-08-29	$4.30	$4.53	$4.30	$4.53	$4.53	9,019
2016-08-26	$4.34	$4.40	$4.23	$4.30	$4.30	18,213
2016-08-25	$4.26	$4.45	$4.25	$4.33	$4.33	29,092
2016-08-24	$4.39	$4.39	$4.25	$4.31	$4.31	18,822
2016-08-23	$4.48	$4.52	$4.30	$4.45	$4.45	37,373
2016-08-22	$4.50	$4.56	$4.45	$4.51	$4.51	42,568
2016-08-19	$4.58	$4.64	$4.48	$4.57	$4.57	33,725
2016-08-18	$4.60	$4.75	$4.51	$4.58	$4.58	37,821
2016-08-17	$4.39	$4.65	$4.33	$4.54	$4.54	67,234
2016-08-16	$4.45	$4.80	$4.45	$4.45	$4.45	121,309
2016-08-15	$4.46	$4.70	$4.45	$4.45	$4.45	143,095
2016-08-12	$4.45	$4.63	$4.45	$4.46	$4.46	108,448
2016-08-11	$4.29	$4.65	$4.25	$4.45	$4.45	86,919
2016-08-10	$4.43	$4.52	$4.31	$4.40	$4.40	37,139
2016-08-09	$4.33	$4.74	$4.33	$4.44	$4.44	62,052
2016-08-08	$4.15	$4.45	$4.06	$4.32	$4.32	67,657
2016-08-05	$4.16	$4.19	$4.08	$4.12	$4.12	24,971
2016-08-04	$4.08	$4.24	$4.07	$4.18	$4.18	32,114
2016-08-03	$4.05	$4.13	$4.05	$4.05	$4.05	26,873
2016-08-02	$4.05	$4.13	$4.05	$4.05	$4.05	21,429
2016-08-01	$4.09	$4.28	$4.03	$4.05	$4.05	56,584
2016-07-29	$4.11	$4.30	$4.07	$4.16	$4.16	54,878
2016-07-28	$4.22	$4.38	$4.08	$4.08	$4.08	61,810
2016-07-27	$4.13	$4.34	$4.11	$4.25	$4.25	66,339
2016-07-26	$4.06	$4.27	$4.05	$4.18	$4.18	76,638
2016-07-25	$4.31	$4.31	$4.00	$4.08	$4.08	64,481
2016-07-22	$4.26	$4.43	$4.25	$4.28	$4.28	78,712
2016-07-21	$4.25	$4.51	$4.16	$4.39	$4.39	43,152
2016-07-20	$4.12	$4.41	$4.08	$4.20	$4.20	77,351
2016-07-19	$4.26	$4.36	$3.93	$4.06	$4.06	228,767
2016-07-18	$4.46	$4.70	$4.21	$4.30	$4.30	100,002
2016-07-15	$4.50	$4.73	$4.46	$4.46	$4.46	71,458
2016-07-14	$4.53	$4.81	$4.46	$4.51	$4.51	47,489
2016-07-13	$4.48	$4.54	$4.40	$4.54	$4.54	54,806
2016-07-12	$4.52	$4.65	$4.45	$4.46	$4.46	67,201
2016-07-11	$4.48	$4.68	$4.42	$4.50	$4.50	40,434
2016-07-08	$4.55	$4.70	$4.45	$4.48	$4.48	101,536
2016-07-07	$4.62	$4.82	$4.42	$4.47	$4.47	101,355
2016-07-06	$4.46	$4.65	$4.45	$4.45	$4.45	164,074
2016-07-05	$4.61	$4.80	$4.41	$4.45	$4.45	95,845
2016-07-01	$4.60	$5.00	$4.60	$4.60	$4.60	80,130
2016-06-30	$4.51	$4.92	$4.51	$4.59	$4.59	111,813
2016-06-29	$4.90	$5.10	$4.45	$4.57	$4.57	229,593
2016-06-28	$5.18	$5.40	$4.81	$4.81	$4.81	287,418
2016-06-27	$4.09	$5.05	$4.09	$4.81	$4.81	338,360
2016-06-24	$3.95	$4.88	$3.94	$4.09	$4.09	923,061
2016-06-23	$3.68	$4.38	$3.56	$4.07	$4.07	339,402
2016-06-22	$3.90	$3.90	$3.59	$3.62	$3.62	143,762
2016-06-21	$3.74	$3.98	$3.74	$3.82	$3.82	107,351
2016-06-20	$3.77	$4.06	$3.60	$3.64	$3.64	138,326
2016-06-17	$3.77	$3.92	$3.75	$3.77	$3.77	79,113
2016-06-16	$3.86	$3.91	$3.74	$3.74	$3.74	111,824
2016-06-15	$3.90	$4.30	$3.82	$3.97	$3.97	131,065
2016-06-14	$3.60	$3.98	$3.60	$3.82	$3.82	126,763
2016-06-13	$4.90	$4.90	$3.70	$3.71	$3.71	245,334
2016-06-10	$5.74	$5.74	$4.25	$4.25	$4.25	308,269
2016-06-09	$4.08	$6.69	$3.98	$5.58	$5.58	817,574
2016-06-08	$3.90	$4.10	$3.90	$3.97	$3.97	229,157
2016-06-07	$4.15	$4.20	$3.80	$3.91	$3.91	178,310
2016-06-06	$4.40	$4.45	$3.97	$4.14	$4.14	156,675
2016-06-03	$4.80	$5.27	$4.25	$4.30	$4.30	261,674
2016-06-02	$6.75	$7.15	$4.70	$4.70	$4.70	231,061
2016-06-01	$7.85	$7.85	$7.00	$7.17	$7.17	8,352
2016-05-31	$7.25	$7.74	$6.92	$7.48	$7.48	5,298
2016-05-27	$5.35	$7.50	$5.35	$7.10	$7.10	8,864
2016-05-26	$4.50	$5.25	$4.50	$5.20	$5.20	17,600

Zedge Inc - Class B (ZDGE) News Headlines

Recent Zedge Inc - Class B (ZDGE) News

Similar Companies to Zedge Inc - Class B (ZDGE) in the Software-Application Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sap SE	SAP	Software-Application	Technology	105,000
Open Text Corp	OTEX	Software-Application	Technology	83,000
Salesforce.Com Inc	CRM	Software-Application	Technology	30,000
Workday Inc - Class A	WDAY	Software-Application	Technology	30,000
Diebold Nixdorf Inc	DBD	Software-Application	Technology	23,000
IBEX Ltd	IBEX	Software-Application	Technology	22,976
Marketwise Inc - Class A	MKTW	Software-Application	Technology	20,000
Avaya Holdings Corp	AVYA	Software-Application	Technology	20,000
Kingsoft Cloud Holdings Ltd	KC	Software-Application	Technology	19,000
Oneconnect Financial Technology Co Ltd	OCFT	Software-Application	Technology	17,000

Zedge Inc - Class B (ZDGE) Exchange: NYSE MKT

$1.91 ($0.07) 3.80%

Zedge Inc - Class B - Daily Information

About Zedge Inc - Class B (ZDGE)

Invest in Zedge Inc - Class B (ZDGE)

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

Built to help smart investors invest smarter.

Historical Stock Data for Zedge Inc - Class B (ZDGE)

Zedge Inc - Class B (ZDGE) News Headlines

Recent Zedge Inc - Class B (ZDGE) News

Similar Companies to Zedge Inc - Class B (ZDGE) in the Software-Application Industry