The One Group Hospitality Inc NASDAQ:STKS Historical Prices

Below are the 2436 trading days of historical prices for STKS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2436	NASDAQ	STKS	Wed, Mar 6, 2024	3.63	3.67	3.44	3.50
2435	NASDAQ	STKS	Tue, Mar 5, 2024	3.65	3.72	3.57	3.61
2434	NASDAQ	STKS	Mon, Mar 4, 2024	4.03	4.03	3.63	3.72
2433	NASDAQ	STKS	Fri, Mar 1, 2024	3.89	4.16	3.89	4.03
2432	NASDAQ	STKS	Thu, Feb 29, 2024	4.04	4.04	3.83	3.91
2431	NASDAQ	STKS	Wed, Feb 28, 2024	4.00	4.06	3.91	3.94
2430	NASDAQ	STKS	Tue, Feb 27, 2024	4.03	4.12	3.95	4.10
2429	NASDAQ	STKS	Mon, Feb 26, 2024	3.83	4.00	3.83	3.99
2428	NASDAQ	STKS	Fri, Feb 23, 2024	3.85	3.85	3.76	3.82
2427	NASDAQ	STKS	Thu, Feb 22, 2024	3.70	3.85	3.66	3.82
2426	NASDAQ	STKS	Wed, Feb 21, 2024	3.79	3.92	3.65	3.72
2425	NASDAQ	STKS	Tue, Feb 20, 2024	3.85	3.89	3.75	3.80
2424	NASDAQ	STKS	Fri, Feb 16, 2024	4.08	4.08	3.81	3.94
2423	NASDAQ	STKS	Thu, Feb 15, 2024	4.11	4.14	3.99	4.09
2422	NASDAQ	STKS	Wed, Feb 14, 2024	3.99	4.06	3.85	4.05
2421	NASDAQ	STKS	Tue, Feb 13, 2024	3.95	3.97	3.76	3.90
2420	NASDAQ	STKS	Mon, Feb 12, 2024	4.05	4.13	4.01	4.10
2419	NASDAQ	STKS	Fri, Feb 9, 2024	3.99	4.13	3.86	4.02
2418	NASDAQ	STKS	Thu, Feb 8, 2024	3.98	4.03	3.88	3.93
2417	NASDAQ	STKS	Wed, Feb 7, 2024	4.07	4.09	3.72	3.98
2416	NASDAQ	STKS	Tue, Feb 6, 2024	3.93	4.15	3.89	4.05
2415	NASDAQ	STKS	Mon, Feb 5, 2024	4.01	4.08	3.82	3.94
2414	NASDAQ	STKS	Fri, Feb 2, 2024	4.18	4.18	3.99	4.00
2413	NASDAQ	STKS	Thu, Feb 1, 2024	4.41	4.42	4.04	4.18
2412	NASDAQ	STKS	Wed, Jan 31, 2024	4.61	4.67	4.37	4.40
2411	NASDAQ	STKS	Tue, Jan 30, 2024	4.64	4.68	4.52	4.59
2410	NASDAQ	STKS	Mon, Jan 29, 2024	4.49	4.64	4.48	4.61
2409	NASDAQ	STKS	Fri, Jan 26, 2024	4.50	4.63	4.44	4.53
2408	NASDAQ	STKS	Thu, Jan 25, 2024	4.45	4.59	4.17	4.50
2407	NASDAQ	STKS	Wed, Jan 24, 2024	4.39	4.45	4.35	4.36
2406	NASDAQ	STKS	Tue, Jan 23, 2024	4.94	4.94	4.31	4.40
2405	NASDAQ	STKS	Mon, Jan 22, 2024	4.58	4.90	4.58	4.86
2404	NASDAQ	STKS	Fri, Jan 19, 2024	4.69	4.69	4.48	4.57
2403	NASDAQ	STKS	Thu, Jan 18, 2024	4.91	5.00	4.42	4.66
2402	NASDAQ	STKS	Wed, Jan 17, 2024	4.90	5.00	4.76	4.92
2401	NASDAQ	STKS	Tue, Jan 16, 2024	5.35	5.51	4.96	4.98
2400	NASDAQ	STKS	Fri, Jan 12, 2024	5.65	5.73	5.39	5.42
2399	NASDAQ	STKS	Thu, Jan 11, 2024	5.43	5.63	5.25	5.56
2398	NASDAQ	STKS	Wed, Jan 10, 2024	5.60	5.77	5.37	5.43
2397	NASDAQ	STKS	Tue, Jan 9, 2024	5.91	6.19	5.30	5.61
2396	NASDAQ	STKS	Mon, Jan 8, 2024	6.15	6.25	5.93	6.02
2395	NASDAQ	STKS	Fri, Jan 5, 2024	5.90	6.20	5.90	6.10
2394	NASDAQ	STKS	Thu, Jan 4, 2024	6.20	6.31	5.87	5.96
2393	NASDAQ	STKS	Wed, Jan 3, 2024	6.15	6.35	6.10	6.16
2392	NASDAQ	STKS	Tue, Jan 2, 2024	6.13	6.29	6.03	6.17
2391	NASDAQ	STKS	Fri, Dec 29, 2023	6.09	6.21	5.84	6.12
2390	NASDAQ	STKS	Thu, Dec 28, 2023	6.22	6.36	6.07	6.09
2389	NASDAQ	STKS	Wed, Dec 27, 2023	6.21	6.31	6.14	6.25
2388	NASDAQ	STKS	Tue, Dec 26, 2023	6.26	6.45	6.15	6.25
2387	NASDAQ	STKS	Fri, Dec 22, 2023	5.93	6.34	5.47	6.27
2386	NASDAQ	STKS	Thu, Dec 21, 2023	6.04	6.04	5.84	5.94
2385	NASDAQ	STKS	Wed, Dec 20, 2023	6.04	6.40	5.86	5.91
2384	NASDAQ	STKS	Tue, Dec 19, 2023	6.05	6.27	5.96	6.05
2383	NASDAQ	STKS	Mon, Dec 18, 2023	6.08	6.08	5.62	6.01
2382	NASDAQ	STKS	Fri, Dec 15, 2023	6.01	6.03	5.77	6.00
2381	NASDAQ	STKS	Thu, Dec 14, 2023	5.70	5.96	5.55	5.83
2380	NASDAQ	STKS	Wed, Dec 13, 2023	5.56	5.61	5.16	5.55
2379	NASDAQ	STKS	Tue, Dec 12, 2023	5.33	5.83	5.33	5.50
2378	NASDAQ	STKS	Mon, Dec 11, 2023	4.98	5.35	4.86	5.28
2377	NASDAQ	STKS	Fri, Dec 8, 2023	4.94	4.98	4.85	4.94
2376	NASDAQ	STKS	Thu, Dec 7, 2023	5.01	5.07	4.88	4.99
2375	NASDAQ	STKS	Wed, Dec 6, 2023	5.07	5.17	4.98	5.02
2374	NASDAQ	STKS	Tue, Dec 5, 2023	5.02	5.06	4.81	5.00
2373	NASDAQ	STKS	Mon, Dec 4, 2023	5.04	5.13	4.94	5.02
2372	NASDAQ	STKS	Fri, Dec 1, 2023	4.61	5.07	4.61	5.04
2371	NASDAQ	STKS	Thu, Nov 30, 2023	4.79	4.86	4.53	4.78
2370	NASDAQ	STKS	Wed, Nov 29, 2023	4.73	4.77	4.61	4.74
2369	NASDAQ	STKS	Tue, Nov 28, 2023	4.65	4.73	4.57	4.65
2368	NASDAQ	STKS	Mon, Nov 27, 2023	4.66	4.83	4.62	4.68
2367	NASDAQ	STKS	Fri, Nov 24, 2023	4.74	4.83	4.62	4.72
2366	NASDAQ	STKS	Wed, Nov 22, 2023	4.78	4.95	4.64	4.70
2365	NASDAQ	STKS	Tue, Nov 21, 2023	4.59	4.81	4.59	4.74
2364	NASDAQ	STKS	Mon, Nov 20, 2023	4.64	4.72	4.55	4.68
2363	NASDAQ	STKS	Fri, Nov 17, 2023	4.75	4.75	4.56	4.64
2362	NASDAQ	STKS	Thu, Nov 16, 2023	4.80	4.89	4.56	4.65
2361	NASDAQ	STKS	Wed, Nov 15, 2023	4.63	4.95	4.59	4.80
2360	NASDAQ	STKS	Tue, Nov 14, 2023	4.58	4.73	4.55	4.62
2359	NASDAQ	STKS	Mon, Nov 13, 2023	4.46	4.51	4.39	4.46
2358	NASDAQ	STKS	Fri, Nov 10, 2023	4.40	4.50	4.21	4.47
2357	NASDAQ	STKS	Thu, Nov 9, 2023	4.51	4.57	4.28	4.40
2356	NASDAQ	STKS	Wed, Nov 8, 2023	4.00	4.65	3.94	4.53
2355	NASDAQ	STKS	Tue, Nov 7, 2023	4.58	4.77	4.46	4.60
2354	NASDAQ	STKS	Mon, Nov 6, 2023	4.52	4.66	4.43	4.55
2353	NASDAQ	STKS	Fri, Nov 3, 2023	4.55	4.82	4.42	4.55
2352	NASDAQ	STKS	Thu, Nov 2, 2023	4.33	4.51	4.29	4.43
2351	NASDAQ	STKS	Wed, Nov 1, 2023	4.39	4.41	4.18	4.29
2350	NASDAQ	STKS	Tue, Oct 31, 2023	4.34	4.44	4.31	4.41
2349	NASDAQ	STKS	Mon, Oct 30, 2023	4.38	4.44	4.23	4.32
2348	NASDAQ	STKS	Fri, Oct 27, 2023	4.37	4.43	4.32	4.35
2347	NASDAQ	STKS	Thu, Oct 26, 2023	4.40	4.45	4.32	4.37
2346	NASDAQ	STKS	Wed, Oct 25, 2023	4.38	4.42	4.32	4.39
2345	NASDAQ	STKS	Tue, Oct 24, 2023	4.38	4.44	4.30	4.42
2344	NASDAQ	STKS	Mon, Oct 23, 2023	4.36	4.42	4.34	4.36
2343	NASDAQ	STKS	Fri, Oct 20, 2023	4.43	4.43	4.31	4.41
2342	NASDAQ	STKS	Thu, Oct 19, 2023	4.45	4.54	4.34	4.40
2341	NASDAQ	STKS	Wed, Oct 18, 2023	4.55	4.62	4.30	4.44
2340	NASDAQ	STKS	Tue, Oct 17, 2023	4.53	4.77	4.53	4.60
2339	NASDAQ	STKS	Mon, Oct 16, 2023	4.42	4.88	4.42	4.60
2338	NASDAQ	STKS	Fri, Oct 13, 2023	4.51	4.51	4.36	4.42
2337	NASDAQ	STKS	Thu, Oct 12, 2023	4.71	4.83	4.44	4.52
2336	NASDAQ	STKS	Wed, Oct 11, 2023	4.84	4.91	4.74	4.76
2335	NASDAQ	STKS	Tue, Oct 10, 2023	4.95	5.20	4.64	4.80
2334	NASDAQ	STKS	Mon, Oct 9, 2023	5.05	5.07	4.86	4.93
2333	NASDAQ	STKS	Fri, Oct 6, 2023	5.10	5.21	5.07	5.10
2332	NASDAQ	STKS	Thu, Oct 5, 2023	5.14	5.27	5.13	5.17
2331	NASDAQ	STKS	Wed, Oct 4, 2023	5.19	5.28	5.02	5.14
2330	NASDAQ	STKS	Tue, Oct 3, 2023	5.33	5.37	5.08	5.16
2329	NASDAQ	STKS	Mon, Oct 2, 2023	5.50	5.50	5.34	5.39
2328	NASDAQ	STKS	Fri, Sep 29, 2023	5.50	5.63	5.46	5.50
2327	NASDAQ	STKS	Thu, Sep 28, 2023	5.40	5.54	5.38	5.45
2326	NASDAQ	STKS	Wed, Sep 27, 2023	5.45	5.60	5.38	5.44
2325	NASDAQ	STKS	Tue, Sep 26, 2023	5.51	5.56	5.30	5.38
2324	NASDAQ	STKS	Mon, Sep 25, 2023	5.58	5.61	5.54	5.57
2323	NASDAQ	STKS	Fri, Sep 22, 2023	5.72	5.81	5.54	5.59
2322	NASDAQ	STKS	Thu, Sep 21, 2023	5.95	5.97	5.64	5.70
2321	NASDAQ	STKS	Wed, Sep 20, 2023	5.77	6.12	5.77	5.98
2320	NASDAQ	STKS	Tue, Sep 19, 2023	5.95	6.03	5.64	5.73
2319	NASDAQ	STKS	Mon, Sep 18, 2023	6.50	6.50	5.92	5.96
2318	NASDAQ	STKS	Fri, Sep 15, 2023	6.89	6.95	6.33	6.46
2317	NASDAQ	STKS	Thu, Sep 14, 2023	6.84	7.00	6.84	6.88
2316	NASDAQ	STKS	Wed, Sep 13, 2023	6.74	6.81	6.74	6.80
2315	NASDAQ	STKS	Tue, Sep 12, 2023	6.72	7.07	6.72	6.85
2314	NASDAQ	STKS	Mon, Sep 11, 2023	6.71	6.71	6.71	6.71
2313	NASDAQ	STKS	Fri, Sep 8, 2023	6.73	6.84	6.69	6.74
2312	NASDAQ	STKS	Thu, Sep 7, 2023	6.77	6.77	6.65	6.72
2311	NASDAQ	STKS	Wed, Sep 6, 2023	6.81	6.88	6.72	6.81
2310	NASDAQ	STKS	Tue, Sep 5, 2023	6.89	6.96	6.76	6.86
2309	NASDAQ	STKS	Fri, Sep 1, 2023	6.92	6.97	6.85	6.92
2308	NASDAQ	STKS	Thu, Aug 31, 2023	6.97	6.97	6.84	6.85
2307	NASDAQ	STKS	Wed, Aug 30, 2023	6.99	7.08	6.92	6.97
2306	NASDAQ	STKS	Tue, Aug 29, 2023	6.80	6.99	6.79	6.95
2305	NASDAQ	STKS	Mon, Aug 28, 2023	6.71	6.88	6.71	6.79
2304	NASDAQ	STKS	Fri, Aug 25, 2023	6.79	6.79	6.53	6.71
2303	NASDAQ	STKS	Thu, Aug 24, 2023	6.80	6.87	6.67	6.74
2302	NASDAQ	STKS	Wed, Aug 23, 2023	6.83	6.90	6.75	6.86
2301	NASDAQ	STKS	Tue, Aug 22, 2023	6.85	6.87	6.76	6.83
2300	NASDAQ	STKS	Mon, Aug 21, 2023	6.90	6.93	6.82	6.85
2299	NASDAQ	STKS	Fri, Aug 18, 2023	6.68	6.95	6.63	6.93
2298	NASDAQ	STKS	Thu, Aug 17, 2023	6.72	6.81	6.58	6.70
2297	NASDAQ	STKS	Wed, Aug 16, 2023	6.79	6.88	6.68	6.73
2296	NASDAQ	STKS	Tue, Aug 15, 2023	6.88	7.17	6.67	6.82
2295	NASDAQ	STKS	Mon, Aug 14, 2023	6.80	7.07	6.80	6.96
2294	NASDAQ	STKS	Fri, Aug 11, 2023	6.72	6.95	6.71	6.85
2293	NASDAQ	STKS	Thu, Aug 10, 2023	6.90	7.18	6.75	6.81
2292	NASDAQ	STKS	Wed, Aug 9, 2023	6.70	6.96	6.68	6.88
2291	NASDAQ	STKS	Tue, Aug 8, 2023	6.73	6.73	6.45	6.64
2290	NASDAQ	STKS	Mon, Aug 7, 2023	6.63	6.81	6.59	6.79
2289	NASDAQ	STKS	Fri, Aug 4, 2023	6.01	6.90	5.88	6.63
2288	NASDAQ	STKS	Thu, Aug 3, 2023	6.89	7.04	6.81	6.82
2287	NASDAQ	STKS	Wed, Aug 2, 2023	6.92	7.04	6.85	6.99
2286	NASDAQ	STKS	Tue, Aug 1, 2023	7.33	7.33	7.02	7.06
2285	NASDAQ	STKS	Mon, Jul 31, 2023	7.29	7.56	7.29	7.37
2284	NASDAQ	STKS	Fri, Jul 28, 2023	7.31	7.36	7.19	7.23
2283	NASDAQ	STKS	Thu, Jul 27, 2023	7.26	7.50	7.15	7.19
2282	NASDAQ	STKS	Wed, Jul 26, 2023	7.19	7.36	7.15	7.20
2281	NASDAQ	STKS	Tue, Jul 25, 2023	7.27	7.27	7.14	7.19
2280	NASDAQ	STKS	Mon, Jul 24, 2023	7.30	7.37	7.16	7.28
2279	NASDAQ	STKS	Fri, Jul 21, 2023	7.50	7.71	7.20	7.22
2278	NASDAQ	STKS	Thu, Jul 20, 2023	7.74	7.87	7.33	7.38
2277	NASDAQ	STKS	Wed, Jul 19, 2023	7.55	7.81	7.47	7.71
2276	NASDAQ	STKS	Tue, Jul 18, 2023	7.26	7.64	7.26	7.56
2275	NASDAQ	STKS	Mon, Jul 17, 2023	7.19	7.54	7.16	7.28
2274	NASDAQ	STKS	Fri, Jul 14, 2023	7.46	7.46	7.20	7.23
2273	NASDAQ	STKS	Thu, Jul 13, 2023	7.47	7.64	7.23	7.44
2272	NASDAQ	STKS	Wed, Jul 12, 2023	7.62	7.63	7.42	7.44
2271	NASDAQ	STKS	Tue, Jul 11, 2023	7.49	7.73	7.42	7.46
2270	NASDAQ	STKS	Mon, Jul 10, 2023	7.28	7.55	7.28	7.45
2269	NASDAQ	STKS	Fri, Jul 7, 2023	7.18	7.42	7.18	7.30
2268	NASDAQ	STKS	Thu, Jul 6, 2023	7.04	7.21	7.01	7.13
2267	NASDAQ	STKS	Wed, Jul 5, 2023	7.30	7.40	7.09	7.27
2266	NASDAQ	STKS	Mon, Jul 3, 2023	7.27	7.35	7.17	7.31
2265	NASDAQ	STKS	Fri, Jun 30, 2023	7.42	7.45	7.25	7.32
2264	NASDAQ	STKS	Thu, Jun 29, 2023	7.18	7.39	7.18	7.35
2263	NASDAQ	STKS	Wed, Jun 28, 2023	7.05	7.31	6.97	7.18
2262	NASDAQ	STKS	Tue, Jun 27, 2023	6.76	7.09	6.76	7.06
2261	NASDAQ	STKS	Mon, Jun 26, 2023	6.93	7.09	6.69	6.71
2260	NASDAQ	STKS	Fri, Jun 23, 2023	6.82	7.09	6.78	6.92
2259	NASDAQ	STKS	Thu, Jun 22, 2023	7.08	7.09	6.93	6.95
2258	NASDAQ	STKS	Wed, Jun 21, 2023	7.13	7.17	6.96	7.09
2257	NASDAQ	STKS	Tue, Jun 20, 2023	7.38	7.43	7.11	7.18
2256	NASDAQ	STKS	Fri, Jun 16, 2023	7.32	7.51	6.93	7.40
2255	NASDAQ	STKS	Thu, Jun 15, 2023	7.46	7.59	7.26	7.37
2254	NASDAQ	STKS	Wed, Jun 14, 2023	7.91	7.91	7.51	7.59
2253	NASDAQ	STKS	Tue, Jun 13, 2023	7.83	7.95	7.68	7.84
2252	NASDAQ	STKS	Mon, Jun 12, 2023	7.58	7.79	7.55	7.79
2251	NASDAQ	STKS	Fri, Jun 9, 2023	7.77	7.93	7.53	7.57
2250	NASDAQ	STKS	Thu, Jun 8, 2023	7.95	7.99	7.84	7.85
2249	NASDAQ	STKS	Wed, Jun 7, 2023	7.51	8.02	7.51	7.93
2248	NASDAQ	STKS	Tue, Jun 6, 2023	7.25	7.52	7.23	7.46
2247	NASDAQ	STKS	Mon, Jun 5, 2023	7.01	7.35	7.01	7.23
2246	NASDAQ	STKS	Fri, Jun 2, 2023	6.81	7.14	6.74	7.12
2245	NASDAQ	STKS	Thu, Jun 1, 2023	7.07	7.24	6.40	6.70
2244	NASDAQ	STKS	Wed, May 31, 2023	7.23	7.23	6.85	7.06
2243	NASDAQ	STKS	Tue, May 30, 2023	7.05	7.30	7.05	7.17
2242	NASDAQ	STKS	Fri, May 26, 2023	7.25	7.36	6.95	7.09
2241	NASDAQ	STKS	Thu, May 25, 2023	7.32	7.37	7.21	7.25
2240	NASDAQ	STKS	Wed, May 24, 2023	7.28	7.51	7.18	7.36
2239	NASDAQ	STKS	Tue, May 23, 2023	7.32	7.47	7.24	7.34
2238	NASDAQ	STKS	Mon, May 22, 2023	7.63	7.63	7.26	7.33
2237	NASDAQ	STKS	Fri, May 19, 2023	7.59	7.67	7.36	7.60
2236	NASDAQ	STKS	Thu, May 18, 2023	7.39	7.61	7.10	7.45
2235	NASDAQ	STKS	Wed, May 17, 2023	6.99	7.43	6.96	7.38
2234	NASDAQ	STKS	Tue, May 16, 2023	7.14	7.14	6.78	6.92
2233	NASDAQ	STKS	Mon, May 15, 2023	6.99	7.17	6.83	7.14
2232	NASDAQ	STKS	Fri, May 12, 2023	6.86	6.98	6.80	6.88
2231	NASDAQ	STKS	Thu, May 11, 2023	6.74	7.10	6.65	6.83
2230	NASDAQ	STKS	Wed, May 10, 2023	6.74	7.04	6.70	6.80
2229	NASDAQ	STKS	Tue, May 9, 2023	6.79	6.86	6.58	6.63
2228	NASDAQ	STKS	Mon, May 8, 2023	7.52	7.64	6.75	6.80
2227	NASDAQ	STKS	Fri, May 5, 2023	7.38	7.98	7.06	7.59
2226	NASDAQ	STKS	Thu, May 4, 2023	7.43	7.66	7.21	7.47
2225	NASDAQ	STKS	Wed, May 3, 2023	7.48	7.77	7.41	7.44
2224	NASDAQ	STKS	Tue, May 2, 2023	7.76	7.76	7.44	7.46
2223	NASDAQ	STKS	Mon, May 1, 2023	7.81	8.06	7.76	7.79
2222	NASDAQ	STKS	Fri, Apr 28, 2023	7.63	8.07	7.61	7.83
2221	NASDAQ	STKS	Thu, Apr 27, 2023	7.64	7.73	7.52	7.68
2220	NASDAQ	STKS	Wed, Apr 26, 2023	7.57	7.86	7.54	7.60
2219	NASDAQ	STKS	Tue, Apr 25, 2023	7.87	7.87	7.49	7.65
2218	NASDAQ	STKS	Mon, Apr 24, 2023	8.15	8.15	7.97	8.00
2217	NASDAQ	STKS	Fri, Apr 21, 2023	8.45	8.45	8.09	8.17
2216	NASDAQ	STKS	Thu, Apr 20, 2023	8.57	8.75	8.43	8.48
2215	NASDAQ	STKS	Wed, Apr 19, 2023	8.44	8.68	8.28	8.66
2214	NASDAQ	STKS	Tue, Apr 18, 2023	8.49	8.67	8.19	8.51
2213	NASDAQ	STKS	Mon, Apr 17, 2023	8.70	8.76	8.36	8.49
2212	NASDAQ	STKS	Fri, Apr 14, 2023	9.00	9.00	8.65	8.73
2211	NASDAQ	STKS	Thu, Apr 13, 2023	8.85	9.05	8.78	8.92
2210	NASDAQ	STKS	Wed, Apr 12, 2023	8.91	8.95	8.64	8.86
2209	NASDAQ	STKS	Tue, Apr 11, 2023	8.79	9.06	8.70	8.76
2208	NASDAQ	STKS	Mon, Apr 10, 2023	8.44	8.71	8.43	8.70
2207	NASDAQ	STKS	Thu, Apr 6, 2023	8.25	8.44	8.22	8.38
2206	NASDAQ	STKS	Wed, Apr 5, 2023	8.27	8.50	8.20	8.30
2205	NASDAQ	STKS	Tue, Apr 4, 2023	8.29	8.46	8.25	8.32
2204	NASDAQ	STKS	Mon, Apr 3, 2023	8.10	8.32	7.98	8.29
2203	NASDAQ	STKS	Fri, Mar 31, 2023	8.05	8.22	7.81	8.10
2202	NASDAQ	STKS	Thu, Mar 30, 2023	8.05	8.25	7.91	8.00
2201	NASDAQ	STKS	Wed, Mar 29, 2023	8.00	8.23	7.88	7.99
2200	NASDAQ	STKS	Tue, Mar 28, 2023	7.77	8.08	7.77	7.95
2199	NASDAQ	STKS	Mon, Mar 27, 2023	7.83	7.85	7.72	7.82
2198	NASDAQ	STKS	Fri, Mar 24, 2023	7.65	7.75	7.49	7.72
2197	NASDAQ	STKS	Thu, Mar 23, 2023	8.13	8.26	7.70	7.75
2196	NASDAQ	STKS	Wed, Mar 22, 2023	8.29	8.49	8.03	8.12
2195	NASDAQ	STKS	Tue, Mar 21, 2023	8.15	8.35	8.00	8.31
2194	NASDAQ	STKS	Mon, Mar 20, 2023	8.01	8.09	7.86	8.00
2193	NASDAQ	STKS	Fri, Mar 17, 2023	7.94	8.17	7.88	8.00
2192	NASDAQ	STKS	Thu, Mar 16, 2023	7.76	8.27	7.75	8.07
2191	NASDAQ	STKS	Wed, Mar 15, 2023	7.97	8.07	7.82	7.87
2190	NASDAQ	STKS	Tue, Mar 14, 2023	8.14	8.31	7.92	8.20
2189	NASDAQ	STKS	Mon, Mar 13, 2023	8.16	8.23	7.82	7.91
2188	NASDAQ	STKS	Fri, Mar 10, 2023	8.55	8.99	8.20	8.30
2187	NASDAQ	STKS	Thu, Mar 9, 2023	8.54	8.96	8.35	8.35
2186	NASDAQ	STKS	Wed, Mar 8, 2023	8.64	8.89	8.35	8.60
2185	NASDAQ	STKS	Tue, Mar 7, 2023	8.67	8.84	8.46	8.53
2184	NASDAQ	STKS	Mon, Mar 6, 2023	8.47	8.84	8.47	8.67
2183	NASDAQ	STKS	Fri, Mar 3, 2023	8.41	8.64	8.31	8.55
2182	NASDAQ	STKS	Thu, Mar 2, 2023	8.40	8.61	8.37	8.41
2181	NASDAQ	STKS	Wed, Mar 1, 2023	8.49	8.65	8.39	8.49
2180	NASDAQ	STKS	Tue, Feb 28, 2023	8.48	8.55	8.32	8.50
2179	NASDAQ	STKS	Mon, Feb 27, 2023	8.34	8.53	8.26	8.50
2178	NASDAQ	STKS	Fri, Feb 24, 2023	8.42	8.52	8.19	8.27
2177	NASDAQ	STKS	Thu, Feb 23, 2023	8.68	8.72	8.47	8.60
2176	NASDAQ	STKS	Wed, Feb 22, 2023	8.67	8.82	7.81	8.61
2175	NASDAQ	STKS	Tue, Feb 21, 2023	8.96	8.96	8.63	8.65
2174	NASDAQ	STKS	Fri, Feb 17, 2023	9.10	9.20	8.92	9.06
2173	NASDAQ	STKS	Thu, Feb 16, 2023	8.91	9.40	8.86	9.05
2172	NASDAQ	STKS	Wed, Feb 15, 2023	8.67	9.11	8.64	9.08
2171	NASDAQ	STKS	Tue, Feb 14, 2023	8.51	8.78	8.42	8.70
2170	NASDAQ	STKS	Mon, Feb 13, 2023	8.38	8.73	8.38	8.52
2169	NASDAQ	STKS	Fri, Feb 10, 2023	8.39	8.46	8.21	8.35
2168	NASDAQ	STKS	Thu, Feb 9, 2023	8.40	8.60	8.20	8.35
2167	NASDAQ	STKS	Wed, Feb 8, 2023	8.28	8.41	8.03	8.31
2166	NASDAQ	STKS	Tue, Feb 7, 2023	8.00	8.43	8.00	8.41
2165	NASDAQ	STKS	Mon, Feb 6, 2023	7.94	8.15	7.93	8.06
2164	NASDAQ	STKS	Fri, Feb 3, 2023	7.69	8.15	7.69	8.07
2163	NASDAQ	STKS	Thu, Feb 2, 2023	7.62	7.90	7.37	7.77
2162	NASDAQ	STKS	Wed, Feb 1, 2023	7.54	7.64	7.27	7.55
2161	NASDAQ	STKS	Tue, Jan 31, 2023	7.46	7.63	7.31	7.53
2160	NASDAQ	STKS	Mon, Jan 30, 2023	7.43	7.50	7.27	7.40
2159	NASDAQ	STKS	Fri, Jan 27, 2023	7.43	7.60	7.41	7.51
2158	NASDAQ	STKS	Thu, Jan 26, 2023	7.43	7.57	7.33	7.42
2157	NASDAQ	STKS	Wed, Jan 25, 2023	7.26	7.39	7.14	7.35
2156	NASDAQ	STKS	Tue, Jan 24, 2023	7.23	7.42	7.17	7.31
2155	NASDAQ	STKS	Mon, Jan 23, 2023	7.13	7.44	7.09	7.32
2154	NASDAQ	STKS	Fri, Jan 20, 2023	6.92	7.15	6.82	7.11
2153	NASDAQ	STKS	Thu, Jan 19, 2023	6.79	6.90	6.69	6.83
2152	NASDAQ	STKS	Wed, Jan 18, 2023	7.35	7.35	6.87	6.88
2151	NASDAQ	STKS	Tue, Jan 17, 2023	7.42	7.49	7.31	7.34
2150	NASDAQ	STKS	Fri, Jan 13, 2023	7.22	7.42	7.22	7.40
2149	NASDAQ	STKS	Thu, Jan 12, 2023	7.14	7.48	7.10	7.36
2148	NASDAQ	STKS	Wed, Jan 11, 2023	7.22	7.37	7.08	7.10
2147	NASDAQ	STKS	Tue, Jan 10, 2023	6.83	7.20	6.74	7.12
2146	NASDAQ	STKS	Mon, Jan 9, 2023	6.38	6.86	6.38	6.84
2145	NASDAQ	STKS	Fri, Jan 6, 2023	5.82	6.41	5.82	6.38
2144	NASDAQ	STKS	Thu, Jan 5, 2023	6.06	6.06	5.51	5.81
2143	NASDAQ	STKS	Wed, Jan 4, 2023	6.28	6.55	6.04	6.09
2142	NASDAQ	STKS	Tue, Jan 3, 2023	6.32	6.44	6.28	6.32
2141	NASDAQ	STKS	Fri, Dec 30, 2022	6.34	6.43	6.24	6.30
2140	NASDAQ	STKS	Thu, Dec 29, 2022	6.26	6.47	6.16	6.43
2139	NASDAQ	STKS	Wed, Dec 28, 2022	6.27	6.29	6.10	6.23
2138	NASDAQ	STKS	Tue, Dec 27, 2022	6.31	6.37	6.26	6.27
2137	NASDAQ	STKS	Fri, Dec 23, 2022	6.19	6.39	6.12	6.36
2136	NASDAQ	STKS	Thu, Dec 22, 2022	6.05	6.23	6.01	6.19
2135	NASDAQ	STKS	Wed, Dec 21, 2022	5.93	6.29	5.93	6.16
2134	NASDAQ	STKS	Tue, Dec 20, 2022	6.07	6.28	6.03	6.25
2133	NASDAQ	STKS	Mon, Dec 19, 2022	6.31	6.38	6.04	6.08
2132	NASDAQ	STKS	Fri, Dec 16, 2022	6.06	6.57	6.06	6.31
2131	NASDAQ	STKS	Thu, Dec 15, 2022	6.36	6.57	6.12	6.14
2130	NASDAQ	STKS	Wed, Dec 14, 2022	6.63	6.92	6.31	6.40
2129	NASDAQ	STKS	Tue, Dec 13, 2022	6.69	6.85	6.50	6.66
2128	NASDAQ	STKS	Mon, Dec 12, 2022	6.62	6.78	6.40	6.56
2127	NASDAQ	STKS	Fri, Dec 9, 2022	6.72	7.00	6.63	6.69
2126	NASDAQ	STKS	Thu, Dec 8, 2022	6.55	6.87	6.54	6.80
2125	NASDAQ	STKS	Wed, Dec 7, 2022	6.46	6.66	6.46	6.55
2124	NASDAQ	STKS	Tue, Dec 6, 2022	6.36	6.60	6.30	6.51
2123	NASDAQ	STKS	Mon, Dec 5, 2022	6.39	6.66	6.36	6.41
2122	NASDAQ	STKS	Fri, Dec 2, 2022	6.54	6.92	6.42	6.50
2121	NASDAQ	STKS	Thu, Dec 1, 2022	6.65	6.79	6.55	6.68
2120	NASDAQ	STKS	Wed, Nov 30, 2022	6.46	6.67	6.39	6.59
2119	NASDAQ	STKS	Tue, Nov 29, 2022	6.57	6.62	6.45	6.52
2118	NASDAQ	STKS	Mon, Nov 28, 2022	6.48	6.75	6.48	6.56
2117	NASDAQ	STKS	Fri, Nov 25, 2022	6.54	6.71	6.54	6.63
2116	NASDAQ	STKS	Wed, Nov 23, 2022	6.49	6.58	6.37	6.49
2115	NASDAQ	STKS	Tue, Nov 22, 2022	6.49	6.63	6.42	6.51
2114	NASDAQ	STKS	Mon, Nov 21, 2022	6.64	6.74	6.36	6.45
2113	NASDAQ	STKS	Fri, Nov 18, 2022	6.48	6.80	6.39	6.69
2112	NASDAQ	STKS	Thu, Nov 17, 2022	6.27	6.56	6.13	6.33
2111	NASDAQ	STKS	Wed, Nov 16, 2022	6.36	6.52	6.15	6.30
2110	NASDAQ	STKS	Tue, Nov 15, 2022	6.50	6.88	6.38	6.50
2109	NASDAQ	STKS	Mon, Nov 14, 2022	6.22	6.49	6.15	6.34
2108	NASDAQ	STKS	Fri, Nov 11, 2022	6.45	6.78	6.28	6.35
2107	NASDAQ	STKS	Thu, Nov 10, 2022	5.51	6.44	5.41	6.39
2106	NASDAQ	STKS	Wed, Nov 9, 2022	5.24	5.24	4.91	5.04
2105	NASDAQ	STKS	Tue, Nov 8, 2022	5.51	5.52	5.10	5.18
2104	NASDAQ	STKS	Mon, Nov 7, 2022	5.86	6.07	5.33	5.41
2103	NASDAQ	STKS	Fri, Nov 4, 2022	6.51	6.58	5.53	5.73
2102	NASDAQ	STKS	Thu, Nov 3, 2022	7.04	7.29	6.87	7.00
2101	NASDAQ	STKS	Wed, Nov 2, 2022	7.39	7.57	7.05	7.05
2100	NASDAQ	STKS	Tue, Nov 1, 2022	7.52	7.59	7.27	7.41
2099	NASDAQ	STKS	Mon, Oct 31, 2022	7.54	7.60	7.40	7.48
2098	NASDAQ	STKS	Fri, Oct 28, 2022	7.25	7.82	7.19	7.61
2097	NASDAQ	STKS	Thu, Oct 27, 2022	7.03	7.28	6.94	7.10
2096	NASDAQ	STKS	Wed, Oct 26, 2022	6.76	7.17	6.62	7.00
2095	NASDAQ	STKS	Tue, Oct 25, 2022	6.58	6.92	6.58	6.78
2094	NASDAQ	STKS	Mon, Oct 24, 2022	6.68	6.68	6.50	6.58
2093	NASDAQ	STKS	Fri, Oct 21, 2022	6.63	6.66	6.50	6.63
2092	NASDAQ	STKS	Thu, Oct 20, 2022	6.66	6.90	6.51	6.56
2091	NASDAQ	STKS	Wed, Oct 19, 2022	6.88	6.95	6.59	6.71
2090	NASDAQ	STKS	Tue, Oct 18, 2022	7.09	7.36	6.95	6.98
2089	NASDAQ	STKS	Mon, Oct 17, 2022	6.89	7.04	6.81	6.97
2088	NASDAQ	STKS	Fri, Oct 14, 2022	7.01	7.08	6.64	6.73
2087	NASDAQ	STKS	Thu, Oct 13, 2022	6.61	6.98	6.52	6.93
2086	NASDAQ	STKS	Wed, Oct 12, 2022	6.77	6.83	6.54	6.77
2085	NASDAQ	STKS	Tue, Oct 11, 2022	6.53	6.81	6.46	6.75
2084	NASDAQ	STKS	Mon, Oct 10, 2022	6.65	6.71	6.37	6.57
2083	NASDAQ	STKS	Fri, Oct 7, 2022	6.89	6.89	6.59	6.62
2082	NASDAQ	STKS	Thu, Oct 6, 2022	7.12	7.30	6.94	6.97
2081	NASDAQ	STKS	Wed, Oct 5, 2022	6.92	7.19	6.87	7.14
2080	NASDAQ	STKS	Tue, Oct 4, 2022	6.89	7.02	6.86	7.00
2079	NASDAQ	STKS	Mon, Oct 3, 2022	6.74	6.84	6.56	6.76
2078	NASDAQ	STKS	Fri, Sep 30, 2022	6.80	6.92	6.63	6.64
2077	NASDAQ	STKS	Thu, Sep 29, 2022	6.89	6.89	6.66	6.76
2076	NASDAQ	STKS	Wed, Sep 28, 2022	6.90	7.10	6.76	6.97
2075	NASDAQ	STKS	Tue, Sep 27, 2022	6.75	6.94	6.66	6.84
2074	NASDAQ	STKS	Mon, Sep 26, 2022	7.00	7.21	6.65	6.67
2073	NASDAQ	STKS	Fri, Sep 23, 2022	7.03	7.10	6.81	7.03
2072	NASDAQ	STKS	Thu, Sep 22, 2022	6.99	7.01	6.69	6.85
2071	NASDAQ	STKS	Wed, Sep 21, 2022	7.11	7.27	6.78	6.99
2070	NASDAQ	STKS	Tue, Sep 20, 2022	7.03	7.08	6.89	7.06
2069	NASDAQ	STKS	Mon, Sep 19, 2022	6.93	7.28	6.85	7.13
2068	NASDAQ	STKS	Fri, Sep 16, 2022	7.03	7.05	6.73	6.97
2067	NASDAQ	STKS	Thu, Sep 15, 2022	7.06	7.41	7.03	7.05
2066	NASDAQ	STKS	Wed, Sep 14, 2022	7.38	7.72	7.02	7.08
2065	NASDAQ	STKS	Tue, Sep 13, 2022	7.34	7.53	7.27	7.41
2064	NASDAQ	STKS	Mon, Sep 12, 2022	7.55	7.77	7.52	7.71
2063	NASDAQ	STKS	Fri, Sep 9, 2022	7.37	7.56	7.37	7.47
2062	NASDAQ	STKS	Thu, Sep 8, 2022	7.00	7.49	7.00	7.25
2061	NASDAQ	STKS	Wed, Sep 7, 2022	6.57	6.94	6.57	6.94
2060	NASDAQ	STKS	Tue, Sep 6, 2022	7.06	7.06	6.54	6.56
2059	NASDAQ	STKS	Fri, Sep 2, 2022	7.28	7.29	6.94	6.95
2058	NASDAQ	STKS	Thu, Sep 1, 2022	7.02	7.31	6.88	7.15
2057	NASDAQ	STKS	Wed, Aug 31, 2022	7.15	7.36	7.02	7.14
2056	NASDAQ	STKS	Tue, Aug 30, 2022	7.47	7.47	7.07	7.15
2055	NASDAQ	STKS	Mon, Aug 29, 2022	7.89	7.89	7.46	7.47
2054	NASDAQ	STKS	Fri, Aug 26, 2022	8.75	9.04	7.78	7.88
2053	NASDAQ	STKS	Thu, Aug 25, 2022	8.86	9.35	8.62	8.77
2052	NASDAQ	STKS	Wed, Aug 24, 2022	8.60	8.90	8.52	8.82
2051	NASDAQ	STKS	Tue, Aug 23, 2022	8.68	8.90	8.56	8.65
2050	NASDAQ	STKS	Mon, Aug 22, 2022	8.62	8.75	8.62	8.71
2049	NASDAQ	STKS	Fri, Aug 19, 2022	8.62	8.79	8.62	8.70
2048	NASDAQ	STKS	Thu, Aug 18, 2022	8.71	8.91	8.60	8.73
2047	NASDAQ	STKS	Wed, Aug 17, 2022	8.65	8.92	8.60	8.77
2046	NASDAQ	STKS	Tue, Aug 16, 2022	8.39	8.69	8.37	8.64
2045	NASDAQ	STKS	Mon, Aug 15, 2022	8.40	8.61	8.13	8.54
2044	NASDAQ	STKS	Fri, Aug 12, 2022	8.45	8.49	8.10	8.42
2043	NASDAQ	STKS	Thu, Aug 11, 2022	8.17	8.45	8.17	8.34
2042	NASDAQ	STKS	Wed, Aug 10, 2022	8.30	8.49	8.12	8.15
2041	NASDAQ	STKS	Tue, Aug 9, 2022	8.05	8.45	7.95	8.20
2040	NASDAQ	STKS	Mon, Aug 8, 2022	7.88	8.33	7.88	8.05
2039	NASDAQ	STKS	Fri, Aug 5, 2022	8.45	8.61	7.77	7.87
2038	NASDAQ	STKS	Thu, Aug 4, 2022	8.17	8.95	8.17	8.83
2037	NASDAQ	STKS	Wed, Aug 3, 2022	8.55	8.90	8.55	8.68
2036	NASDAQ	STKS	Tue, Aug 2, 2022	8.31	8.64	8.31	8.50
2035	NASDAQ	STKS	Mon, Aug 1, 2022	8.26	8.48	8.06	8.32
2034	NASDAQ	STKS	Fri, Jul 29, 2022	8.01	8.50	8.01	8.39
2033	NASDAQ	STKS	Thu, Jul 28, 2022	8.18	8.30	8.03	8.18
2032	NASDAQ	STKS	Wed, Jul 27, 2022	8.04	8.12	7.77	8.12
2031	NASDAQ	STKS	Tue, Jul 26, 2022	7.77	7.90	7.64	7.78
2030	NASDAQ	STKS	Mon, Jul 25, 2022	8.00	8.03	7.77	7.87
2029	NASDAQ	STKS	Fri, Jul 22, 2022	8.25	8.28	7.95	8.02
2028	NASDAQ	STKS	Thu, Jul 21, 2022	8.38	8.45	8.08	8.29
2027	NASDAQ	STKS	Wed, Jul 20, 2022	8.19	8.50	8.14	8.45
2026	NASDAQ	STKS	Tue, Jul 19, 2022	8.10	8.55	7.88	8.13
2025	NASDAQ	STKS	Mon, Jul 18, 2022	7.73	8.10	7.54	7.63
2024	NASDAQ	STKS	Fri, Jul 15, 2022	7.35	7.70	7.15	7.60
2023	NASDAQ	STKS	Thu, Jul 14, 2022	7.22	7.29	7.02	7.22
2022	NASDAQ	STKS	Wed, Jul 13, 2022	7.25	7.58	7.13	7.36
2021	NASDAQ	STKS	Tue, Jul 12, 2022	7.26	7.59	7.26	7.38
2020	NASDAQ	STKS	Mon, Jul 11, 2022	7.53	7.67	7.25	7.33
2019	NASDAQ	STKS	Fri, Jul 8, 2022	7.42	7.78	7.30	7.64
2018	NASDAQ	STKS	Thu, Jul 7, 2022	7.45	8.01	7.34	7.40
2017	NASDAQ	STKS	Wed, Jul 6, 2022	7.98	7.99	7.52	7.54
2016	NASDAQ	STKS	Tue, Jul 5, 2022	7.54	7.80	7.11	7.78
2015	NASDAQ	STKS	Fri, Jul 1, 2022	7.33	7.68	7.00	7.63
2014	NASDAQ	STKS	Thu, Jun 30, 2022	7.29	7.45	7.09	7.37
2013	NASDAQ	STKS	Wed, Jun 29, 2022	7.79	7.80	7.31	7.34
2012	NASDAQ	STKS	Tue, Jun 28, 2022	8.15	8.31	7.81	7.83
2011	NASDAQ	STKS	Mon, Jun 27, 2022	8.10	8.47	8.00	8.14
2010	NASDAQ	STKS	Fri, Jun 24, 2022	7.92	8.20	7.88	8.03
2009	NASDAQ	STKS	Thu, Jun 23, 2022	8.07	8.13	7.82	7.87
2008	NASDAQ	STKS	Wed, Jun 22, 2022	8.07	8.23	7.98	8.10
2007	NASDAQ	STKS	Tue, Jun 21, 2022	8.13	8.35	8.00	8.13
2006	NASDAQ	STKS	Fri, Jun 17, 2022	8.00	8.41	7.86	8.05
2005	NASDAQ	STKS	Thu, Jun 16, 2022	8.24	8.30	7.89	7.90
2004	NASDAQ	STKS	Wed, Jun 15, 2022	8.66	8.93	8.43	8.53
2003	NASDAQ	STKS	Tue, Jun 14, 2022	8.61	9.04	8.02	8.62
2002	NASDAQ	STKS	Mon, Jun 13, 2022	8.75	8.92	8.33	8.63
2001	NASDAQ	STKS	Fri, Jun 10, 2022	9.20	9.33	8.82	9.05
2000	NASDAQ	STKS	Thu, Jun 9, 2022	9.53	9.94	9.36	9.46
1999	NASDAQ	STKS	Wed, Jun 8, 2022	9.12	9.72	9.12	9.59
1998	NASDAQ	STKS	Tue, Jun 7, 2022	9.15	9.33	9.08	9.21
1997	NASDAQ	STKS	Mon, Jun 6, 2022	9.18	9.32	9.10	9.28
1996	NASDAQ	STKS	Fri, Jun 3, 2022	9.20	9.20	8.89	9.00
1995	NASDAQ	STKS	Thu, Jun 2, 2022	8.92	9.38	8.87	9.21
1994	NASDAQ	STKS	Wed, Jun 1, 2022	9.06	9.38	8.76	8.96
1993	NASDAQ	STKS	Tue, May 31, 2022	9.21	9.34	8.97	8.99
1992	NASDAQ	STKS	Fri, May 27, 2022	8.94	9.43	8.94	9.34
1991	NASDAQ	STKS	Thu, May 26, 2022	8.66	9.17	8.66	8.89
1990	NASDAQ	STKS	Wed, May 25, 2022	8.08	8.74	8.08	8.59
1989	NASDAQ	STKS	Tue, May 24, 2022	8.33	8.33	7.85	8.12
1988	NASDAQ	STKS	Mon, May 23, 2022	8.50	8.54	8.30	8.45
1987	NASDAQ	STKS	Fri, May 20, 2022	8.94	8.94	8.18	8.45
1986	NASDAQ	STKS	Thu, May 19, 2022	8.52	9.01	8.27	8.78
1985	NASDAQ	STKS	Wed, May 18, 2022	8.81	8.98	8.51	8.61
1984	NASDAQ	STKS	Tue, May 17, 2022	8.75	9.12	8.57	8.96
1983	NASDAQ	STKS	Mon, May 16, 2022	8.70	8.72	8.40	8.55
1982	NASDAQ	STKS	Fri, May 13, 2022	8.88	9.15	8.80	8.83
1981	NASDAQ	STKS	Thu, May 12, 2022	8.41	8.79	8.18	8.76
1980	NASDAQ	STKS	Wed, May 11, 2022	8.89	9.10	8.40	8.51
1979	NASDAQ	STKS	Tue, May 10, 2022	9.02	9.27	8.71	8.94
1978	NASDAQ	STKS	Mon, May 9, 2022	9.21	9.22	8.71	8.96
1977	NASDAQ	STKS	Fri, May 6, 2022	9.36	9.82	8.95	9.43
1976	NASDAQ	STKS	Thu, May 5, 2022	9.30	9.46	8.92	9.01
1975	NASDAQ	STKS	Wed, May 4, 2022	9.49	9.55	8.99	9.49
1974	NASDAQ	STKS	Tue, May 3, 2022	9.56	9.56	9.11	9.50
1973	NASDAQ	STKS	Mon, May 2, 2022	9.26	9.63	9.13	9.59
1972	NASDAQ	STKS	Fri, Apr 29, 2022	9.34	9.49	9.01	9.31
1971	NASDAQ	STKS	Thu, Apr 28, 2022	9.40	9.60	9.07	9.41
1970	NASDAQ	STKS	Wed, Apr 27, 2022	9.31	9.70	8.93	9.18
1969	NASDAQ	STKS	Tue, Apr 26, 2022	9.86	9.99	9.20	9.26
1968	NASDAQ	STKS	Mon, Apr 25, 2022	9.61	10.04	9.58	9.99
1967	NASDAQ	STKS	Fri, Apr 22, 2022	10.06	10.15	9.75	9.76
1966	NASDAQ	STKS	Thu, Apr 21, 2022	10.26	10.28	9.95	10.05
1965	NASDAQ	STKS	Wed, Apr 20, 2022	10.04	10.36	10.04	10.22
1964	NASDAQ	STKS	Tue, Apr 19, 2022	10.31	10.55	10.08	10.15
1963	NASDAQ	STKS	Mon, Apr 18, 2022	10.26	10.39	9.96	10.23
1962	NASDAQ	STKS	Thu, Apr 14, 2022	10.36	10.45	10.19	10.28
1961	NASDAQ	STKS	Wed, Apr 13, 2022	10.16	10.49	10.16	10.31
1960	NASDAQ	STKS	Tue, Apr 12, 2022	10.20	10.63	10.11	10.14
1959	NASDAQ	STKS	Mon, Apr 11, 2022	10.09	10.48	10.08	10.14
1958	NASDAQ	STKS	Fri, Apr 8, 2022	10.29	10.42	10.03	10.22
1957	NASDAQ	STKS	Thu, Apr 7, 2022	10.06	10.34	9.92	10.24
1956	NASDAQ	STKS	Wed, Apr 6, 2022	10.30	10.45	9.90	10.05
1955	NASDAQ	STKS	Tue, Apr 5, 2022	10.76	10.91	10.35	10.44
1954	NASDAQ	STKS	Mon, Apr 4, 2022	10.49	10.81	10.30	10.77
1953	NASDAQ	STKS	Fri, Apr 1, 2022	10.48	10.82	10.41	10.53
1952	NASDAQ	STKS	Thu, Mar 31, 2022	10.41	10.63	10.28	10.51
1951	NASDAQ	STKS	Wed, Mar 30, 2022	10.80	10.95	10.43	10.47
1950	NASDAQ	STKS	Tue, Mar 29, 2022	10.56	11.05	10.56	10.85
1949	NASDAQ	STKS	Mon, Mar 28, 2022	10.43	10.60	10.28	10.35
1948	NASDAQ	STKS	Fri, Mar 25, 2022	10.57	10.69	10.37	10.40
1947	NASDAQ	STKS	Thu, Mar 24, 2022	10.16	10.51	9.95	10.49
1946	NASDAQ	STKS	Wed, Mar 23, 2022	10.70	10.70	10.10	10.18
1945	NASDAQ	STKS	Tue, Mar 22, 2022	10.78	11.04	10.72	10.81
1944	NASDAQ	STKS	Mon, Mar 21, 2022	11.33	11.64	10.62	10.70
1943	NASDAQ	STKS	Fri, Mar 18, 2022	10.96	11.50	10.87	11.39
1942	NASDAQ	STKS	Thu, Mar 17, 2022	10.82	11.32	10.68	10.96
1941	NASDAQ	STKS	Wed, Mar 16, 2022	10.71	11.08	10.55	10.75
1940	NASDAQ	STKS	Tue, Mar 15, 2022	10.40	10.87	10.23	10.60
1939	NASDAQ	STKS	Mon, Mar 14, 2022	10.48	10.92	9.95	10.19
1938	NASDAQ	STKS	Fri, Mar 11, 2022	10.50	10.57	9.87	9.98
1937	NASDAQ	STKS	Thu, Mar 10, 2022	10.32	10.68	10.13	10.36
1936	NASDAQ	STKS	Wed, Mar 9, 2022	10.60	11.35	10.44	10.51
1935	NASDAQ	STKS	Tue, Mar 8, 2022	10.72	10.80	9.98	10.22
1934	NASDAQ	STKS	Mon, Mar 7, 2022	11.16	11.34	10.35	10.40
1933	NASDAQ	STKS	Fri, Mar 4, 2022	11.04	11.57	10.90	11.15
1932	NASDAQ	STKS	Thu, Mar 3, 2022	11.95	11.99	11.13	11.23
1931	NASDAQ	STKS	Wed, Mar 2, 2022	11.77	11.99	11.24	11.78
1930	NASDAQ	STKS	Tue, Mar 1, 2022	11.60	11.61	11.12	11.32
1929	NASDAQ	STKS	Mon, Feb 28, 2022	11.64	12.45	11.53	11.74
1928	NASDAQ	STKS	Fri, Feb 25, 2022	11.90	12.01	11.42	11.86
1927	NASDAQ	STKS	Thu, Feb 24, 2022	10.92	11.74	10.55	11.71
1926	NASDAQ	STKS	Wed, Feb 23, 2022	11.82	11.97	11.24	11.26
1925	NASDAQ	STKS	Tue, Feb 22, 2022	12.26	12.51	11.55	11.77
1924	NASDAQ	STKS	Fri, Feb 18, 2022	12.48	12.67	12.30	12.36
1923	NASDAQ	STKS	Thu, Feb 17, 2022	12.84	13.04	12.51	12.56
1922	NASDAQ	STKS	Wed, Feb 16, 2022	12.93	13.25	12.72	13.05
1921	NASDAQ	STKS	Tue, Feb 15, 2022	12.60	13.16	12.50	13.03
1920	NASDAQ	STKS	Mon, Feb 14, 2022	12.40	12.92	12.16	12.30
1919	NASDAQ	STKS	Fri, Feb 11, 2022	12.84	13.13	12.27	12.42
1918	NASDAQ	STKS	Thu, Feb 10, 2022	12.47	13.28	12.24	12.72
1917	NASDAQ	STKS	Wed, Feb 9, 2022	12.55	12.98	12.55	12.76
1916	NASDAQ	STKS	Tue, Feb 8, 2022	12.61	12.77	12.35	12.48
1915	NASDAQ	STKS	Mon, Feb 7, 2022	12.23	12.79	12.22	12.54
1914	NASDAQ	STKS	Fri, Feb 4, 2022	12.00	12.44	11.76	12.28
1913	NASDAQ	STKS	Thu, Feb 3, 2022	12.04	12.44	11.95	12.04
1912	NASDAQ	STKS	Wed, Feb 2, 2022	12.68	12.97	12.20	12.28
1911	NASDAQ	STKS	Tue, Feb 1, 2022	12.58	12.85	12.45	12.71
1910	NASDAQ	STKS	Mon, Jan 31, 2022	12.02	12.65	12.02	12.60
1909	NASDAQ	STKS	Fri, Jan 28, 2022	11.68	12.06	11.39	12.06
1908	NASDAQ	STKS	Thu, Jan 27, 2022	12.08	12.20	11.60	11.69
1907	NASDAQ	STKS	Wed, Jan 26, 2022	12.37	12.86	11.68	11.92
1906	NASDAQ	STKS	Tue, Jan 25, 2022	11.92	12.75	11.51	12.29
1905	NASDAQ	STKS	Mon, Jan 24, 2022	11.60	12.20	11.08	12.14
1904	NASDAQ	STKS	Fri, Jan 21, 2022	11.84	12.30	11.60	11.84
1903	NASDAQ	STKS	Thu, Jan 20, 2022	11.96	12.94	11.96	12.10
1902	NASDAQ	STKS	Wed, Jan 19, 2022	12.59	12.62	11.81	11.94
1901	NASDAQ	STKS	Tue, Jan 18, 2022	12.58	12.78	12.33	12.43
1900	NASDAQ	STKS	Fri, Jan 14, 2022	12.57	12.78	12.38	12.68
1899	NASDAQ	STKS	Thu, Jan 13, 2022	12.90	13.19	12.68	12.73
1898	NASDAQ	STKS	Wed, Jan 12, 2022	13.46	13.70	12.95	12.97
1897	NASDAQ	STKS	Tue, Jan 11, 2022	13.75	13.75	12.67	13.22
1896	NASDAQ	STKS	Mon, Jan 10, 2022	12.43	12.77	12.05	12.65
1895	NASDAQ	STKS	Fri, Jan 7, 2022	12.77	13.17	12.57	12.60
1894	NASDAQ	STKS	Thu, Jan 6, 2022	12.47	13.02	12.05	12.84
1893	NASDAQ	STKS	Wed, Jan 5, 2022	13.75	13.85	12.46	12.52
1892	NASDAQ	STKS	Tue, Jan 4, 2022	12.69	13.23	12.69	13.06
1891	NASDAQ	STKS	Mon, Jan 3, 2022	12.78	13.40	12.51	12.83
1890	NASDAQ	STKS	Fri, Dec 31, 2021	12.54	12.94	12.44	12.61
1889	NASDAQ	STKS	Thu, Dec 30, 2021	12.38	12.66	12.09	12.58
1888	NASDAQ	STKS	Wed, Dec 29, 2021	12.80	13.00	12.13	12.36
1887	NASDAQ	STKS	Tue, Dec 28, 2021	13.09	13.29	12.57	12.85
1886	NASDAQ	STKS	Mon, Dec 27, 2021	12.81	13.10	12.56	13.01
1885	NASDAQ	STKS	Thu, Dec 23, 2021	12.62	12.88	12.39	12.81
1884	NASDAQ	STKS	Wed, Dec 22, 2021	12.29	12.99	12.07	12.56
1883	NASDAQ	STKS	Tue, Dec 21, 2021	12.02	12.58	12.02	12.40
1882	NASDAQ	STKS	Mon, Dec 20, 2021	11.64	11.86	11.30	11.75
1881	NASDAQ	STKS	Fri, Dec 17, 2021	11.64	12.32	11.53	11.93
1880	NASDAQ	STKS	Thu, Dec 16, 2021	12.86	12.92	11.56	11.85
1879	NASDAQ	STKS	Wed, Dec 15, 2021	12.09	12.76	12.02	12.62
1878	NASDAQ	STKS	Tue, Dec 14, 2021	12.50	12.70	12.14	12.19
1877	NASDAQ	STKS	Mon, Dec 13, 2021	13.35	13.49	12.62	12.71
1876	NASDAQ	STKS	Fri, Dec 10, 2021	13.19	13.54	12.74	13.35
1875	NASDAQ	STKS	Thu, Dec 9, 2021	13.30	13.73	13.02	13.05
1874	NASDAQ	STKS	Wed, Dec 8, 2021	13.24	13.74	13.21	13.48
1873	NASDAQ	STKS	Tue, Dec 7, 2021	12.88	13.50	12.86	13.16
1872	NASDAQ	STKS	Mon, Dec 6, 2021	12.44	12.78	12.00	12.68
1871	NASDAQ	STKS	Fri, Dec 3, 2021	12.81	12.90	12.23	12.37
1870	NASDAQ	STKS	Thu, Dec 2, 2021	12.32	12.87	12.13	12.73
1869	NASDAQ	STKS	Wed, Dec 1, 2021	13.23	13.53	12.30	12.30
1868	NASDAQ	STKS	Tue, Nov 30, 2021	13.00	13.28	12.37	13.11
1867	NASDAQ	STKS	Mon, Nov 29, 2021	13.78	13.84	12.69	13.00
1866	NASDAQ	STKS	Fri, Nov 26, 2021	13.32	13.78	12.81	13.77
1865	NASDAQ	STKS	Wed, Nov 24, 2021	13.50	13.89	13.21	13.66
1864	NASDAQ	STKS	Tue, Nov 23, 2021	14.00	14.15	13.52	13.66
1863	NASDAQ	STKS	Mon, Nov 22, 2021	14.49	14.76	13.99	14.03
1862	NASDAQ	STKS	Fri, Nov 19, 2021	13.97	14.70	13.87	14.48
1861	NASDAQ	STKS	Thu, Nov 18, 2021	14.33	14.73	14.10	14.19
1860	NASDAQ	STKS	Wed, Nov 17, 2021	14.66	14.95	14.12	14.30
1859	NASDAQ	STKS	Tue, Nov 16, 2021	15.04	15.27	14.62	14.75
1858	NASDAQ	STKS	Mon, Nov 15, 2021	16.20	16.20	14.80	14.82
1857	NASDAQ	STKS	Fri, Nov 12, 2021	16.25	16.44	15.51	16.13
1856	NASDAQ	STKS	Thu, Nov 11, 2021	14.94	15.11	14.60	14.95
1855	NASDAQ	STKS	Wed, Nov 10, 2021	15.35	15.62	14.40	14.92
1854	NASDAQ	STKS	Tue, Nov 9, 2021	15.35	15.86	15.01	15.67
1853	NASDAQ	STKS	Mon, Nov 8, 2021	15.80	15.91	15.35	15.45
1852	NASDAQ	STKS	Fri, Nov 5, 2021	13.07	15.77	12.75	15.52
1851	NASDAQ	STKS	Thu, Nov 4, 2021	14.62	14.98	13.55	13.89
1850	NASDAQ	STKS	Wed, Nov 3, 2021	13.74	14.86	13.57	14.65
1849	NASDAQ	STKS	Tue, Nov 2, 2021	13.80	13.99	13.29	13.83
1848	NASDAQ	STKS	Mon, Nov 1, 2021	12.86	14.13	12.49	13.87
1847	NASDAQ	STKS	Fri, Oct 29, 2021	13.35	13.47	13.14	13.22
1846	NASDAQ	STKS	Thu, Oct 28, 2021	13.23	13.48	13.03	13.35
1845	NASDAQ	STKS	Wed, Oct 27, 2021	13.15	13.30	12.87	13.12
1844	NASDAQ	STKS	Tue, Oct 26, 2021	12.95	13.39	12.89	13.19
1843	NASDAQ	STKS	Mon, Oct 25, 2021	12.12	13.29	12.00	12.90
1842	NASDAQ	STKS	Fri, Oct 22, 2021	12.42	12.42	11.72	12.14
1841	NASDAQ	STKS	Thu, Oct 21, 2021	12.78	13.00	12.27	12.47
1840	NASDAQ	STKS	Wed, Oct 20, 2021	13.36	13.48	12.75	12.85
1839	NASDAQ	STKS	Tue, Oct 19, 2021	14.21	14.21	13.15	13.35
1838	NASDAQ	STKS	Mon, Oct 18, 2021	13.78	14.30	13.76	14.17
1837	NASDAQ	STKS	Fri, Oct 15, 2021	13.87	14.49	13.63	13.74
1836	NASDAQ	STKS	Thu, Oct 14, 2021	12.38	13.68	12.20	13.59
1835	NASDAQ	STKS	Wed, Oct 13, 2021	12.35	12.54	11.68	12.35
1834	NASDAQ	STKS	Tue, Oct 12, 2021	12.11	12.70	11.99	12.35
1833	NASDAQ	STKS	Mon, Oct 11, 2021	11.79	12.41	11.79	12.09
1832	NASDAQ	STKS	Fri, Oct 8, 2021	11.97	12.07	11.43	11.71
1831	NASDAQ	STKS	Thu, Oct 7, 2021	11.81	12.35	11.60	11.85
1830	NASDAQ	STKS	Wed, Oct 6, 2021	11.10	11.97	11.10	11.80
1829	NASDAQ	STKS	Tue, Oct 5, 2021	11.39	11.48	11.00	11.22
1828	NASDAQ	STKS	Mon, Oct 4, 2021	11.30	11.46	10.93	11.35
1827	NASDAQ	STKS	Fri, Oct 1, 2021	10.70	11.44	10.70	11.30
1826	NASDAQ	STKS	Thu, Sep 30, 2021	10.80	10.94	10.45	10.69
1825	NASDAQ	STKS	Wed, Sep 29, 2021	11.06	11.13	10.69	10.79
1824	NASDAQ	STKS	Tue, Sep 28, 2021	10.73	11.25	10.58	11.02
1823	NASDAQ	STKS	Mon, Sep 27, 2021	11.06	11.42	10.65	10.77
1822	NASDAQ	STKS	Fri, Sep 24, 2021	11.12	11.47	10.92	11.08
1821	NASDAQ	STKS	Thu, Sep 23, 2021	10.96	11.44	10.96	11.20
1820	NASDAQ	STKS	Wed, Sep 22, 2021	10.83	11.21	10.83	10.94
1819	NASDAQ	STKS	Tue, Sep 21, 2021	11.15	11.30	10.69	10.76
1818	NASDAQ	STKS	Mon, Sep 20, 2021	10.93	11.69	10.71	11.08
1817	NASDAQ	STKS	Fri, Sep 17, 2021	10.49	10.89	10.34	10.37
1816	NASDAQ	STKS	Thu, Sep 16, 2021	10.50	10.73	10.25	10.41
1815	NASDAQ	STKS	Wed, Sep 15, 2021	10.17	10.55	10.02	10.48
1814	NASDAQ	STKS	Tue, Sep 14, 2021	10.40	10.93	10.11	10.20
1813	NASDAQ	STKS	Mon, Sep 13, 2021	10.37	10.48	10.00	10.30
1812	NASDAQ	STKS	Fri, Sep 10, 2021	10.55	10.66	10.12	10.16
1811	NASDAQ	STKS	Thu, Sep 9, 2021	10.25	10.63	10.12	10.44
1810	NASDAQ	STKS	Wed, Sep 8, 2021	10.63	10.80	10.20	10.23
1809	NASDAQ	STKS	Tue, Sep 7, 2021	10.88	11.20	10.56	10.67
1808	NASDAQ	STKS	Fri, Sep 3, 2021	11.01	11.30	10.78	11.01
1807	NASDAQ	STKS	Thu, Sep 2, 2021	11.30	11.49	10.64	11.08
1806	NASDAQ	STKS	Wed, Sep 1, 2021	11.18	11.30	11.06	11.29
1805	NASDAQ	STKS	Tue, Aug 31, 2021	11.00	11.30	10.75	11.15
1804	NASDAQ	STKS	Mon, Aug 30, 2021	11.07	11.30	10.81	11.06
1803	NASDAQ	STKS	Fri, Aug 27, 2021	11.26	11.35	11.17	11.29
1802	NASDAQ	STKS	Thu, Aug 26, 2021	11.14	11.39	11.04	11.23
1801	NASDAQ	STKS	Wed, Aug 25, 2021	11.38	11.50	11.24	11.32
1800	NASDAQ	STKS	Tue, Aug 24, 2021	11.05	11.64	11.05	11.34
1799	NASDAQ	STKS	Mon, Aug 23, 2021	10.60	11.08	10.54	10.93
1798	NASDAQ	STKS	Fri, Aug 20, 2021	10.09	10.61	10.09	10.44
1797	NASDAQ	STKS	Thu, Aug 19, 2021	9.86	10.27	9.61	10.21
1796	NASDAQ	STKS	Wed, Aug 18, 2021	10.37	10.51	9.71	10.04
1795	NASDAQ	STKS	Tue, Aug 17, 2021	10.81	11.07	10.29	10.47
1794	NASDAQ	STKS	Mon, Aug 16, 2021	11.03	11.17	10.51	10.85
1793	NASDAQ	STKS	Fri, Aug 13, 2021	11.39	11.60	10.97	11.00
1792	NASDAQ	STKS	Thu, Aug 12, 2021	12.45	12.48	10.85	11.44
1791	NASDAQ	STKS	Wed, Aug 11, 2021	11.65	12.45	11.00	12.39
1790	NASDAQ	STKS	Tue, Aug 10, 2021	10.17	10.79	9.82	10.72
1789	NASDAQ	STKS	Mon, Aug 9, 2021	9.49	10.88	9.33	10.27
1788	NASDAQ	STKS	Fri, Aug 6, 2021	9.32	9.50	9.02	9.47
1787	NASDAQ	STKS	Thu, Aug 5, 2021	9.08	9.43	9.08	9.20
1786	NASDAQ	STKS	Wed, Aug 4, 2021	9.30	9.44	9.02	9.07
1785	NASDAQ	STKS	Tue, Aug 3, 2021	9.40	9.54	9.13	9.44
1784	NASDAQ	STKS	Mon, Aug 2, 2021	9.24	9.58	9.18	9.33
1783	NASDAQ	STKS	Fri, Jul 30, 2021	9.40	9.56	8.99	9.15
1782	NASDAQ	STKS	Thu, Jul 29, 2021	9.10	9.80	8.80	9.48
1781	NASDAQ	STKS	Wed, Jul 28, 2021	9.36	9.40	8.50	9.02
1780	NASDAQ	STKS	Tue, Jul 27, 2021	9.47	9.61	9.05	9.23
1779	NASDAQ	STKS	Mon, Jul 26, 2021	9.35	9.84	9.22	9.54
1778	NASDAQ	STKS	Fri, Jul 23, 2021	9.43	9.45	9.13	9.33
1777	NASDAQ	STKS	Thu, Jul 22, 2021	9.55	9.69	9.18	9.30
1776	NASDAQ	STKS	Wed, Jul 21, 2021	9.52	9.90	9.49	9.59
1775	NASDAQ	STKS	Tue, Jul 20, 2021	8.54	9.60	8.51	9.44
1774	NASDAQ	STKS	Mon, Jul 19, 2021	8.50	8.64	8.13	8.51
1773	NASDAQ	STKS	Fri, Jul 16, 2021	9.03	9.35	8.71	8.82
1772	NASDAQ	STKS	Thu, Jul 15, 2021	8.88	9.30	7.80	9.14
1771	NASDAQ	STKS	Wed, Jul 14, 2021	10.01	10.04	8.58	9.01
1770	NASDAQ	STKS	Tue, Jul 13, 2021	9.96	10.01	9.71	9.95
1769	NASDAQ	STKS	Mon, Jul 12, 2021	10.20	10.33	9.98	10.08
1768	NASDAQ	STKS	Fri, Jul 9, 2021	9.69	10.25	9.69	10.20
1767	NASDAQ	STKS	Thu, Jul 8, 2021	9.75	9.95	9.21	9.69
1766	NASDAQ	STKS	Wed, Jul 7, 2021	10.44	10.60	9.90	10.12
1765	NASDAQ	STKS	Tue, Jul 6, 2021	10.98	10.99	10.31	10.66
1764	NASDAQ	STKS	Fri, Jul 2, 2021	11.06	11.15	10.77	10.87
1763	NASDAQ	STKS	Thu, Jul 1, 2021	11.15	11.15	10.85	11.04
1762	NASDAQ	STKS	Wed, Jun 30, 2021	10.65	11.21	10.61	11.02
1761	NASDAQ	STKS	Tue, Jun 29, 2021	10.92	10.92	10.38	10.64
1760	NASDAQ	STKS	Mon, Jun 28, 2021	10.90	11.19	10.68	10.89
1759	NASDAQ	STKS	Fri, Jun 25, 2021	11.35	11.45	10.80	10.93
1758	NASDAQ	STKS	Thu, Jun 24, 2021	11.62	11.85	11.25	11.29
1757	NASDAQ	STKS	Wed, Jun 23, 2021	11.20	11.63	11.05	11.49
1756	NASDAQ	STKS	Tue, Jun 22, 2021	10.78	11.20	10.68	11.18
1755	NASDAQ	STKS	Mon, Jun 21, 2021	10.74	10.95	10.45	10.84
1754	NASDAQ	STKS	Fri, Jun 18, 2021	10.75	10.91	10.41	10.78
1753	NASDAQ	STKS	Thu, Jun 17, 2021	11.19	11.52	10.15	10.71
1752	NASDAQ	STKS	Wed, Jun 16, 2021	11.99	12.11	11.18	11.29
1751	NASDAQ	STKS	Tue, Jun 15, 2021	12.18	12.35	11.66	11.94
1750	NASDAQ	STKS	Mon, Jun 14, 2021	12.75	13.09	12.01	12.22
1749	NASDAQ	STKS	Fri, Jun 11, 2021	13.17	13.34	12.11	12.72
1748	NASDAQ	STKS	Thu, Jun 10, 2021	12.50	13.21	12.17	12.81
1747	NASDAQ	STKS	Wed, Jun 9, 2021	11.38	12.37	11.17	12.24
1746	NASDAQ	STKS	Tue, Jun 8, 2021	11.11	11.48	10.94	11.41
1745	NASDAQ	STKS	Mon, Jun 7, 2021	10.83	11.74	10.80	11.17
1744	NASDAQ	STKS	Fri, Jun 4, 2021	10.95	10.95	10.50	10.80
1743	NASDAQ	STKS	Thu, Jun 3, 2021	10.60	10.95	10.36	10.83
1742	NASDAQ	STKS	Wed, Jun 2, 2021	10.85	10.85	10.25	10.67
1741	NASDAQ	STKS	Tue, Jun 1, 2021	10.81	10.92	10.47	10.85
1740	NASDAQ	STKS	Fri, May 28, 2021	10.60	10.89	10.30	10.72
1739	NASDAQ	STKS	Thu, May 27, 2021	10.22	10.81	9.91	10.71
1738	NASDAQ	STKS	Wed, May 26, 2021	10.01	10.61	10.01	10.31
1737	NASDAQ	STKS	Tue, May 25, 2021	10.51	10.54	9.64	10.02
1736	NASDAQ	STKS	Mon, May 24, 2021	10.20	10.84	9.86	10.38
1735	NASDAQ	STKS	Fri, May 21, 2021	10.71	10.96	9.94	10.40
1734	NASDAQ	STKS	Thu, May 20, 2021	10.61	10.98	10.31	10.81
1733	NASDAQ	STKS	Wed, May 19, 2021	11.20	11.20	10.26	10.53
1732	NASDAQ	STKS	Tue, May 18, 2021	11.19	11.58	11.00	11.37
1731	NASDAQ	STKS	Mon, May 17, 2021	10.88	11.72	10.88	11.15
1730	NASDAQ	STKS	Fri, May 14, 2021	11.80	11.88	10.15	10.61
1729	NASDAQ	STKS	Thu, May 13, 2021	11.90	11.98	11.17	11.79
1728	NASDAQ	STKS	Wed, May 12, 2021	10.70	11.95	10.30	11.38
1727	NASDAQ	STKS	Tue, May 11, 2021	9.09	10.39	9.09	10.03
1726	NASDAQ	STKS	Mon, May 10, 2021	9.66	10.18	9.05	9.28
1725	NASDAQ	STKS	Fri, May 7, 2021	9.37	9.95	9.30	9.63
1724	NASDAQ	STKS	Thu, May 6, 2021	9.33	9.50	8.94	9.39
1723	NASDAQ	STKS	Wed, May 5, 2021	9.50	9.84	9.20	9.29
1722	NASDAQ	STKS	Tue, May 4, 2021	9.43	9.60	8.69	9.50
1721	NASDAQ	STKS	Mon, May 3, 2021	9.40	9.70	8.98	9.46
1720	NASDAQ	STKS	Fri, Apr 30, 2021	9.41	9.90	8.63	9.30
1719	NASDAQ	STKS	Thu, Apr 29, 2021	9.12	9.90	8.87	9.55
1718	NASDAQ	STKS	Wed, Apr 28, 2021	9.06	9.27	8.90	9.06
1717	NASDAQ	STKS	Tue, Apr 27, 2021	9.03	9.26	8.92	9.05
1716	NASDAQ	STKS	Mon, Apr 26, 2021	9.08	9.25	8.81	9.03
1715	NASDAQ	STKS	Fri, Apr 23, 2021	8.84	9.16	8.35	8.99
1714	NASDAQ	STKS	Thu, Apr 22, 2021	8.28	8.85	8.13	8.75
1713	NASDAQ	STKS	Wed, Apr 21, 2021	8.28	8.84	8.02	8.32
1712	NASDAQ	STKS	Tue, Apr 20, 2021	9.05	9.05	8.00	8.27
1711	NASDAQ	STKS	Mon, Apr 19, 2021	9.16	9.75	8.81	8.94
1710	NASDAQ	STKS	Fri, Apr 16, 2021	8.88	9.50	8.64	9.04
1709	NASDAQ	STKS	Thu, Apr 15, 2021	8.80	8.87	8.42	8.80
1708	NASDAQ	STKS	Wed, Apr 14, 2021	8.60	8.75	8.44	8.67
1707	NASDAQ	STKS	Tue, Apr 13, 2021	8.74	8.79	8.33	8.61
1706	NASDAQ	STKS	Mon, Apr 12, 2021	8.90	8.90	8.54	8.74
1705	NASDAQ	STKS	Fri, Apr 9, 2021	8.38	8.89	8.15	8.80
1704	NASDAQ	STKS	Thu, Apr 8, 2021	8.42	8.44	8.12	8.37
1703	NASDAQ	STKS	Wed, Apr 7, 2021	8.74	8.97	8.30	8.30
1702	NASDAQ	STKS	Tue, Apr 6, 2021	8.45	8.78	8.11	8.59
1701	NASDAQ	STKS	Mon, Apr 5, 2021	7.77	8.63	7.77	8.27
1700	NASDAQ	STKS	Thu, Apr 1, 2021	7.48	8.31	7.15	7.98
1699	NASDAQ	STKS	Wed, Mar 31, 2021	7.40	7.73	7.32	7.48
1698	NASDAQ	STKS	Tue, Mar 30, 2021	7.42	7.58	7.07	7.32
1697	NASDAQ	STKS	Mon, Mar 29, 2021	8.09	8.19	6.88	7.54
1696	NASDAQ	STKS	Fri, Mar 26, 2021	8.82	9.32	7.78	8.19
1695	NASDAQ	STKS	Thu, Mar 25, 2021	7.89	8.72	7.60	8.72
1694	NASDAQ	STKS	Wed, Mar 24, 2021	8.19	8.64	7.55	8.00
1693	NASDAQ	STKS	Tue, Mar 23, 2021	7.81	10.90	7.52	8.26
1692	NASDAQ	STKS	Mon, Mar 22, 2021	8.50	8.60	7.16	7.82
1691	NASDAQ	STKS	Fri, Mar 19, 2021	8.26	8.64	7.58	8.57
1690	NASDAQ	STKS	Thu, Mar 18, 2021	7.81	8.99	7.81	8.44
1689	NASDAQ	STKS	Wed, Mar 17, 2021	6.83	8.61	6.81	7.91
1688	NASDAQ	STKS	Tue, Mar 16, 2021	6.60	6.92	6.31	6.77
1687	NASDAQ	STKS	Mon, Mar 15, 2021	6.05	6.98	6.05	6.60
1686	NASDAQ	STKS	Fri, Mar 12, 2021	5.86	6.01	5.75	6.01
1685	NASDAQ	STKS	Thu, Mar 11, 2021	5.92	5.98	5.67	5.83
1684	NASDAQ	STKS	Wed, Mar 10, 2021	5.49	5.97	5.43	5.90
1683	NASDAQ	STKS	Tue, Mar 9, 2021	5.30	5.45	5.12	5.45
1682	NASDAQ	STKS	Mon, Mar 8, 2021	5.56	5.56	5.07	5.29
1681	NASDAQ	STKS	Fri, Mar 5, 2021	5.62	6.15	4.83	5.46
1680	NASDAQ	STKS	Thu, Mar 4, 2021	6.05	6.16	5.25	5.55
1679	NASDAQ	STKS	Wed, Mar 3, 2021	5.54	6.10	5.39	5.96
1678	NASDAQ	STKS	Tue, Mar 2, 2021	5.32	5.59	5.25	5.55
1677	NASDAQ	STKS	Mon, Mar 1, 2021	4.85	5.33	4.54	5.33
1676	NASDAQ	STKS	Fri, Feb 26, 2021	5.01	5.17	4.81	4.91
1675	NASDAQ	STKS	Thu, Feb 25, 2021	5.34	5.44	5.00	5.00
1674	NASDAQ	STKS	Wed, Feb 24, 2021	5.75	6.25	5.28	5.37
1673	NASDAQ	STKS	Tue, Feb 23, 2021	5.79	6.75	5.55	5.74
1672	NASDAQ	STKS	Mon, Feb 22, 2021	5.14	6.26	5.14	5.74
1671	NASDAQ	STKS	Fri, Feb 19, 2021	4.50	5.25	4.41	5.01
1670	NASDAQ	STKS	Thu, Feb 18, 2021	4.50	4.64	4.25	4.50
1669	NASDAQ	STKS	Wed, Feb 17, 2021	4.25	4.75	4.00	4.65
1668	NASDAQ	STKS	Tue, Feb 16, 2021	4.60	4.68	4.23	4.26
1667	NASDAQ	STKS	Fri, Feb 12, 2021	4.09	4.64	3.92	4.57
1666	NASDAQ	STKS	Thu, Feb 11, 2021	4.32	4.33	4.10	4.10
1665	NASDAQ	STKS	Wed, Feb 10, 2021	4.22	4.41	4.16	4.21
1664	NASDAQ	STKS	Tue, Feb 9, 2021	4.11	4.28	4.06	4.16
1663	NASDAQ	STKS	Mon, Feb 8, 2021	4.07	4.24	3.95	4.12
1662	NASDAQ	STKS	Fri, Feb 5, 2021	3.97	4.17	3.96	4.13
1661	NASDAQ	STKS	Thu, Feb 4, 2021	3.96	4.05	3.96	3.97
1660	NASDAQ	STKS	Wed, Feb 3, 2021	3.97	3.98	3.91	3.98
1659	NASDAQ	STKS	Tue, Feb 2, 2021	3.95	4.02	3.93	3.94
1658	NASDAQ	STKS	Mon, Feb 1, 2021	3.82	4.00	3.82	3.95
1657	NASDAQ	STKS	Fri, Jan 29, 2021	3.92	4.04	3.65	3.78
1656	NASDAQ	STKS	Thu, Jan 28, 2021	3.99	4.00	3.91	3.94
1655	NASDAQ	STKS	Wed, Jan 27, 2021	4.00	4.00	3.75	4.00
1654	NASDAQ	STKS	Tue, Jan 26, 2021	3.93	4.13	3.93	4.06
1653	NASDAQ	STKS	Mon, Jan 25, 2021	4.00	4.00	3.85	3.91
1652	NASDAQ	STKS	Fri, Jan 22, 2021	4.07	4.07	3.90	4.00
1651	NASDAQ	STKS	Thu, Jan 21, 2021	4.12	4.12	3.92	4.09
1650	NASDAQ	STKS	Wed, Jan 20, 2021	4.25	4.28	4.05	4.11
1649	NASDAQ	STKS	Tue, Jan 19, 2021	4.01	4.20	3.95	4.20
1648	NASDAQ	STKS	Fri, Jan 15, 2021	4.02	4.09	3.90	4.02
1647	NASDAQ	STKS	Thu, Jan 14, 2021	3.75	4.10	3.73	4.06
1646	NASDAQ	STKS	Wed, Jan 13, 2021	3.42	3.76	3.30	3.70
1645	NASDAQ	STKS	Tue, Jan 12, 2021	3.58	3.66	3.46	3.50
1644	NASDAQ	STKS	Mon, Jan 11, 2021	3.62	3.62	3.51	3.57
1643	NASDAQ	STKS	Fri, Jan 8, 2021	3.74	3.77	3.50	3.56
1642	NASDAQ	STKS	Thu, Jan 7, 2021	3.72	3.77	3.67	3.70
1641	NASDAQ	STKS	Wed, Jan 6, 2021	3.75	3.79	3.65	3.71
1640	NASDAQ	STKS	Tue, Jan 5, 2021	3.66	3.69	3.55	3.64
1639	NASDAQ	STKS	Mon, Jan 4, 2021	3.70	3.85	3.55	3.66
1638	NASDAQ	STKS	Thu, Dec 31, 2020	3.64	3.75	3.56	3.70
1637	NASDAQ	STKS	Wed, Dec 30, 2020	3.55	3.63	3.40	3.58
1636	NASDAQ	STKS	Tue, Dec 29, 2020	3.49	3.56	3.30	3.52
1635	NASDAQ	STKS	Mon, Dec 28, 2020	3.56	3.59	3.44	3.45
1634	NASDAQ	STKS	Thu, Dec 24, 2020	3.46	3.63	3.40	3.56
1633	NASDAQ	STKS	Wed, Dec 23, 2020	3.55	3.65	3.18	3.36
1632	NASDAQ	STKS	Tue, Dec 22, 2020	3.20	3.29	3.12	3.15
1631	NASDAQ	STKS	Mon, Dec 21, 2020	3.24	3.24	3.12	3.20
1630	NASDAQ	STKS	Fri, Dec 18, 2020	3.18	3.39	3.17	3.20
1629	NASDAQ	STKS	Thu, Dec 17, 2020	3.25	3.28	3.05	3.14
1628	NASDAQ	STKS	Wed, Dec 16, 2020	3.09	3.28	2.96	3.21
1627	NASDAQ	STKS	Tue, Dec 15, 2020	3.08	3.23	3.03	3.07
1626	NASDAQ	STKS	Mon, Dec 14, 2020	3.02	3.15	3.00	3.07
1625	NASDAQ	STKS	Fri, Dec 11, 2020	3.15	3.18	3.00	3.02
1624	NASDAQ	STKS	Thu, Dec 10, 2020	3.08	3.20	3.06	3.16
1623	NASDAQ	STKS	Wed, Dec 9, 2020	3.07	3.18	3.07	3.10
1622	NASDAQ	STKS	Tue, Dec 8, 2020	3.10	3.29	3.02	3.06
1621	NASDAQ	STKS	Mon, Dec 7, 2020	3.09	3.21	3.00	3.17
1620	NASDAQ	STKS	Fri, Dec 4, 2020	3.19	3.20	3.03	3.13
1619	NASDAQ	STKS	Thu, Dec 3, 2020	3.22	3.22	3.13	3.18
1618	NASDAQ	STKS	Wed, Dec 2, 2020	3.20	3.25	3.12	3.17
1617	NASDAQ	STKS	Tue, Dec 1, 2020	3.38	3.45	3.25	3.35
1616	NASDAQ	STKS	Mon, Nov 30, 2020	3.25	3.42	3.19	3.33
1615	NASDAQ	STKS	Fri, Nov 27, 2020	3.17	3.29	3.00	3.21
1614	NASDAQ	STKS	Wed, Nov 25, 2020	3.23	3.37	3.12	3.20
1613	NASDAQ	STKS	Tue, Nov 24, 2020	3.33	3.43	3.24	3.28
1612	NASDAQ	STKS	Mon, Nov 23, 2020	3.05	3.38	3.00	3.23
1611	NASDAQ	STKS	Fri, Nov 20, 2020	3.20	3.29	3.05	3.08
1610	NASDAQ	STKS	Thu, Nov 19, 2020	3.11	3.34	3.01	3.25
1609	NASDAQ	STKS	Wed, Nov 18, 2020	3.01	3.18	3.00	3.14
1608	NASDAQ	STKS	Tue, Nov 17, 2020	2.82	3.05	2.82	3.01
1607	NASDAQ	STKS	Mon, Nov 16, 2020	2.90	2.95	2.80	2.85
1606	NASDAQ	STKS	Fri, Nov 13, 2020	2.93	3.15	2.90	2.90
1605	NASDAQ	STKS	Thu, Nov 12, 2020	2.91	3.04	2.82	2.93
1604	NASDAQ	STKS	Wed, Nov 11, 2020	3.03	3.06	2.91	3.00
1603	NASDAQ	STKS	Tue, Nov 10, 2020	2.94	3.11	2.77	3.01
1602	NASDAQ	STKS	Mon, Nov 9, 2020	2.97	3.09	2.80	3.02
1601	NASDAQ	STKS	Fri, Nov 6, 2020	2.50	2.85	2.40	2.81
1600	NASDAQ	STKS	Thu, Nov 5, 2020	2.35	2.42	2.22	2.33
1599	NASDAQ	STKS	Wed, Nov 4, 2020	2.20	2.30	2.15	2.30
1598	NASDAQ	STKS	Tue, Nov 3, 2020	2.11	2.24	2.08	2.21
1597	NASDAQ	STKS	Mon, Nov 2, 2020	2.08	2.10	2.02	2.05
1596	NASDAQ	STKS	Fri, Oct 30, 2020	2.19	2.19	1.97	1.98
1595	NASDAQ	STKS	Thu, Oct 29, 2020	2.12	2.25	2.12	2.25
1594	NASDAQ	STKS	Wed, Oct 28, 2020	2.18	2.31	2.13	2.13
1593	NASDAQ	STKS	Tue, Oct 27, 2020	2.33	2.33	2.16	2.22
1592	NASDAQ	STKS	Mon, Oct 26, 2020	2.46	2.46	2.27	2.30
1591	NASDAQ	STKS	Fri, Oct 23, 2020	2.45	2.56	2.41	2.42
1590	NASDAQ	STKS	Thu, Oct 22, 2020	2.28	2.50	2.26	2.45
1589	NASDAQ	STKS	Wed, Oct 21, 2020	2.36	2.38	2.25	2.25
1588	NASDAQ	STKS	Tue, Oct 20, 2020	2.50	2.50	2.33	2.34
1587	NASDAQ	STKS	Mon, Oct 19, 2020	2.56	2.56	2.40	2.40
1586	NASDAQ	STKS	Fri, Oct 16, 2020	2.46	2.55	2.39	2.51
1585	NASDAQ	STKS	Thu, Oct 15, 2020	2.56	2.60	2.34	2.47
1584	NASDAQ	STKS	Wed, Oct 14, 2020	2.55	2.69	2.50	2.55
1583	NASDAQ	STKS	Tue, Oct 13, 2020	2.59	2.62	2.50	2.60
1582	NASDAQ	STKS	Mon, Oct 12, 2020	2.58	2.70	2.33	2.64
1581	NASDAQ	STKS	Fri, Oct 9, 2020	2.56	2.65	2.47	2.53
1580	NASDAQ	STKS	Thu, Oct 8, 2020	2.40	2.58	2.32	2.50
1579	NASDAQ	STKS	Wed, Oct 7, 2020	2.38	2.38	2.20	2.33
1578	NASDAQ	STKS	Tue, Oct 6, 2020	2.33	2.44	2.29	2.31
1577	NASDAQ	STKS	Mon, Oct 5, 2020	2.25	2.47	2.23	2.28
1576	NASDAQ	STKS	Fri, Oct 2, 2020	2.00	2.29	2.00	2.25
1575	NASDAQ	STKS	Thu, Oct 1, 2020	2.00	2.10	2.00	2.05
1574	NASDAQ	STKS	Wed, Sep 30, 2020	2.02	2.09	1.98	2.00
1573	NASDAQ	STKS	Tue, Sep 29, 2020	2.07	2.11	2.03	2.04
1572	NASDAQ	STKS	Mon, Sep 28, 2020	1.97	2.19	1.93	2.06
1571	NASDAQ	STKS	Fri, Sep 25, 2020	1.88	1.99	1.88	1.94
1570	NASDAQ	STKS	Thu, Sep 24, 2020	1.88	1.97	1.85	1.92
1569	NASDAQ	STKS	Wed, Sep 23, 2020	1.97	2.04	1.89	1.89
1568	NASDAQ	STKS	Tue, Sep 22, 2020	2.05	2.05	1.95	1.97
1567	NASDAQ	STKS	Mon, Sep 21, 2020	2.13	2.14	1.97	2.05
1566	NASDAQ	STKS	Fri, Sep 18, 2020	2.22	2.24	2.10	2.10
1565	NASDAQ	STKS	Thu, Sep 17, 2020	2.22	2.25	2.11	2.23
1564	NASDAQ	STKS	Wed, Sep 16, 2020	2.26	2.35	2.20	2.26
1563	NASDAQ	STKS	Tue, Sep 15, 2020	2.20	2.35	2.12	2.27
1562	NASDAQ	STKS	Mon, Sep 14, 2020	2.10	2.20	2.06	2.18
1561	NASDAQ	STKS	Fri, Sep 11, 2020	1.95	2.09	1.90	2.00
1560	NASDAQ	STKS	Thu, Sep 10, 2020	2.01	2.02	1.91	1.93
1559	NASDAQ	STKS	Wed, Sep 9, 2020	1.89	2.10	1.84	2.01
1558	NASDAQ	STKS	Tue, Sep 8, 2020	1.86	1.92	1.82	1.89
1557	NASDAQ	STKS	Fri, Sep 4, 2020	1.89	1.90	1.88	1.89
1556	NASDAQ	STKS	Thu, Sep 3, 2020	1.87	1.91	1.86	1.89
1555	NASDAQ	STKS	Wed, Sep 2, 2020	1.91	1.95	1.84	1.85
1554	NASDAQ	STKS	Tue, Sep 1, 2020	1.89	1.91	1.88	1.90
1553	NASDAQ	STKS	Mon, Aug 31, 2020	1.87	1.90	1.87	1.89
1552	NASDAQ	STKS	Fri, Aug 28, 2020	1.88	1.93	1.88	1.91
1551	NASDAQ	STKS	Thu, Aug 27, 2020	1.92	1.92	1.81	1.89
1550	NASDAQ	STKS	Wed, Aug 26, 2020	1.85	1.90	1.84	1.89
1549	NASDAQ	STKS	Tue, Aug 25, 2020	1.86	1.92	1.84	1.90
1548	NASDAQ	STKS	Mon, Aug 24, 2020	1.93	2.15	1.86	1.88
1547	NASDAQ	STKS	Fri, Aug 21, 2020	2.02	2.06	1.90	1.93
1546	NASDAQ	STKS	Thu, Aug 20, 2020	1.93	2.10	1.81	2.05
1545	NASDAQ	STKS	Wed, Aug 19, 2020	2.00	2.04	1.84	1.99
1544	NASDAQ	STKS	Tue, Aug 18, 2020	2.00	2.14	1.95	2.03
1543	NASDAQ	STKS	Mon, Aug 17, 2020	1.76	2.09	1.75	2.00
1542	NASDAQ	STKS	Fri, Aug 14, 2020	2.20	2.31	1.83	2.08
1541	NASDAQ	STKS	Thu, Aug 13, 2020	2.15	2.29	1.91	2.27
1540	NASDAQ	STKS	Wed, Aug 12, 2020	1.65	1.95	1.65	1.91
1539	NASDAQ	STKS	Tue, Aug 11, 2020	1.55	1.95	1.50	1.72
1538	NASDAQ	STKS	Mon, Aug 10, 2020	1.39	1.54	1.37	1.51
1537	NASDAQ	STKS	Fri, Aug 7, 2020	1.38	1.40	1.33	1.39
1536	NASDAQ	STKS	Thu, Aug 6, 2020	1.32	1.40	1.32	1.38
1535	NASDAQ	STKS	Wed, Aug 5, 2020	1.37	1.40	1.31	1.39
1534	NASDAQ	STKS	Tue, Aug 4, 2020	1.31	1.36	1.31	1.34
1533	NASDAQ	STKS	Mon, Aug 3, 2020	1.36	1.36	1.27	1.35
1532	NASDAQ	STKS	Fri, Jul 31, 2020	1.35	1.38	1.34	1.34
1531	NASDAQ	STKS	Thu, Jul 30, 2020	1.38	1.42	1.33	1.35
1530	NASDAQ	STKS	Wed, Jul 29, 2020	1.33	1.42	1.32	1.41
1529	NASDAQ	STKS	Tue, Jul 28, 2020	1.36	1.38	1.33	1.34
1528	NASDAQ	STKS	Mon, Jul 27, 2020	1.44	1.49	1.25	1.37
1527	NASDAQ	STKS	Fri, Jul 24, 2020	1.44	1.44	1.41	1.43
1526	NASDAQ	STKS	Thu, Jul 23, 2020	1.42	1.46	1.40	1.42
1525	NASDAQ	STKS	Wed, Jul 22, 2020	1.41	1.53	1.41	1.48
1524	NASDAQ	STKS	Tue, Jul 21, 2020	1.44	1.54	1.40	1.45
1523	NASDAQ	STKS	Mon, Jul 20, 2020	1.49	1.49	1.41	1.42
1522	NASDAQ	STKS	Fri, Jul 17, 2020	1.44	1.50	1.35	1.46
1521	NASDAQ	STKS	Thu, Jul 16, 2020	1.45	1.50	1.38	1.41
1520	NASDAQ	STKS	Wed, Jul 15, 2020	1.35	1.49	1.35	1.44
1519	NASDAQ	STKS	Tue, Jul 14, 2020	1.35	1.35	1.31	1.31
1518	NASDAQ	STKS	Mon, Jul 13, 2020	1.37	1.42	1.33	1.33
1517	NASDAQ	STKS	Fri, Jul 10, 2020	1.35	1.38	1.29	1.37
1516	NASDAQ	STKS	Thu, Jul 9, 2020	1.45	1.45	1.28	1.38
1515	NASDAQ	STKS	Wed, Jul 8, 2020	1.44	1.52	1.40	1.45
1514	NASDAQ	STKS	Tue, Jul 7, 2020	1.53	1.53	1.40	1.47
1513	NASDAQ	STKS	Mon, Jul 6, 2020	1.59	1.59	1.37	1.53
1512	NASDAQ	STKS	Thu, Jul 2, 2020	1.64	1.65	1.50	1.53
1511	NASDAQ	STKS	Wed, Jul 1, 2020	1.58	1.70	1.51	1.53
1510	NASDAQ	STKS	Tue, Jun 30, 2020	1.55	1.64	1.55	1.63
1509	NASDAQ	STKS	Mon, Jun 29, 2020	1.65	1.70	1.58	1.59
1508	NASDAQ	STKS	Fri, Jun 26, 2020	1.76	1.76	1.51	1.64
1507	NASDAQ	STKS	Thu, Jun 25, 2020	1.74	1.78	1.70	1.75
1506	NASDAQ	STKS	Wed, Jun 24, 2020	1.89	1.89	1.71	1.74
1505	NASDAQ	STKS	Tue, Jun 23, 2020	1.87	1.93	1.78	1.90
1504	NASDAQ	STKS	Mon, Jun 22, 2020	1.89	1.90	1.77	1.83
1503	NASDAQ	STKS	Fri, Jun 19, 2020	2.02	2.02	1.83	1.89
1502	NASDAQ	STKS	Thu, Jun 18, 2020	2.04	2.06	1.95	1.99
1501	NASDAQ	STKS	Wed, Jun 17, 2020	2.13	2.13	1.99	2.03
1500	NASDAQ	STKS	Tue, Jun 16, 2020	2.20	2.30	2.07	2.13
1499	NASDAQ	STKS	Mon, Jun 15, 2020	1.98	2.10	1.92	1.99
1498	NASDAQ	STKS	Fri, Jun 12, 2020	1.97	2.37	1.94	2.05
1497	NASDAQ	STKS	Thu, Jun 11, 2020	2.06	2.16	1.77	1.78
1496	NASDAQ	STKS	Wed, Jun 10, 2020	2.43	2.47	2.20	2.21
1495	NASDAQ	STKS	Tue, Jun 9, 2020	2.40	2.48	2.21	2.47
1494	NASDAQ	STKS	Mon, Jun 8, 2020	2.18	2.40	2.15	2.39
1493	NASDAQ	STKS	Fri, Jun 5, 2020	2.33	2.44	2.02	2.09
1492	NASDAQ	STKS	Thu, Jun 4, 2020	2.04	2.39	2.04	2.28
1491	NASDAQ	STKS	Wed, Jun 3, 2020	1.91	2.25	1.90	2.00
1490	NASDAQ	STKS	Tue, Jun 2, 2020	1.91	1.98	1.85	1.88
1489	NASDAQ	STKS	Mon, Jun 1, 2020	1.79	2.03	1.66	1.93
1488	NASDAQ	STKS	Fri, May 29, 2020	1.94	1.94	1.77	1.84
1487	NASDAQ	STKS	Thu, May 28, 2020	1.81	2.12	1.73	1.81
1486	NASDAQ	STKS	Wed, May 27, 2020	1.62	1.80	1.62	1.77
1485	NASDAQ	STKS	Tue, May 26, 2020	1.58	1.67	1.50	1.58
1484	NASDAQ	STKS	Fri, May 22, 2020	1.56	1.62	1.47	1.52
1483	NASDAQ	STKS	Thu, May 21, 2020	1.49	1.60	1.42	1.54
1482	NASDAQ	STKS	Wed, May 20, 2020	1.52	1.55	1.42	1.49
1481	NASDAQ	STKS	Tue, May 19, 2020	1.46	1.60	1.46	1.50
1480	NASDAQ	STKS	Mon, May 18, 2020	1.41	1.55	1.41	1.45
1479	NASDAQ	STKS	Fri, May 15, 2020	1.36	1.50	1.30	1.35
1478	NASDAQ	STKS	Thu, May 14, 2020	1.34	1.56	1.26	1.40
1477	NASDAQ	STKS	Wed, May 13, 2020	1.42	1.50	1.25	1.38
1476	NASDAQ	STKS	Tue, May 12, 2020	1.50	1.61	1.44	1.45
1475	NASDAQ	STKS	Mon, May 11, 2020	1.58	1.61	1.45	1.52
1474	NASDAQ	STKS	Fri, May 8, 2020	1.53	1.65	1.48	1.54
1473	NASDAQ	STKS	Thu, May 7, 2020	1.52	1.59	1.45	1.48
1472	NASDAQ	STKS	Wed, May 6, 2020	1.52	1.59	1.43	1.47
1471	NASDAQ	STKS	Tue, May 5, 2020	1.57	1.65	1.50	1.51
1470	NASDAQ	STKS	Mon, May 4, 2020	1.62	1.66	1.55	1.56
1469	NASDAQ	STKS	Fri, May 1, 2020	1.83	1.83	1.60	1.66
1468	NASDAQ	STKS	Thu, Apr 30, 2020	1.78	1.94	1.54	1.82
1467	NASDAQ	STKS	Wed, Apr 29, 2020	1.44	1.98	1.44	1.76
1466	NASDAQ	STKS	Tue, Apr 28, 2020	1.43	1.45	1.36	1.40
1465	NASDAQ	STKS	Mon, Apr 27, 2020	1.40	1.46	1.36	1.39
1464	NASDAQ	STKS	Fri, Apr 24, 2020	1.43	1.46	1.32	1.40
1463	NASDAQ	STKS	Thu, Apr 23, 2020	1.43	1.46	1.40	1.40
1462	NASDAQ	STKS	Wed, Apr 22, 2020	1.43	1.49	1.37	1.40
1461	NASDAQ	STKS	Tue, Apr 21, 2020	1.42	1.47	1.32	1.43
1460	NASDAQ	STKS	Mon, Apr 20, 2020	1.47	1.47	1.32	1.41
1459	NASDAQ	STKS	Fri, Apr 17, 2020	1.40	1.47	1.36	1.46
1458	NASDAQ	STKS	Thu, Apr 16, 2020	1.38	1.42	1.22	1.30
1457	NASDAQ	STKS	Wed, Apr 15, 2020	1.35	1.40	1.25	1.35
1456	NASDAQ	STKS	Tue, Apr 14, 2020	1.32	1.33	1.25	1.30
1455	NASDAQ	STKS	Mon, Apr 13, 2020	1.41	1.43	1.15	1.25
1454	NASDAQ	STKS	Thu, Apr 9, 2020	1.41	1.47	1.33	1.36
1453	NASDAQ	STKS	Wed, Apr 8, 2020	1.32	1.44	1.20	1.26
1452	NASDAQ	STKS	Tue, Apr 7, 2020	1.43	1.71	1.23	1.27
1451	NASDAQ	STKS	Mon, Apr 6, 2020	1.07	1.44	1.00	1.25
1450	NASDAQ	STKS	Fri, Apr 3, 2020	1.00	1.09	1.00	1.06
1449	NASDAQ	STKS	Thu, Apr 2, 2020	1.16	1.18	1.02	1.02
1448	NASDAQ	STKS	Wed, Apr 1, 2020	1.18	1.25	1.10	1.14
1447	NASDAQ	STKS	Tue, Mar 31, 2020	1.21	1.34	1.20	1.29
1446	NASDAQ	STKS	Mon, Mar 30, 2020	1.58	1.60	0.99	1.25
1445	NASDAQ	STKS	Fri, Mar 27, 2020	1.70	2.48	1.57	1.69
1444	NASDAQ	STKS	Thu, Mar 26, 2020	1.46	1.58	1.42	1.45
1443	NASDAQ	STKS	Wed, Mar 25, 2020	1.28	1.56	1.21	1.32
1442	NASDAQ	STKS	Tue, Mar 24, 2020	0.90	1.23	0.89	1.19
1441	NASDAQ	STKS	Mon, Mar 23, 2020	1.13	1.13	0.73	0.87
1440	NASDAQ	STKS	Fri, Mar 20, 2020	1.39	1.46	1.21	1.23
1439	NASDAQ	STKS	Thu, Mar 19, 2020	1.19	1.75	1.19	1.40
1438	NASDAQ	STKS	Wed, Mar 18, 2020	1.40	1.43	1.08	1.19
1437	NASDAQ	STKS	Tue, Mar 17, 2020	1.46	1.55	1.17	1.36
1436	NASDAQ	STKS	Mon, Mar 16, 2020	1.75	1.75	1.25	1.46
1435	NASDAQ	STKS	Fri, Mar 13, 2020	1.99	2.13	1.85	1.90
1434	NASDAQ	STKS	Thu, Mar 12, 2020	1.73	1.98	1.56	1.96
1433	NASDAQ	STKS	Wed, Mar 11, 2020	2.20	2.25	2.03	2.07
1432	NASDAQ	STKS	Tue, Mar 10, 2020	2.40	2.61	2.13	2.29
1431	NASDAQ	STKS	Mon, Mar 9, 2020	2.52	2.54	2.12	2.28
1430	NASDAQ	STKS	Fri, Mar 6, 2020	2.90	3.00	2.83	2.85
1429	NASDAQ	STKS	Thu, Mar 5, 2020	3.23	3.30	2.81	2.97
1428	NASDAQ	STKS	Wed, Mar 4, 2020	3.31	3.33	3.22	3.24
1427	NASDAQ	STKS	Tue, Mar 3, 2020	3.53	3.57	3.27	3.30
1426	NASDAQ	STKS	Mon, Mar 2, 2020	3.70	3.88	3.32	3.51
1425	NASDAQ	STKS	Fri, Feb 28, 2020	3.56	3.84	3.35	3.65
1424	NASDAQ	STKS	Thu, Feb 27, 2020	4.11	4.15	3.60	3.73
1423	NASDAQ	STKS	Wed, Feb 26, 2020	4.21	4.29	4.17	4.17
1422	NASDAQ	STKS	Tue, Feb 25, 2020	4.36	4.45	4.25	4.25
1421	NASDAQ	STKS	Mon, Feb 24, 2020	4.52	4.52	4.20	4.26
1420	NASDAQ	STKS	Fri, Feb 21, 2020	4.55	4.68	4.51	4.55
1419	NASDAQ	STKS	Thu, Feb 20, 2020	4.60	4.60	4.54	4.57
1418	NASDAQ	STKS	Wed, Feb 19, 2020	4.45	4.67	4.44	4.59
1417	NASDAQ	STKS	Tue, Feb 18, 2020	4.37	4.47	4.11	4.46
1416	NASDAQ	STKS	Fri, Feb 14, 2020	4.47	4.55	4.46	4.47
1415	NASDAQ	STKS	Thu, Feb 13, 2020	4.50	4.55	4.44	4.50
1414	NASDAQ	STKS	Wed, Feb 12, 2020	4.38	4.55	4.28	4.51
1413	NASDAQ	STKS	Tue, Feb 11, 2020	4.39	4.48	4.39	4.41
1412	NASDAQ	STKS	Mon, Feb 10, 2020	4.35	4.55	4.20	4.45
1411	NASDAQ	STKS	Fri, Feb 7, 2020	4.58	4.58	4.28	4.32
1410	NASDAQ	STKS	Thu, Feb 6, 2020	4.23	4.59	4.23	4.59
1409	NASDAQ	STKS	Wed, Feb 5, 2020	4.30	4.30	4.17	4.30
1408	NASDAQ	STKS	Tue, Feb 4, 2020	4.30	4.31	4.27	4.30
1407	NASDAQ	STKS	Mon, Feb 3, 2020	4.47	4.47	4.30	4.30
1406	NASDAQ	STKS	Fri, Jan 31, 2020	4.34	4.50	4.34	4.41
1405	NASDAQ	STKS	Thu, Jan 30, 2020	4.40	4.42	4.32	4.37
1404	NASDAQ	STKS	Wed, Jan 29, 2020	4.24	4.39	4.23	4.39
1403	NASDAQ	STKS	Tue, Jan 28, 2020	4.05	4.25	4.05	4.22
1402	NASDAQ	STKS	Mon, Jan 27, 2020	4.02	4.10	3.85	4.04
1401	NASDAQ	STKS	Fri, Jan 24, 2020	4.02	4.05	3.94	4.05
1400	NASDAQ	STKS	Thu, Jan 23, 2020	4.03	4.05	3.99	4.00
1399	NASDAQ	STKS	Wed, Jan 22, 2020	4.03	4.05	3.98	3.99
1398	NASDAQ	STKS	Tue, Jan 21, 2020	3.98	4.00	3.90	3.99
1397	NASDAQ	STKS	Fri, Jan 17, 2020	4.00	4.01	3.91	3.96
1396	NASDAQ	STKS	Thu, Jan 16, 2020	3.95	3.96	3.92	3.96
1395	NASDAQ	STKS	Wed, Jan 15, 2020	3.85	3.96	3.85	3.95
1394	NASDAQ	STKS	Tue, Jan 14, 2020	3.82	3.90	3.80	3.83
1393	NASDAQ	STKS	Mon, Jan 13, 2020	3.70	3.93	3.69	3.87
1392	NASDAQ	STKS	Fri, Jan 10, 2020	3.69	4.00	3.61	3.61
1391	NASDAQ	STKS	Thu, Jan 9, 2020	3.43	3.49	3.40	3.47
1390	NASDAQ	STKS	Wed, Jan 8, 2020	3.49	3.61	3.36	3.36
1389	NASDAQ	STKS	Tue, Jan 7, 2020	3.66	3.67	3.59	3.59
1388	NASDAQ	STKS	Mon, Jan 6, 2020	3.57	3.63	3.48	3.59
1387	NASDAQ	STKS	Fri, Jan 3, 2020	3.78	3.78	3.60	3.60
1386	NASDAQ	STKS	Thu, Jan 2, 2020	3.64	3.90	3.63	3.70
1385	NASDAQ	STKS	Tue, Dec 31, 2019	3.44	3.64	3.43	3.64
1384	NASDAQ	STKS	Mon, Dec 30, 2019	3.43	3.48	3.42	3.48
1383	NASDAQ	STKS	Fri, Dec 27, 2019	3.38	3.40	3.37	3.37
1382	NASDAQ	STKS	Thu, Dec 26, 2019	3.40	3.45	3.32	3.40
1381	NASDAQ	STKS	Tue, Dec 24, 2019	3.40	3.42	3.39	3.39
1380	NASDAQ	STKS	Mon, Dec 23, 2019	3.39	3.44	3.36	3.44
1379	NASDAQ	STKS	Fri, Dec 20, 2019	3.39	3.43	3.30	3.30
1378	NASDAQ	STKS	Thu, Dec 19, 2019	3.36	3.36	3.31	3.31
1377	NASDAQ	STKS	Wed, Dec 18, 2019	3.27	3.37	3.27	3.27
1376	NASDAQ	STKS	Tue, Dec 17, 2019	3.30	3.31	3.15	3.29
1375	NASDAQ	STKS	Mon, Dec 16, 2019	3.30	3.40	3.15	3.30
1374	NASDAQ	STKS	Fri, Dec 13, 2019	3.30	3.30	3.28	3.30
1373	NASDAQ	STKS	Thu, Dec 12, 2019	3.35	3.35	3.27	3.33
1372	NASDAQ	STKS	Wed, Dec 11, 2019	3.36	3.36	3.24	3.36
1371	NASDAQ	STKS	Tue, Dec 10, 2019	3.35	3.48	3.24	3.25
1370	NASDAQ	STKS	Mon, Dec 9, 2019	3.30	3.33	3.30	3.32
1369	NASDAQ	STKS	Fri, Dec 6, 2019	3.26	3.35	3.26	3.26
1368	NASDAQ	STKS	Thu, Dec 5, 2019	3.26	3.35	3.26	3.26
1367	NASDAQ	STKS	Wed, Dec 4, 2019	3.23	3.38	3.15	3.25
1366	NASDAQ	STKS	Tue, Dec 3, 2019	3.33	3.33	3.17	3.19
1365	NASDAQ	STKS	Mon, Dec 2, 2019	3.28	3.35	3.27	3.31
1364	NASDAQ	STKS	Fri, Nov 29, 2019	3.32	3.32	3.24	3.27
1363	NASDAQ	STKS	Wed, Nov 27, 2019	3.22	3.28	3.22	3.27
1362	NASDAQ	STKS	Tue, Nov 26, 2019	3.25	3.30	3.23	3.25
1361	NASDAQ	STKS	Mon, Nov 25, 2019	3.29	3.34	3.24	3.24
1360	NASDAQ	STKS	Fri, Nov 22, 2019	3.31	3.33	3.24	3.26
1359	NASDAQ	STKS	Thu, Nov 21, 2019	3.18	3.32	3.15	3.24
1358	NASDAQ	STKS	Wed, Nov 20, 2019	3.20	3.36	3.15	3.15
1357	NASDAQ	STKS	Tue, Nov 19, 2019	3.30	3.38	3.26	3.26
1356	NASDAQ	STKS	Mon, Nov 18, 2019	3.21	3.39	3.21	3.24
1355	NASDAQ	STKS	Fri, Nov 15, 2019	3.26	3.38	3.21	3.21
1354	NASDAQ	STKS	Thu, Nov 14, 2019	3.25	3.36	3.22	3.24
1353	NASDAQ	STKS	Wed, Nov 13, 2019	3.20	3.35	3.20	3.22
1352	NASDAQ	STKS	Tue, Nov 12, 2019	3.36	3.40	3.25	3.25
1351	NASDAQ	STKS	Mon, Nov 11, 2019	3.40	3.48	3.32	3.32
1350	NASDAQ	STKS	Fri, Nov 8, 2019	3.41	3.41	3.24	3.33
1349	NASDAQ	STKS	Thu, Nov 7, 2019	3.20	3.41	3.18	3.18
1348	NASDAQ	STKS	Wed, Nov 6, 2019	3.12	3.20	3.07	3.20
1347	NASDAQ	STKS	Tue, Nov 5, 2019	3.09	3.14	3.02	3.09
1346	NASDAQ	STKS	Mon, Nov 4, 2019	3.00	3.10	2.96	3.09
1345	NASDAQ	STKS	Fri, Nov 1, 2019	2.85	3.02	2.83	2.97
1344	NASDAQ	STKS	Thu, Oct 31, 2019	2.91	2.95	2.80	2.82
1343	NASDAQ	STKS	Wed, Oct 30, 2019	2.85	2.91	2.85	2.91
1342	NASDAQ	STKS	Tue, Oct 29, 2019	2.86	2.90	2.84	2.87
1341	NASDAQ	STKS	Mon, Oct 28, 2019	2.91	2.91	2.76	2.89
1340	NASDAQ	STKS	Fri, Oct 25, 2019	2.91	2.91	2.86	2.91
1339	NASDAQ	STKS	Thu, Oct 24, 2019	2.89	2.93	2.84	2.91
1338	NASDAQ	STKS	Wed, Oct 23, 2019	2.81	2.89	2.81	2.89
1337	NASDAQ	STKS	Tue, Oct 22, 2019	2.81	2.88	2.81	2.86
1336	NASDAQ	STKS	Mon, Oct 21, 2019	2.84	2.88	2.81	2.82
1335	NASDAQ	STKS	Fri, Oct 18, 2019	2.62	2.87	2.62	2.87
1334	NASDAQ	STKS	Thu, Oct 17, 2019	2.85	2.89	2.73	2.73
1333	NASDAQ	STKS	Wed, Oct 16, 2019	2.90	2.90	2.86	2.88
1332	NASDAQ	STKS	Tue, Oct 15, 2019	2.86	2.97	2.86	2.89
1331	NASDAQ	STKS	Mon, Oct 14, 2019	2.93	2.96	2.85	2.93
1330	NASDAQ	STKS	Fri, Oct 11, 2019	2.82	2.88	2.75	2.88
1329	NASDAQ	STKS	Thu, Oct 10, 2019	2.81	2.85	2.75	2.77
1328	NASDAQ	STKS	Wed, Oct 9, 2019	2.88	2.96	2.81	2.81
1327	NASDAQ	STKS	Tue, Oct 8, 2019	2.93	2.95	2.87	2.93
1326	NASDAQ	STKS	Mon, Oct 7, 2019	2.61	3.04	2.61	2.85
1325	NASDAQ	STKS	Fri, Oct 4, 2019	2.40	2.62	2.40	2.52
1324	NASDAQ	STKS	Thu, Oct 3, 2019	2.60	2.61	2.40	2.55
1323	NASDAQ	STKS	Wed, Oct 2, 2019	2.66	2.75	2.55	2.55
1322	NASDAQ	STKS	Tue, Oct 1, 2019	2.85	2.88	2.65	2.68
1321	NASDAQ	STKS	Mon, Sep 30, 2019	2.66	2.85	2.66	2.80
1320	NASDAQ	STKS	Fri, Sep 27, 2019	2.81	2.83	2.60	2.60
1319	NASDAQ	STKS	Thu, Sep 26, 2019	2.81	2.81	2.69	2.81
1318	NASDAQ	STKS	Wed, Sep 25, 2019	2.77	2.85	2.77	2.79
1317	NASDAQ	STKS	Tue, Sep 24, 2019	2.85	2.86	2.71	2.77
1316	NASDAQ	STKS	Mon, Sep 23, 2019	2.73	2.88	2.73	2.87
1315	NASDAQ	STKS	Fri, Sep 20, 2019	2.66	2.80	2.66	2.80
1314	NASDAQ	STKS	Thu, Sep 19, 2019	2.70	2.80	2.63	2.76
1313	NASDAQ	STKS	Wed, Sep 18, 2019	2.84	2.84	2.70	2.72
1312	NASDAQ	STKS	Tue, Sep 17, 2019	2.86	2.91	2.67	2.79
1311	NASDAQ	STKS	Mon, Sep 16, 2019	2.81	2.92	2.77	2.77
1310	NASDAQ	STKS	Fri, Sep 13, 2019	2.82	2.95	2.78	2.92
1309	NASDAQ	STKS	Thu, Sep 12, 2019	2.85	2.87	2.78	2.81
1308	NASDAQ	STKS	Wed, Sep 11, 2019	2.75	2.88	2.75	2.87
1307	NASDAQ	STKS	Tue, Sep 10, 2019	2.78	2.81	2.76	2.79
1306	NASDAQ	STKS	Mon, Sep 9, 2019	2.85	2.85	2.80	2.81
1305	NASDAQ	STKS	Fri, Sep 6, 2019	2.79	2.87	2.79	2.87
1304	NASDAQ	STKS	Thu, Sep 5, 2019	2.91	2.91	2.67	2.69
1303	NASDAQ	STKS	Wed, Sep 4, 2019	2.92	2.92	2.71	2.92
1302	NASDAQ	STKS	Tue, Sep 3, 2019	3.09	3.13	2.98	2.99
1301	NASDAQ	STKS	Fri, Aug 30, 2019	3.04	3.07	2.91	3.07
1300	NASDAQ	STKS	Thu, Aug 29, 2019	2.88	3.08	2.82	2.90
1299	NASDAQ	STKS	Wed, Aug 28, 2019	2.91	3.00	2.85	2.98
1298	NASDAQ	STKS	Tue, Aug 27, 2019	3.04	3.04	2.93	3.00
1297	NASDAQ	STKS	Mon, Aug 26, 2019	3.05	3.05	2.91	2.98
1296	NASDAQ	STKS	Fri, Aug 23, 2019	3.15	3.15	3.01	3.01
1295	NASDAQ	STKS	Thu, Aug 22, 2019	3.11	3.15	3.00	3.13
1294	NASDAQ	STKS	Wed, Aug 21, 2019	3.00	3.14	2.95	3.11
1293	NASDAQ	STKS	Tue, Aug 20, 2019	2.91	3.13	2.89	3.02
1292	NASDAQ	STKS	Mon, Aug 19, 2019	2.84	2.90	2.84	2.90
1291	NASDAQ	STKS	Fri, Aug 16, 2019	2.70	2.85	2.70	2.84
1290	NASDAQ	STKS	Thu, Aug 15, 2019	2.71	2.78	2.60	2.78
1289	NASDAQ	STKS	Wed, Aug 14, 2019	2.80	2.80	2.56	2.71
1288	NASDAQ	STKS	Tue, Aug 13, 2019	2.93	2.94	2.73	2.78
1287	NASDAQ	STKS	Mon, Aug 12, 2019	3.05	3.11	2.86	2.95
1286	NASDAQ	STKS	Fri, Aug 9, 2019	3.17	3.17	2.90	3.09
1285	NASDAQ	STKS	Thu, Aug 8, 2019	3.19	3.23	3.11	3.11
1284	NASDAQ	STKS	Wed, Aug 7, 2019	3.22	3.22	3.07	3.13
1283	NASDAQ	STKS	Tue, Aug 6, 2019	3.23	3.23	3.13	3.15
1282	NASDAQ	STKS	Mon, Aug 5, 2019	3.19	3.25	3.13	3.13
1281	NASDAQ	STKS	Fri, Aug 2, 2019	3.20	3.20	3.18	3.18
1280	NASDAQ	STKS	Thu, Aug 1, 2019	3.12	3.22	3.12	3.20
1279	NASDAQ	STKS	Wed, Jul 31, 2019	3.10	3.21	3.10	3.12
1278	NASDAQ	STKS	Tue, Jul 30, 2019	3.22	3.22	3.08	3.10
1277	NASDAQ	STKS	Mon, Jul 29, 2019	3.09	3.15	3.06	3.06
1276	NASDAQ	STKS	Fri, Jul 26, 2019	3.09	3.20	3.08	3.08
1275	NASDAQ	STKS	Thu, Jul 25, 2019	3.08	3.10	3.05	3.10
1274	NASDAQ	STKS	Wed, Jul 24, 2019	3.09	3.09	2.99	3.09
1273	NASDAQ	STKS	Tue, Jul 23, 2019	2.98	3.06	2.97	3.05
1272	NASDAQ	STKS	Mon, Jul 22, 2019	3.22	3.22	2.96	3.09
1271	NASDAQ	STKS	Fri, Jul 19, 2019	3.10	3.13	3.08	3.09
1270	NASDAQ	STKS	Thu, Jul 18, 2019	3.10	3.14	3.08	3.13
1269	NASDAQ	STKS	Wed, Jul 17, 2019	3.18	3.18	3.07	3.07
1268	NASDAQ	STKS	Tue, Jul 16, 2019	3.07	3.15	3.07	3.12
1267	NASDAQ	STKS	Mon, Jul 15, 2019	3.07	3.17	3.07	3.10
1266	NASDAQ	STKS	Fri, Jul 12, 2019	3.09	3.22	2.80	3.02
1265	NASDAQ	STKS	Thu, Jul 11, 2019	3.17	3.20	3.08	3.08
1264	NASDAQ	STKS	Wed, Jul 10, 2019	3.44	3.44	3.20	3.20
1263	NASDAQ	STKS	Tue, Jul 9, 2019	3.16	3.23	3.14	3.14
1262	NASDAQ	STKS	Mon, Jul 8, 2019	3.15	3.31	3.08	3.18
1261	NASDAQ	STKS	Fri, Jul 5, 2019	3.20	3.21	3.17	3.17
1260	NASDAQ	STKS	Wed, Jul 3, 2019	3.20	3.22	3.20	3.20
1259	NASDAQ	STKS	Tue, Jul 2, 2019	3.23	3.23	3.20	3.21
1258	NASDAQ	STKS	Mon, Jul 1, 2019	3.25	3.25	3.20	3.20
1257	NASDAQ	STKS	Fri, Jun 28, 2019	3.22	3.25	3.20	3.20
1256	NASDAQ	STKS	Thu, Jun 27, 2019	3.20	3.24	3.15	3.19
1255	NASDAQ	STKS	Wed, Jun 26, 2019	3.15	3.24	3.15	3.19
1254	NASDAQ	STKS	Tue, Jun 25, 2019	3.33	3.35	3.16	3.16
1253	NASDAQ	STKS	Mon, Jun 24, 2019	3.25	3.35	3.25	3.26
1252	NASDAQ	STKS	Fri, Jun 21, 2019	3.21	3.23	3.16	3.23
1251	NASDAQ	STKS	Thu, Jun 20, 2019	3.20	3.25	3.20	3.20
1250	NASDAQ	STKS	Wed, Jun 19, 2019	3.17	3.29	3.03	3.17
1249	NASDAQ	STKS	Tue, Jun 18, 2019	3.18	3.21	3.14	3.20
1248	NASDAQ	STKS	Mon, Jun 17, 2019	3.18	3.28	3.03	3.19
1247	NASDAQ	STKS	Fri, Jun 14, 2019	3.25	3.25	3.11	3.14
1246	NASDAQ	STKS	Thu, Jun 13, 2019	3.23	3.30	3.22	3.22
1245	NASDAQ	STKS	Wed, Jun 12, 2019	3.09	3.24	3.09	3.20
1244	NASDAQ	STKS	Tue, Jun 11, 2019	3.30	3.30	3.07	3.09
1243	NASDAQ	STKS	Mon, Jun 10, 2019	3.30	3.30	3.15	3.17
1242	NASDAQ	STKS	Fri, Jun 7, 2019	3.15	3.25	3.15	3.20
1241	NASDAQ	STKS	Thu, Jun 6, 2019	3.20	3.20	3.10	3.10
1240	NASDAQ	STKS	Wed, Jun 5, 2019	3.24	3.30	3.16	3.18
1239	NASDAQ	STKS	Tue, Jun 4, 2019	3.22	3.24	3.20	3.23
1238	NASDAQ	STKS	Mon, Jun 3, 2019	3.25	3.26	3.08	3.22
1237	NASDAQ	STKS	Fri, May 31, 2019	3.20	3.23	3.11	3.16
1236	NASDAQ	STKS	Thu, May 30, 2019	3.18	3.30	3.10	3.27
1235	NASDAQ	STKS	Wed, May 29, 2019	3.34	3.34	3.15	3.20
1234	NASDAQ	STKS	Tue, May 28, 2019	3.28	3.47	3.28	3.28
1233	NASDAQ	STKS	Fri, May 24, 2019	3.35	3.36	3.28	3.28
1232	NASDAQ	STKS	Thu, May 23, 2019	3.36	3.40	3.26	3.36
1231	NASDAQ	STKS	Wed, May 22, 2019	3.49	3.52	3.30	3.44
1230	NASDAQ	STKS	Tue, May 21, 2019	3.48	3.55	3.43	3.43
1229	NASDAQ	STKS	Mon, May 20, 2019	3.32	3.51	3.30	3.48
1228	NASDAQ	STKS	Fri, May 17, 2019	3.51	3.72	3.38	3.50
1227	NASDAQ	STKS	Thu, May 16, 2019	3.55	3.59	3.39	3.50
1226	NASDAQ	STKS	Wed, May 15, 2019	3.50	3.64	3.50	3.53
1225	NASDAQ	STKS	Tue, May 14, 2019	3.59	3.61	3.45	3.50
1224	NASDAQ	STKS	Mon, May 13, 2019	3.54	3.75	3.52	3.65
1223	NASDAQ	STKS	Fri, May 10, 2019	3.85	3.95	3.56	3.65
1222	NASDAQ	STKS	Thu, May 9, 2019	3.78	3.80	3.76	3.78
1221	NASDAQ	STKS	Wed, May 8, 2019	3.86	3.86	3.64	3.80
1220	NASDAQ	STKS	Tue, May 7, 2019	3.91	3.91	3.70	3.80
1219	NASDAQ	STKS	Mon, May 6, 2019	3.65	4.00	3.65	3.75
1218	NASDAQ	STKS	Fri, May 3, 2019	3.62	3.70	3.52	3.65
1217	NASDAQ	STKS	Thu, May 2, 2019	3.71	3.75	3.61	3.61
1216	NASDAQ	STKS	Wed, May 1, 2019	3.65	3.75	3.56	3.71
1215	NASDAQ	STKS	Tue, Apr 30, 2019	3.20	3.66	3.20	3.65
1214	NASDAQ	STKS	Mon, Apr 29, 2019	3.09	3.10	3.04	3.10
1213	NASDAQ	STKS	Fri, Apr 26, 2019	3.10	3.10	3.06	3.06
1212	NASDAQ	STKS	Thu, Apr 25, 2019	3.13	3.14	3.05	3.14
1211	NASDAQ	STKS	Wed, Apr 24, 2019	3.11	3.14	3.05	3.09
1210	NASDAQ	STKS	Tue, Apr 23, 2019	3.17	3.18	3.11	3.14
1209	NASDAQ	STKS	Mon, Apr 22, 2019	3.08	3.17	3.07	3.14
1208	NASDAQ	STKS	Thu, Apr 18, 2019	3.07	3.13	3.07	3.12
1207	NASDAQ	STKS	Wed, Apr 17, 2019	3.18	3.20	3.05	3.06
1206	NASDAQ	STKS	Tue, Apr 16, 2019	3.15	3.22	3.15	3.17
1205	NASDAQ	STKS	Mon, Apr 15, 2019	3.20	3.20	3.08	3.15
1204	NASDAQ	STKS	Fri, Apr 12, 2019	3.10	3.20	3.10	3.20
1203	NASDAQ	STKS	Thu, Apr 11, 2019	3.19	3.23	3.05	3.15
1202	NASDAQ	STKS	Wed, Apr 10, 2019	3.06	3.29	3.03	3.19
1201	NASDAQ	STKS	Tue, Apr 9, 2019	3.17	3.24	3.09	3.24
1200	NASDAQ	STKS	Mon, Apr 8, 2019	3.24	3.25	3.12	3.17
1199	NASDAQ	STKS	Fri, Apr 5, 2019	3.15	3.30	3.14	3.25
1198	NASDAQ	STKS	Thu, Apr 4, 2019	3.06	3.28	3.00	3.18
1197	NASDAQ	STKS	Wed, Apr 3, 2019	3.06	3.06	3.00	3.00
1196	NASDAQ	STKS	Tue, Apr 2, 2019	2.86	3.10	2.86	3.04
1195	NASDAQ	STKS	Mon, Apr 1, 2019	3.01	3.03	2.90	3.00
1194	NASDAQ	STKS	Fri, Mar 29, 2019	3.14	3.15	2.96	2.96
1193	NASDAQ	STKS	Thu, Mar 28, 2019	2.98	3.16	2.95	3.08
1192	NASDAQ	STKS	Wed, Mar 27, 2019	2.92	3.05	2.90	3.05
1191	NASDAQ	STKS	Tue, Mar 26, 2019	2.99	3.06	2.92	2.92
1190	NASDAQ	STKS	Mon, Mar 25, 2019	3.03	3.06	2.90	3.04
1189	NASDAQ	STKS	Fri, Mar 22, 2019	3.24	3.24	3.02	3.05
1188	NASDAQ	STKS	Thu, Mar 21, 2019	2.92	3.10	2.92	3.09
1187	NASDAQ	STKS	Wed, Mar 20, 2019	2.96	3.03	2.96	3.03
1186	NASDAQ	STKS	Tue, Mar 19, 2019	2.95	3.02	2.95	3.00
1185	NASDAQ	STKS	Mon, Mar 18, 2019	2.92	2.95	2.92	2.93
1184	NASDAQ	STKS	Fri, Mar 15, 2019	2.95	2.95	2.95	2.95
1183	NASDAQ	STKS	Thu, Mar 14, 2019	2.97	2.97	2.90	2.90
1182	NASDAQ	STKS	Wed, Mar 13, 2019	2.93	3.15	2.90	3.00
1181	NASDAQ	STKS	Tue, Mar 12, 2019	3.00	3.13	2.98	2.98
1180	NASDAQ	STKS	Mon, Mar 11, 2019	2.94	3.00	2.94	3.00
1179	NASDAQ	STKS	Fri, Mar 8, 2019	2.95	2.95	2.95	2.95
1178	NASDAQ	STKS	Thu, Mar 7, 2019	3.00	3.00	2.91	2.91
1177	NASDAQ	STKS	Wed, Mar 6, 2019	2.95	2.95	2.95	2.95
1176	NASDAQ	STKS	Tue, Mar 5, 2019	0.00	0.00	0.00	3.00
1175	NASDAQ	STKS	Mon, Mar 4, 2019	2.92	3.00	2.91	3.00
1174	NASDAQ	STKS	Fri, Mar 1, 2019	2.91	2.91	2.91	2.91
1173	NASDAQ	STKS	Thu, Feb 28, 2019	3.04	3.04	2.90	2.90
1172	NASDAQ	STKS	Wed, Feb 27, 2019	2.85	2.90	2.85	2.90
1171	NASDAQ	STKS	Tue, Feb 26, 2019	2.93	2.93	2.87	2.87
1170	NASDAQ	STKS	Mon, Feb 25, 2019	2.90	2.95	2.90	2.94
1169	NASDAQ	STKS	Fri, Feb 22, 2019	2.90	2.93	2.90	2.93
1168	NASDAQ	STKS	Thu, Feb 21, 2019	2.90	2.95	2.90	2.93
1167	NASDAQ	STKS	Wed, Feb 20, 2019	2.96	3.06	2.87	2.88
1166	NASDAQ	STKS	Tue, Feb 19, 2019	2.88	2.91	2.88	2.91
1165	NASDAQ	STKS	Fri, Feb 15, 2019	3.05	3.05	2.91	2.99
1164	NASDAQ	STKS	Thu, Feb 14, 2019	3.04	3.06	2.91	3.01
1163	NASDAQ	STKS	Wed, Feb 13, 2019	3.06	3.06	2.96	2.98
1162	NASDAQ	STKS	Tue, Feb 12, 2019	3.05	3.05	2.96	3.00
1161	NASDAQ	STKS	Mon, Feb 11, 2019	3.06	3.06	2.89	2.92
1160	NASDAQ	STKS	Fri, Feb 8, 2019	2.92	3.04	2.90	3.04
1159	NASDAQ	STKS	Thu, Feb 7, 2019	0.00	0.00	0.00	3.05
1158	NASDAQ	STKS	Wed, Feb 6, 2019	3.05	3.05	3.05	3.05
1157	NASDAQ	STKS	Tue, Feb 5, 2019	3.07	3.07	3.04	3.07
1156	NASDAQ	STKS	Mon, Feb 4, 2019	2.99	3.09	2.99	3.09
1155	NASDAQ	STKS	Fri, Feb 1, 2019	3.08	3.08	3.00	3.00
1154	NASDAQ	STKS	Thu, Jan 31, 2019	3.19	3.27	2.96	2.96
1153	NASDAQ	STKS	Wed, Jan 30, 2019	3.22	3.35	3.15	3.22
1152	NASDAQ	STKS	Tue, Jan 29, 2019	3.24	3.25	3.22	3.25
1151	NASDAQ	STKS	Mon, Jan 28, 2019	3.15	3.28	3.15	3.22
1150	NASDAQ	STKS	Fri, Jan 25, 2019	3.15	3.17	3.15	3.17
1149	NASDAQ	STKS	Thu, Jan 24, 2019	3.15	3.17	3.15	3.16
1148	NASDAQ	STKS	Wed, Jan 23, 2019	0.00	0.00	0.00	3.20
1147	NASDAQ	STKS	Tue, Jan 22, 2019	3.22	3.24	3.20	3.20
1146	NASDAQ	STKS	Fri, Jan 18, 2019	3.20	3.20	3.15	3.15
1145	NASDAQ	STKS	Thu, Jan 17, 2019	3.30	3.33	3.15	3.28
1144	NASDAQ	STKS	Wed, Jan 16, 2019	3.30	3.36	3.21	3.35
1143	NASDAQ	STKS	Tue, Jan 15, 2019	3.30	3.31	3.22	3.31
1142	NASDAQ	STKS	Mon, Jan 14, 2019	3.22	3.29	3.19	3.23
1141	NASDAQ	STKS	Fri, Jan 11, 2019	3.20	3.35	3.20	3.25
1140	NASDAQ	STKS	Thu, Jan 10, 2019	0.00	0.00	0.00	3.08
1139	NASDAQ	STKS	Wed, Jan 9, 2019	3.03	3.08	3.00	3.08
1138	NASDAQ	STKS	Tue, Jan 8, 2019	3.05	3.05	2.96	3.00
1137	NASDAQ	STKS	Mon, Jan 7, 2019	2.96	3.08	2.89	3.08
1136	NASDAQ	STKS	Fri, Jan 4, 2019	3.01	3.03	2.87	3.03
1135	NASDAQ	STKS	Thu, Jan 3, 2019	3.10	3.10	2.97	3.01
1134	NASDAQ	STKS	Wed, Jan 2, 2019	3.07	3.15	3.00	3.15
1133	NASDAQ	STKS	Mon, Dec 31, 2018	2.88	3.10	2.88	3.07
1132	NASDAQ	STKS	Fri, Dec 28, 2018	2.66	2.82	2.66	2.82
1131	NASDAQ	STKS	Thu, Dec 27, 2018	2.35	2.81	2.35	2.66
1130	NASDAQ	STKS	Wed, Dec 26, 2018	2.51	2.65	2.35	2.35
1129	NASDAQ	STKS	Mon, Dec 24, 2018	2.36	2.61	2.36	2.61
1128	NASDAQ	STKS	Fri, Dec 21, 2018	2.45	2.45	2.35	2.35
1127	NASDAQ	STKS	Thu, Dec 20, 2018	2.40	2.47	2.40	2.43
1126	NASDAQ	STKS	Wed, Dec 19, 2018	2.39	2.41	2.39	2.40
1125	NASDAQ	STKS	Tue, Dec 18, 2018	2.40	2.46	2.40	2.40
1124	NASDAQ	STKS	Mon, Dec 17, 2018	2.40	2.47	2.36	2.47
1123	NASDAQ	STKS	Fri, Dec 14, 2018	2.43	2.44	2.35	2.35
1122	NASDAQ	STKS	Thu, Dec 13, 2018	2.39	2.46	2.39	2.45
1121	NASDAQ	STKS	Wed, Dec 12, 2018	2.37	2.51	2.37	2.37
1120	NASDAQ	STKS	Tue, Dec 11, 2018	2.39	2.44	2.36	2.37
1119	NASDAQ	STKS	Mon, Dec 10, 2018	2.75	2.75	1.87	2.35
1118	NASDAQ	STKS	Fri, Dec 7, 2018	2.86	2.92	2.60	2.61
1117	NASDAQ	STKS	Thu, Dec 6, 2018	2.82	3.04	2.82	2.82
1116	NASDAQ	STKS	Tue, Dec 4, 2018	2.95	3.19	2.80	2.80
1115	NASDAQ	STKS	Mon, Dec 3, 2018	2.85	3.12	2.85	2.97
1114	NASDAQ	STKS	Fri, Nov 30, 2018	3.15	3.43	2.93	2.95
1113	NASDAQ	STKS	Thu, Nov 29, 2018	2.93	3.24	2.91	3.15
1112	NASDAQ	STKS	Wed, Nov 28, 2018	2.87	3.03	2.87	2.88
1111	NASDAQ	STKS	Tue, Nov 27, 2018	3.04	3.04	2.78	2.81
1110	NASDAQ	STKS	Mon, Nov 26, 2018	2.84	3.15	2.76	2.91
1109	NASDAQ	STKS	Fri, Nov 23, 2018	3.00	3.00	2.81	2.85
1108	NASDAQ	STKS	Wed, Nov 21, 2018	2.94	3.09	2.81	3.00
1107	NASDAQ	STKS	Tue, Nov 20, 2018	2.94	3.37	2.80	2.91
1106	NASDAQ	STKS	Mon, Nov 19, 2018	2.99	2.99	2.77	2.81
1105	NASDAQ	STKS	Fri, Nov 16, 2018	3.07	3.10	2.95	2.95
1104	NASDAQ	STKS	Thu, Nov 15, 2018	3.30	3.30	2.99	3.19
1103	NASDAQ	STKS	Wed, Nov 14, 2018	3.42	3.42	3.20	3.20
1102	NASDAQ	STKS	Tue, Nov 13, 2018	3.40	3.40	2.96	2.97
1101	NASDAQ	STKS	Mon, Nov 12, 2018	3.12	3.13	3.10	3.10
1100	NASDAQ	STKS	Fri, Nov 9, 2018	3.08	3.13	3.00	3.00
1099	NASDAQ	STKS	Thu, Nov 8, 2018	2.94	3.09	2.90	2.99
1098	NASDAQ	STKS	Wed, Nov 7, 2018	3.14	3.27	2.92	2.92
1097	NASDAQ	STKS	Tue, Nov 6, 2018	3.06	3.08	3.03	3.08
1096	NASDAQ	STKS	Mon, Nov 5, 2018	3.00	3.41	2.99	3.05
1095	NASDAQ	STKS	Fri, Nov 2, 2018	3.12	3.45	2.97	2.97
1094	NASDAQ	STKS	Thu, Nov 1, 2018	3.13	3.18	3.13	3.14
1093	NASDAQ	STKS	Wed, Oct 31, 2018	2.93	3.17	2.92	3.17
1092	NASDAQ	STKS	Tue, Oct 30, 2018	3.13	3.13	2.96	2.96
1091	NASDAQ	STKS	Mon, Oct 29, 2018	3.10	3.15	2.97	3.15
1090	NASDAQ	STKS	Fri, Oct 26, 2018	3.10	3.17	2.79	3.10
1089	NASDAQ	STKS	Thu, Oct 25, 2018	3.08	3.22	3.08	3.10
1088	NASDAQ	STKS	Wed, Oct 24, 2018	3.22	3.25	3.05	3.09
1087	NASDAQ	STKS	Tue, Oct 23, 2018	3.15	3.26	3.15	3.25
1086	NASDAQ	STKS	Mon, Oct 22, 2018	3.20	3.23	3.19	3.23
1085	NASDAQ	STKS	Fri, Oct 19, 2018	3.38	3.38	3.26	3.29
1084	NASDAQ	STKS	Thu, Oct 18, 2018	3.37	3.40	3.25	3.40
1083	NASDAQ	STKS	Wed, Oct 17, 2018	3.33	3.40	3.20	3.40
1082	NASDAQ	STKS	Tue, Oct 16, 2018	3.31	3.37	3.28	3.34
1081	NASDAQ	STKS	Mon, Oct 15, 2018	3.45	3.46	3.17	3.32
1080	NASDAQ	STKS	Fri, Oct 12, 2018	3.44	3.50	3.44	3.48
1079	NASDAQ	STKS	Thu, Oct 11, 2018	3.52	3.52	3.45	3.46
1078	NASDAQ	STKS	Wed, Oct 10, 2018	3.65	3.66	3.60	3.60
1077	NASDAQ	STKS	Tue, Oct 9, 2018	3.59	3.68	3.59	3.63
1076	NASDAQ	STKS	Mon, Oct 8, 2018	3.60	3.64	3.54	3.55
1075	NASDAQ	STKS	Fri, Oct 5, 2018	3.57	3.65	3.55	3.57
1074	NASDAQ	STKS	Thu, Oct 4, 2018	3.40	3.54	3.40	3.53
1073	NASDAQ	STKS	Wed, Oct 3, 2018	3.48	3.51	3.40	3.40
1072	NASDAQ	STKS	Tue, Oct 2, 2018	3.53	3.58	3.40	3.45
1071	NASDAQ	STKS	Mon, Oct 1, 2018	3.56	3.60	3.52	3.56
1070	NASDAQ	STKS	Fri, Sep 28, 2018	3.39	3.59	3.35	3.53
1069	NASDAQ	STKS	Thu, Sep 27, 2018	3.22	3.37	3.20	3.35
1068	NASDAQ	STKS	Wed, Sep 26, 2018	3.31	3.40	3.21	3.21
1067	NASDAQ	STKS	Tue, Sep 25, 2018	3.15	3.30	3.15	3.30
1066	NASDAQ	STKS	Mon, Sep 24, 2018	3.15	3.19	3.14	3.16
1065	NASDAQ	STKS	Fri, Sep 21, 2018	3.18	3.21	3.15	3.21
1064	NASDAQ	STKS	Thu, Sep 20, 2018	3.19	3.22	3.19	3.20
1063	NASDAQ	STKS	Wed, Sep 19, 2018	3.30	3.30	3.15	3.16
1062	NASDAQ	STKS	Tue, Sep 18, 2018	3.34	3.34	3.22	3.29
1061	NASDAQ	STKS	Mon, Sep 17, 2018	3.31	3.40	3.27	3.27
1060	NASDAQ	STKS	Fri, Sep 14, 2018	3.24	3.40	3.16	3.30
1059	NASDAQ	STKS	Thu, Sep 13, 2018	3.14	3.27	3.13	3.25
1058	NASDAQ	STKS	Wed, Sep 12, 2018	3.05	3.29	3.05	3.27
1057	NASDAQ	STKS	Tue, Sep 11, 2018	3.17	3.29	3.06	3.06
1056	NASDAQ	STKS	Mon, Sep 10, 2018	3.23	3.23	3.16	3.18
1055	NASDAQ	STKS	Fri, Sep 7, 2018	3.21	3.29	3.20	3.20
1054	NASDAQ	STKS	Thu, Sep 6, 2018	3.17	3.30	3.03	3.27
1053	NASDAQ	STKS	Wed, Sep 5, 2018	3.15	3.16	3.09	3.15
1052	NASDAQ	STKS	Tue, Sep 4, 2018	3.12	3.19	3.12	3.15
1051	NASDAQ	STKS	Fri, Aug 31, 2018	3.15	3.20	3.01	3.15
1050	NASDAQ	STKS	Thu, Aug 30, 2018	3.16	3.17	3.15	3.15
1049	NASDAQ	STKS	Wed, Aug 29, 2018	3.20	3.20	3.13	3.16
1048	NASDAQ	STKS	Tue, Aug 28, 2018	3.00	3.23	3.00	3.20
1047	NASDAQ	STKS	Mon, Aug 27, 2018	3.01	3.09	2.97	2.97
1046	NASDAQ	STKS	Fri, Aug 24, 2018	2.97	3.10	2.97	3.01
1045	NASDAQ	STKS	Thu, Aug 23, 2018	2.90	2.98	2.90	2.98
1044	NASDAQ	STKS	Wed, Aug 22, 2018	2.84	2.96	2.84	2.96
1043	NASDAQ	STKS	Tue, Aug 21, 2018	2.96	2.96	2.86	2.86
1042	NASDAQ	STKS	Mon, Aug 20, 2018	2.95	3.00	2.90	2.96
1041	NASDAQ	STKS	Fri, Aug 17, 2018	3.02	3.02	2.95	2.95
1040	NASDAQ	STKS	Thu, Aug 16, 2018	2.85	3.02	2.85	3.00
1039	NASDAQ	STKS	Wed, Aug 15, 2018	2.90	2.90	2.79	2.79
1038	NASDAQ	STKS	Tue, Aug 14, 2018	2.87	2.90	2.68	2.79
1037	NASDAQ	STKS	Mon, Aug 13, 2018	2.88	2.89	2.85	2.85
1036	NASDAQ	STKS	Fri, Aug 10, 2018	2.85	2.90	2.85	2.85
1035	NASDAQ	STKS	Thu, Aug 9, 2018	2.88	2.88	2.85	2.87
1034	NASDAQ	STKS	Wed, Aug 8, 2018	2.88	2.88	2.85	2.86
1033	NASDAQ	STKS	Tue, Aug 7, 2018	2.88	2.88	2.67	2.85
1032	NASDAQ	STKS	Mon, Aug 6, 2018	2.85	2.85	2.80	2.85
1031	NASDAQ	STKS	Fri, Aug 3, 2018	2.86	2.89	2.74	2.76
1030	NASDAQ	STKS	Thu, Aug 2, 2018	2.82	2.92	2.82	2.85
1029	NASDAQ	STKS	Wed, Aug 1, 2018	2.80	2.84	2.80	2.84
1028	NASDAQ	STKS	Tue, Jul 31, 2018	2.80	2.84	2.80	2.80
1027	NASDAQ	STKS	Mon, Jul 30, 2018	2.66	2.80	2.66	2.80
1026	NASDAQ	STKS	Fri, Jul 27, 2018	2.78	2.78	2.61	2.67
1025	NASDAQ	STKS	Thu, Jul 26, 2018	2.57	2.80	2.57	2.80
1024	NASDAQ	STKS	Wed, Jul 25, 2018	2.51	2.57	2.44	2.57
1023	NASDAQ	STKS	Tue, Jul 24, 2018	2.56	2.57	2.51	2.55
1022	NASDAQ	STKS	Mon, Jul 23, 2018	2.58	2.59	2.57	2.58
1021	NASDAQ	STKS	Fri, Jul 20, 2018	2.58	2.58	2.52	2.57
1020	NASDAQ	STKS	Thu, Jul 19, 2018	2.55	2.56	2.51	2.51
1019	NASDAQ	STKS	Wed, Jul 18, 2018	2.57	2.60	2.56	2.57
1018	NASDAQ	STKS	Tue, Jul 17, 2018	2.58	2.60	2.46	2.57
1017	NASDAQ	STKS	Mon, Jul 16, 2018	2.55	2.60	2.53	2.58
1016	NASDAQ	STKS	Fri, Jul 13, 2018	2.37	2.65	2.37	2.50
1015	NASDAQ	STKS	Thu, Jul 12, 2018	2.31	2.35	2.27	2.35
1014	NASDAQ	STKS	Wed, Jul 11, 2018	2.29	2.31	2.24	2.31
1013	NASDAQ	STKS	Tue, Jul 10, 2018	2.36	2.36	2.28	2.28
1012	NASDAQ	STKS	Mon, Jul 9, 2018	2.34	2.41	2.28	2.28
1011	NASDAQ	STKS	Fri, Jul 6, 2018	2.37	2.38	2.37	2.38
1010	NASDAQ	STKS	Thu, Jul 5, 2018	0.00	0.00	0.00	2.36
1009	NASDAQ	STKS	Tue, Jul 3, 2018	2.36	2.36	2.35	2.36
1008	NASDAQ	STKS	Mon, Jul 2, 2018	2.44	2.44	2.25	2.26
1007	NASDAQ	STKS	Fri, Jun 29, 2018	2.51	2.51	2.43	2.43
1006	NASDAQ	STKS	Thu, Jun 28, 2018	2.49	2.50	2.49	2.50
1005	NASDAQ	STKS	Wed, Jun 27, 2018	2.52	2.56	2.52	2.56
1004	NASDAQ	STKS	Tue, Jun 26, 2018	2.60	2.65	2.59	2.59
1003	NASDAQ	STKS	Mon, Jun 25, 2018	2.60	2.66	2.50	2.58
1002	NASDAQ	STKS	Fri, Jun 22, 2018	2.60	2.69	2.59	2.62
1001	NASDAQ	STKS	Thu, Jun 21, 2018	2.65	2.69	2.56	2.67
1000	NASDAQ	STKS	Wed, Jun 20, 2018	2.55	2.62	2.52	2.60
999	NASDAQ	STKS	Tue, Jun 19, 2018	2.52	2.64	2.51	2.56
998	NASDAQ	STKS	Mon, Jun 18, 2018	2.49	2.58	2.45	2.54
997	NASDAQ	STKS	Fri, Jun 15, 2018	2.44	2.50	2.41	2.47
996	NASDAQ	STKS	Thu, Jun 14, 2018	2.48	2.50	2.44	2.45
995	NASDAQ	STKS	Wed, Jun 13, 2018	2.69	2.69	2.43	2.54
994	NASDAQ	STKS	Tue, Jun 12, 2018	2.56	2.56	2.41	2.47
993	NASDAQ	STKS	Mon, Jun 11, 2018	2.58	2.58	2.40	2.44
992	NASDAQ	STKS	Fri, Jun 8, 2018	2.52	2.60	2.51	2.51
991	NASDAQ	STKS	Thu, Jun 7, 2018	2.50	2.55	2.43	2.49
990	NASDAQ	STKS	Wed, Jun 6, 2018	2.43	2.55	2.43	2.50
989	NASDAQ	STKS	Tue, Jun 5, 2018	2.44	2.44	2.41	2.42
988	NASDAQ	STKS	Mon, Jun 4, 2018	2.46	2.49	2.34	2.44
987	NASDAQ	STKS	Fri, Jun 1, 2018	2.35	2.44	2.34	2.44
986	NASDAQ	STKS	Thu, May 31, 2018	2.33	2.35	2.33	2.35
985	NASDAQ	STKS	Wed, May 30, 2018	2.35	2.37	2.35	2.35
984	NASDAQ	STKS	Tue, May 29, 2018	2.29	2.34	2.29	2.34
983	NASDAQ	STKS	Fri, May 25, 2018	2.40	2.40	2.20	2.30
982	NASDAQ	STKS	Thu, May 24, 2018	2.42	2.44	2.41	2.43
981	NASDAQ	STKS	Wed, May 23, 2018	2.43	2.53	2.42	2.44
980	NASDAQ	STKS	Tue, May 22, 2018	2.40	2.45	2.39	2.45
979	NASDAQ	STKS	Mon, May 21, 2018	2.42	2.45	2.42	2.45
978	NASDAQ	STKS	Fri, May 18, 2018	2.41	2.49	2.41	2.47
977	NASDAQ	STKS	Thu, May 17, 2018	2.42	2.47	2.35	2.35
976	NASDAQ	STKS	Wed, May 16, 2018	2.25	2.58	2.24	2.41
975	NASDAQ	STKS	Tue, May 15, 2018	2.22	2.23	2.20	2.23
974	NASDAQ	STKS	Mon, May 14, 2018	2.25	2.32	2.22	2.24
973	NASDAQ	STKS	Fri, May 11, 2018	2.22	2.22	2.18	2.21
972	NASDAQ	STKS	Thu, May 10, 2018	2.20	2.26	2.20	2.24
971	NASDAQ	STKS	Wed, May 9, 2018	2.24	2.36	2.24	2.27
970	NASDAQ	STKS	Tue, May 8, 2018	2.30	2.34	2.18	2.34
969	NASDAQ	STKS	Mon, May 7, 2018	2.30	2.30	2.23	2.30
968	NASDAQ	STKS	Fri, May 4, 2018	2.25	2.31	2.24	2.31
967	NASDAQ	STKS	Thu, May 3, 2018	2.28	2.32	2.27	2.32
966	NASDAQ	STKS	Wed, May 2, 2018	2.29	2.30	2.22	2.30
965	NASDAQ	STKS	Tue, May 1, 2018	2.23	2.31	2.23	2.31
964	NASDAQ	STKS	Mon, Apr 30, 2018	2.32	2.35	2.23	2.27
963	NASDAQ	STKS	Fri, Apr 27, 2018	2.33	2.34	2.31	2.34
962	NASDAQ	STKS	Thu, Apr 26, 2018	2.30	2.37	2.30	2.35
961	NASDAQ	STKS	Wed, Apr 25, 2018	2.33	2.40	2.31	2.31
960	NASDAQ	STKS	Tue, Apr 24, 2018	2.35	2.36	2.35	2.35
959	NASDAQ	STKS	Mon, Apr 23, 2018	2.40	2.40	2.35	2.37
958	NASDAQ	STKS	Fri, Apr 20, 2018	2.41	2.43	2.35	2.43
957	NASDAQ	STKS	Thu, Apr 19, 2018	2.43	2.43	2.43	2.43
956	NASDAQ	STKS	Wed, Apr 18, 2018	2.45	2.45	2.40	2.40
955	NASDAQ	STKS	Tue, Apr 17, 2018	2.46	2.46	2.45	2.45
954	NASDAQ	STKS	Mon, Apr 16, 2018	2.45	2.48	2.44	2.47
953	NASDAQ	STKS	Fri, Apr 13, 2018	2.48	2.50	2.40	2.43
952	NASDAQ	STKS	Thu, Apr 12, 2018	2.40	2.55	2.40	2.55
951	NASDAQ	STKS	Wed, Apr 11, 2018	2.36	2.55	2.26	2.55
950	NASDAQ	STKS	Tue, Apr 10, 2018	2.58	2.58	2.42	2.42
949	NASDAQ	STKS	Mon, Apr 9, 2018	2.60	2.63	2.59	2.59
948	NASDAQ	STKS	Fri, Apr 6, 2018	2.58	2.60	2.52	2.58
947	NASDAQ	STKS	Thu, Apr 5, 2018	2.69	2.70	2.69	2.70
946	NASDAQ	STKS	Wed, Apr 4, 2018	2.62	2.78	2.62	2.68
945	NASDAQ	STKS	Tue, Apr 3, 2018	2.71	2.72	2.65	2.65
944	NASDAQ	STKS	Mon, Apr 2, 2018	2.69	2.74	2.62	2.72
943	NASDAQ	STKS	Thu, Mar 29, 2018	2.54	2.75	2.54	2.75
942	NASDAQ	STKS	Wed, Mar 28, 2018	2.65	2.67	2.50	2.59
941	NASDAQ	STKS	Tue, Mar 27, 2018	2.71	2.71	2.52	2.59
940	NASDAQ	STKS	Mon, Mar 26, 2018	2.80	3.10	2.69	2.73
939	NASDAQ	STKS	Fri, Mar 23, 2018	2.75	2.85	2.70	2.82
938	NASDAQ	STKS	Thu, Mar 22, 2018	2.75	2.78	2.73	2.75
937	NASDAQ	STKS	Wed, Mar 21, 2018	2.79	2.79	2.71	2.73
936	NASDAQ	STKS	Tue, Mar 20, 2018	2.87	2.87	2.61	2.79
935	NASDAQ	STKS	Mon, Mar 19, 2018	2.79	2.87	2.78	2.87
934	NASDAQ	STKS	Fri, Mar 16, 2018	2.69	2.85	2.69	2.81
933	NASDAQ	STKS	Thu, Mar 15, 2018	2.63	2.69	2.60	2.69
932	NASDAQ	STKS	Wed, Mar 14, 2018	2.60	2.65	2.56	2.63
931	NASDAQ	STKS	Tue, Mar 13, 2018	2.56	2.66	2.56	2.62
930	NASDAQ	STKS	Mon, Mar 12, 2018	2.54	2.59	2.48	2.56
929	NASDAQ	STKS	Fri, Mar 9, 2018	2.59	2.59	2.55	2.55
928	NASDAQ	STKS	Thu, Mar 8, 2018	2.58	2.59	2.50	2.58
927	NASDAQ	STKS	Wed, Mar 7, 2018	2.56	2.61	2.52	2.56
926	NASDAQ	STKS	Tue, Mar 6, 2018	2.55	2.60	2.55	2.58
925	NASDAQ	STKS	Mon, Mar 5, 2018	2.57	2.62	2.49	2.51
924	NASDAQ	STKS	Fri, Mar 2, 2018	2.57	2.59	2.51	2.57
923	NASDAQ	STKS	Thu, Mar 1, 2018	2.55	2.70	2.45	2.56
922	NASDAQ	STKS	Wed, Feb 28, 2018	2.56	2.67	2.40	2.57
921	NASDAQ	STKS	Tue, Feb 27, 2018	2.60	2.60	2.55	2.55
920	NASDAQ	STKS	Mon, Feb 26, 2018	2.60	2.61	2.45	2.55
919	NASDAQ	STKS	Fri, Feb 23, 2018	2.77	2.82	2.55	2.63
918	NASDAQ	STKS	Thu, Feb 22, 2018	2.55	2.84	2.55	2.73
917	NASDAQ	STKS	Wed, Feb 21, 2018	2.52	2.67	2.37	2.55
916	NASDAQ	STKS	Tue, Feb 20, 2018	2.54	2.70	2.50	2.53
915	NASDAQ	STKS	Fri, Feb 16, 2018	2.36	2.60	2.36	2.51
914	NASDAQ	STKS	Thu, Feb 15, 2018	2.30	2.34	2.26	2.34
913	NASDAQ	STKS	Wed, Feb 14, 2018	2.26	2.30	2.26	2.30
912	NASDAQ	STKS	Tue, Feb 13, 2018	2.21	2.29	2.21	2.26
911	NASDAQ	STKS	Mon, Feb 12, 2018	2.23	2.25	2.23	2.25
910	NASDAQ	STKS	Fri, Feb 9, 2018	2.24	2.24	2.23	2.23
909	NASDAQ	STKS	Thu, Feb 8, 2018	2.25	2.25	2.23	2.24
908	NASDAQ	STKS	Wed, Feb 7, 2018	2.32	2.33	2.25	2.26
907	NASDAQ	STKS	Tue, Feb 6, 2018	2.25	2.33	2.25	2.30
906	NASDAQ	STKS	Mon, Feb 5, 2018	2.21	2.34	2.17	2.25
905	NASDAQ	STKS	Fri, Feb 2, 2018	2.26	2.32	2.22	2.22
904	NASDAQ	STKS	Thu, Feb 1, 2018	2.21	2.25	2.20	2.21
903	NASDAQ	STKS	Wed, Jan 31, 2018	2.25	2.28	2.20	2.22
902	NASDAQ	STKS	Tue, Jan 30, 2018	2.24	2.24	2.24	2.24
901	NASDAQ	STKS	Mon, Jan 29, 2018	2.26	2.26	2.22	2.24
900	NASDAQ	STKS	Fri, Jan 26, 2018	2.22	2.25	2.21	2.25
899	NASDAQ	STKS	Thu, Jan 25, 2018	2.23	2.30	2.23	2.28
898	NASDAQ	STKS	Wed, Jan 24, 2018	2.24	2.37	2.24	2.26
897	NASDAQ	STKS	Tue, Jan 23, 2018	2.26	2.29	2.19	2.21
896	NASDAQ	STKS	Mon, Jan 22, 2018	2.27	2.31	2.27	2.31
895	NASDAQ	STKS	Fri, Jan 19, 2018	2.20	2.34	2.20	2.32
894	NASDAQ	STKS	Thu, Jan 18, 2018	2.25	2.33	2.21	2.22
893	NASDAQ	STKS	Wed, Jan 17, 2018	2.31	2.31	2.23	2.24
892	NASDAQ	STKS	Tue, Jan 16, 2018	2.32	2.35	2.25	2.35
891	NASDAQ	STKS	Fri, Jan 12, 2018	2.36	2.36	2.32	2.34
890	NASDAQ	STKS	Thu, Jan 11, 2018	2.37	2.37	2.29	2.33
889	NASDAQ	STKS	Wed, Jan 10, 2018	2.35	2.35	2.34	2.34
888	NASDAQ	STKS	Tue, Jan 9, 2018	2.37	2.39	2.34	2.36
887	NASDAQ	STKS	Mon, Jan 8, 2018	2.30	2.41	2.30	2.36
886	NASDAQ	STKS	Fri, Jan 5, 2018	2.37	2.38	2.28	2.30
885	NASDAQ	STKS	Thu, Jan 4, 2018	2.41	2.45	2.29	2.36
884	NASDAQ	STKS	Wed, Jan 3, 2018	2.34	2.50	2.34	2.45
883	NASDAQ	STKS	Tue, Jan 2, 2018	2.26	2.45	2.26	2.37
882	NASDAQ	STKS	Fri, Dec 29, 2017	2.40	2.40	2.31	2.39
881	NASDAQ	STKS	Thu, Dec 28, 2017	2.23	2.40	2.18	2.37
880	NASDAQ	STKS	Wed, Dec 27, 2017	2.23	2.25	2.21	2.22
879	NASDAQ	STKS	Tue, Dec 26, 2017	2.35	2.37	2.22	2.24
878	NASDAQ	STKS	Fri, Dec 22, 2017	2.20	2.32	2.11	2.21
877	NASDAQ	STKS	Thu, Dec 21, 2017	2.30	2.32	2.19	2.24
876	NASDAQ	STKS	Wed, Dec 20, 2017	2.35	2.42	2.25	2.33
875	NASDAQ	STKS	Tue, Dec 19, 2017	2.27	2.32	2.18	2.32
874	NASDAQ	STKS	Mon, Dec 18, 2017	2.23	2.27	2.15	2.27
873	NASDAQ	STKS	Fri, Dec 15, 2017	2.10	2.23	2.10	2.23
872	NASDAQ	STKS	Thu, Dec 14, 2017	2.15	2.15	2.02	2.09
871	NASDAQ	STKS	Wed, Dec 13, 2017	2.16	2.16	2.06	2.10
870	NASDAQ	STKS	Tue, Dec 12, 2017	2.31	2.31	2.16	2.16
869	NASDAQ	STKS	Mon, Dec 11, 2017	2.45	2.45	2.31	2.44
868	NASDAQ	STKS	Fri, Dec 8, 2017	2.40	2.49	2.31	2.41
867	NASDAQ	STKS	Thu, Dec 7, 2017	2.27	2.42	2.17	2.40
866	NASDAQ	STKS	Wed, Dec 6, 2017	2.44	2.50	2.20	2.25
865	NASDAQ	STKS	Tue, Dec 5, 2017	2.28	2.63	2.19	2.33
864	NASDAQ	STKS	Mon, Dec 4, 2017	2.37	2.64	2.37	2.47
863	NASDAQ	STKS	Fri, Dec 1, 2017	2.25	2.31	2.23	2.30
862	NASDAQ	STKS	Thu, Nov 30, 2017	2.17	2.37	1.94	2.27
861	NASDAQ	STKS	Wed, Nov 29, 2017	2.12	2.19	2.09	2.12
860	NASDAQ	STKS	Tue, Nov 28, 2017	2.09	2.25	2.05	2.12
859	NASDAQ	STKS	Mon, Nov 27, 2017	2.07	2.08	2.03	2.07
858	NASDAQ	STKS	Fri, Nov 24, 2017	2.04	2.04	2.00	2.03
857	NASDAQ	STKS	Wed, Nov 22, 2017	2.06	2.06	1.95	2.03
856	NASDAQ	STKS	Tue, Nov 21, 2017	1.94	2.09	1.92	2.03
855	NASDAQ	STKS	Mon, Nov 20, 2017	1.71	1.94	1.71	1.92
854	NASDAQ	STKS	Fri, Nov 17, 2017	1.60	1.89	1.57	1.87
853	NASDAQ	STKS	Thu, Nov 16, 2017	1.68	1.97	1.53	1.54
852	NASDAQ	STKS	Wed, Nov 15, 2017	1.60	1.74	1.56	1.67
851	NASDAQ	STKS	Tue, Nov 14, 2017	1.66	1.73	1.56	1.56
850	NASDAQ	STKS	Mon, Nov 13, 2017	1.53	1.78	1.46	1.70
849	NASDAQ	STKS	Fri, Nov 10, 2017	1.56	1.62	1.47	1.50
848	NASDAQ	STKS	Thu, Nov 9, 2017	1.58	1.58	1.46	1.56
847	NASDAQ	STKS	Wed, Nov 8, 2017	1.63	1.64	1.50	1.58
846	NASDAQ	STKS	Tue, Nov 7, 2017	1.50	1.69	1.50	1.59
845	NASDAQ	STKS	Mon, Nov 6, 2017	1.57	1.63	1.46	1.47
844	NASDAQ	STKS	Fri, Nov 3, 2017	1.50	1.60	1.45	1.52
843	NASDAQ	STKS	Thu, Nov 2, 2017	1.43	1.56	1.38	1.50
842	NASDAQ	STKS	Wed, Nov 1, 2017	1.43	1.66	1.39	1.41
841	NASDAQ	STKS	Tue, Oct 31, 2017	1.44	1.50	1.36	1.40
840	NASDAQ	STKS	Mon, Oct 30, 2017	1.49	1.57	1.42	1.42
839	NASDAQ	STKS	Fri, Oct 27, 2017	1.44	1.54	1.43	1.50
838	NASDAQ	STKS	Thu, Oct 26, 2017	1.36	1.44	1.31	1.40
837	NASDAQ	STKS	Wed, Oct 25, 2017	1.35	1.41	1.35	1.37
836	NASDAQ	STKS	Tue, Oct 24, 2017	1.45	1.45	1.39	1.40
835	NASDAQ	STKS	Mon, Oct 23, 2017	1.50	1.50	1.45	1.45
834	NASDAQ	STKS	Fri, Oct 20, 2017	1.55	1.55	1.46	1.49
833	NASDAQ	STKS	Thu, Oct 19, 2017	1.51	1.51	1.50	1.50
832	NASDAQ	STKS	Wed, Oct 18, 2017	1.48	1.56	1.48	1.56
831	NASDAQ	STKS	Tue, Oct 17, 2017	1.36	1.50	1.36	1.48
830	NASDAQ	STKS	Mon, Oct 16, 2017	1.52	1.52	1.33	1.36
829	NASDAQ	STKS	Fri, Oct 13, 2017	1.57	1.57	1.44	1.46
828	NASDAQ	STKS	Thu, Oct 12, 2017	1.64	1.65	1.55	1.56
827	NASDAQ	STKS	Wed, Oct 11, 2017	1.56	1.67	1.50	1.57
826	NASDAQ	STKS	Tue, Oct 10, 2017	1.58	1.69	1.54	1.54
825	NASDAQ	STKS	Mon, Oct 9, 2017	1.72	1.72	1.54	1.62
824	NASDAQ	STKS	Fri, Oct 6, 2017	1.51	1.74	1.51	1.70
823	NASDAQ	STKS	Thu, Oct 5, 2017	1.56	1.58	1.50	1.51
822	NASDAQ	STKS	Wed, Oct 4, 2017	1.64	1.65	1.52	1.59
821	NASDAQ	STKS	Tue, Oct 3, 2017	1.64	1.65	1.54	1.55
820	NASDAQ	STKS	Mon, Oct 2, 2017	1.68	1.69	1.62	1.62
819	NASDAQ	STKS	Fri, Sep 29, 2017	1.56	1.71	1.43	1.68
818	NASDAQ	STKS	Thu, Sep 28, 2017	1.48	1.66	1.47	1.52
817	NASDAQ	STKS	Wed, Sep 27, 2017	1.48	1.55	1.46	1.50
816	NASDAQ	STKS	Tue, Sep 26, 2017	1.40	1.49	1.40	1.48
815	NASDAQ	STKS	Mon, Sep 25, 2017	1.53	1.53	1.33	1.43
814	NASDAQ	STKS	Fri, Sep 22, 2017	1.47	1.48	1.41	1.47
813	NASDAQ	STKS	Thu, Sep 21, 2017	1.47	1.49	1.47	1.47
812	NASDAQ	STKS	Wed, Sep 20, 2017	1.54	1.54	1.51	1.51
811	NASDAQ	STKS	Tue, Sep 19, 2017	1.46	1.47	1.46	1.47
810	NASDAQ	STKS	Mon, Sep 18, 2017	1.51	1.54	1.49	1.49
809	NASDAQ	STKS	Fri, Sep 15, 2017	1.48	1.59	1.48	1.48
808	NASDAQ	STKS	Thu, Sep 14, 2017	1.50	1.54	1.45	1.48
807	NASDAQ	STKS	Wed, Sep 13, 2017	1.57	1.59	1.47	1.51
806	NASDAQ	STKS	Tue, Sep 12, 2017	1.55	1.60	1.52	1.59
805	NASDAQ	STKS	Mon, Sep 11, 2017	1.46	1.56	1.40	1.55
804	NASDAQ	STKS	Fri, Sep 8, 2017	1.46	1.55	1.41	1.41
803	NASDAQ	STKS	Thu, Sep 7, 2017	1.59	1.63	1.39	1.40
802	NASDAQ	STKS	Wed, Sep 6, 2017	1.60	1.64	1.56	1.57
801	NASDAQ	STKS	Tue, Sep 5, 2017	1.63	1.66	1.60	1.60
800	NASDAQ	STKS	Fri, Sep 1, 2017	1.62	1.66	1.50	1.63
799	NASDAQ	STKS	Thu, Aug 31, 2017	1.65	1.68	1.59	1.59
798	NASDAQ	STKS	Wed, Aug 30, 2017	1.65	1.68	1.52	1.64
797	NASDAQ	STKS	Tue, Aug 29, 2017	1.72	1.81	1.57	1.57
796	NASDAQ	STKS	Mon, Aug 28, 2017	1.79	1.96	1.70	1.78
795	NASDAQ	STKS	Fri, Aug 25, 2017	1.76	1.76	1.76	1.76
794	NASDAQ	STKS	Thu, Aug 24, 2017	0.00	0.00	0.00	1.77
793	NASDAQ	STKS	Wed, Aug 23, 2017	1.79	1.80	1.76	1.77
792	NASDAQ	STKS	Tue, Aug 22, 2017	1.75	1.79	1.70	1.79
791	NASDAQ	STKS	Mon, Aug 21, 2017	1.74	1.79	1.74	1.77
790	NASDAQ	STKS	Fri, Aug 18, 2017	1.70	1.75	1.70	1.75
789	NASDAQ	STKS	Thu, Aug 17, 2017	1.77	1.77	1.72	1.77
788	NASDAQ	STKS	Wed, Aug 16, 2017	1.80	1.80	1.75	1.78
787	NASDAQ	STKS	Tue, Aug 15, 2017	2.00	2.00	1.75	1.78
786	NASDAQ	STKS	Mon, Aug 14, 2017	1.79	1.86	1.79	1.86
785	NASDAQ	STKS	Fri, Aug 11, 2017	1.84	1.84	1.75	1.76
784	NASDAQ	STKS	Thu, Aug 10, 2017	1.89	1.91	1.80	1.80
783	NASDAQ	STKS	Wed, Aug 9, 2017	1.89	2.01	1.84	1.89
782	NASDAQ	STKS	Tue, Aug 8, 2017	1.94	1.94	1.80	1.88
781	NASDAQ	STKS	Mon, Aug 7, 2017	1.91	1.94	1.90	1.94
780	NASDAQ	STKS	Fri, Aug 4, 2017	1.84	2.00	1.84	1.95
779	NASDAQ	STKS	Thu, Aug 3, 2017	1.83	1.85	1.83	1.85
778	NASDAQ	STKS	Wed, Aug 2, 2017	1.83	1.84	1.83	1.84
777	NASDAQ	STKS	Tue, Aug 1, 2017	1.82	1.84	1.81	1.84
776	NASDAQ	STKS	Mon, Jul 31, 2017	1.81	1.84	1.70	1.84
775	NASDAQ	STKS	Fri, Jul 28, 2017	1.78	1.86	1.70	1.83
774	NASDAQ	STKS	Thu, Jul 27, 2017	1.85	1.85	1.78	1.80
773	NASDAQ	STKS	Wed, Jul 26, 2017	1.85	1.87	1.85	1.86
772	NASDAQ	STKS	Tue, Jul 25, 2017	2.02	2.03	1.94	1.94
771	NASDAQ	STKS	Mon, Jul 24, 2017	1.99	2.04	1.99	2.02
770	NASDAQ	STKS	Fri, Jul 21, 2017	2.10	2.13	1.98	2.02
769	NASDAQ	STKS	Thu, Jul 20, 2017	2.00	2.07	2.00	2.07
768	NASDAQ	STKS	Wed, Jul 19, 2017	2.02	2.03	1.95	1.96
767	NASDAQ	STKS	Tue, Jul 18, 2017	1.97	2.03	1.92	2.00
766	NASDAQ	STKS	Mon, Jul 17, 2017	2.05	2.05	2.02	2.02
765	NASDAQ	STKS	Fri, Jul 14, 2017	2.12	2.13	2.01	2.01
764	NASDAQ	STKS	Thu, Jul 13, 2017	1.99	2.11	1.99	2.11
763	NASDAQ	STKS	Wed, Jul 12, 2017	1.99	2.09	1.96	2.09
762	NASDAQ	STKS	Tue, Jul 11, 2017	2.00	2.07	1.97	1.97
761	NASDAQ	STKS	Mon, Jul 10, 2017	2.13	2.19	1.98	2.01
760	NASDAQ	STKS	Fri, Jul 7, 2017	1.97	2.18	1.90	2.07
759	NASDAQ	STKS	Thu, Jul 6, 2017	2.00	2.05	1.90	1.99
758	NASDAQ	STKS	Wed, Jul 5, 2017	1.98	2.08	1.98	1.99
757	NASDAQ	STKS	Mon, Jul 3, 2017	2.14	2.18	2.08	2.17
756	NASDAQ	STKS	Fri, Jun 30, 2017	1.96	2.18	1.95	2.17
755	NASDAQ	STKS	Thu, Jun 29, 2017	1.95	1.95	1.94	1.94
754	NASDAQ	STKS	Wed, Jun 28, 2017	1.96	1.96	1.92	1.95
753	NASDAQ	STKS	Tue, Jun 27, 2017	1.92	1.98	1.92	1.96
752	NASDAQ	STKS	Mon, Jun 26, 2017	1.92	1.95	1.87	1.91
751	NASDAQ	STKS	Fri, Jun 23, 2017	1.92	1.94	1.83	1.91
750	NASDAQ	STKS	Thu, Jun 22, 2017	1.95	1.95	1.92	1.93
749	NASDAQ	STKS	Wed, Jun 21, 2017	2.00	2.00	1.92	1.92
748	NASDAQ	STKS	Tue, Jun 20, 2017	2.00	2.00	2.00	2.00
747	NASDAQ	STKS	Mon, Jun 19, 2017	1.94	2.03	1.92	1.93
746	NASDAQ	STKS	Fri, Jun 16, 2017	1.99	2.06	1.93	1.93
745	NASDAQ	STKS	Thu, Jun 15, 2017	2.07	2.07	1.99	2.01
744	NASDAQ	STKS	Wed, Jun 14, 2017	2.03	2.09	1.97	1.98
743	NASDAQ	STKS	Tue, Jun 13, 2017	2.02	2.10	2.01	2.07
742	NASDAQ	STKS	Mon, Jun 12, 2017	2.09	2.10	2.01	2.01
741	NASDAQ	STKS	Fri, Jun 9, 2017	2.12	2.12	2.07	2.11
740	NASDAQ	STKS	Thu, Jun 8, 2017	2.05	2.12	2.05	2.12
739	NASDAQ	STKS	Wed, Jun 7, 2017	2.10	2.10	2.03	2.04
738	NASDAQ	STKS	Tue, Jun 6, 2017	2.11	2.11	2.02	2.10
737	NASDAQ	STKS	Mon, Jun 5, 2017	2.12	2.15	2.03	2.10
736	NASDAQ	STKS	Fri, Jun 2, 2017	2.09	2.16	2.04	2.08
735	NASDAQ	STKS	Thu, Jun 1, 2017	2.18	2.18	2.08	2.08
734	NASDAQ	STKS	Wed, May 31, 2017	2.14	2.20	2.02	2.19
733	NASDAQ	STKS	Tue, May 30, 2017	2.12	2.19	2.03	2.12
732	NASDAQ	STKS	Fri, May 26, 2017	2.10	2.12	2.07	2.12
731	NASDAQ	STKS	Thu, May 25, 2017	2.02	2.13	2.02	2.09
730	NASDAQ	STKS	Wed, May 24, 2017	2.05	2.20	2.04	2.04
729	NASDAQ	STKS	Tue, May 23, 2017	2.20	2.20	2.05	2.20
728	NASDAQ	STKS	Mon, May 22, 2017	2.07	2.20	2.04	2.20
727	NASDAQ	STKS	Fri, May 19, 2017	2.02	2.10	2.02	2.10
726	NASDAQ	STKS	Thu, May 18, 2017	2.04	2.12	2.01	2.01
725	NASDAQ	STKS	Wed, May 17, 2017	2.02	2.13	2.02	2.09
724	NASDAQ	STKS	Tue, May 16, 2017	2.19	2.19	2.06	2.13
723	NASDAQ	STKS	Mon, May 15, 2017	2.05	2.16	2.05	2.13
722	NASDAQ	STKS	Fri, May 12, 2017	2.03	2.08	2.01	2.08
721	NASDAQ	STKS	Thu, May 11, 2017	2.06	2.06	2.05	2.05
720	NASDAQ	STKS	Wed, May 10, 2017	2.08	2.10	2.06	2.07
719	NASDAQ	STKS	Tue, May 9, 2017	2.09	2.09	2.03	2.03
718	NASDAQ	STKS	Mon, May 8, 2017	2.06	2.07	2.01	2.03
717	NASDAQ	STKS	Fri, May 5, 2017	2.09	2.10	2.04	2.07
716	NASDAQ	STKS	Thu, May 4, 2017	2.21	2.29	2.06	2.06
715	NASDAQ	STKS	Wed, May 3, 2017	2.14	2.20	2.09	2.13
714	NASDAQ	STKS	Tue, May 2, 2017	2.20	2.28	2.15	2.15
713	NASDAQ	STKS	Mon, May 1, 2017	2.13	2.29	2.13	2.25
712	NASDAQ	STKS	Fri, Apr 28, 2017	2.16	2.24	2.09	2.22
711	NASDAQ	STKS	Thu, Apr 27, 2017	2.22	2.28	2.21	2.21
710	NASDAQ	STKS	Wed, Apr 26, 2017	2.20	2.30	2.20	2.25
709	NASDAQ	STKS	Tue, Apr 25, 2017	2.25	2.30	2.25	2.30
708	NASDAQ	STKS	Mon, Apr 24, 2017	2.29	2.30	2.25	2.26
707	NASDAQ	STKS	Fri, Apr 21, 2017	2.31	2.32	2.29	2.29
706	NASDAQ	STKS	Thu, Apr 20, 2017	2.27	2.34	2.21	2.31
705	NASDAQ	STKS	Wed, Apr 19, 2017	2.20	2.25	2.16	2.24
704	NASDAQ	STKS	Tue, Apr 18, 2017	2.11	2.33	1.96	2.10
703	NASDAQ	STKS	Mon, Apr 17, 2017	2.16	2.16	2.02	2.14
702	NASDAQ	STKS	Thu, Apr 13, 2017	2.28	2.28	2.12	2.15
701	NASDAQ	STKS	Wed, Apr 12, 2017	2.14	2.41	1.95	2.29
700	NASDAQ	STKS	Tue, Apr 11, 2017	2.15	2.15	2.05	2.08
699	NASDAQ	STKS	Mon, Apr 10, 2017	2.04	2.17	2.00	2.03
698	NASDAQ	STKS	Fri, Apr 7, 2017	2.01	2.04	1.91	2.01
697	NASDAQ	STKS	Thu, Apr 6, 2017	2.03	2.05	1.86	2.03
696	NASDAQ	STKS	Wed, Apr 5, 2017	2.00	2.03	1.98	2.01
695	NASDAQ	STKS	Tue, Apr 4, 2017	2.00	2.00	1.91	1.94
694	NASDAQ	STKS	Mon, Apr 3, 2017	1.85	2.15	1.85	2.02
693	NASDAQ	STKS	Fri, Mar 31, 2017	1.68	2.09	1.68	1.90
692	NASDAQ	STKS	Thu, Mar 30, 2017	1.75	1.75	1.65	1.67
691	NASDAQ	STKS	Wed, Mar 29, 2017	1.73	1.76	1.73	1.74
690	NASDAQ	STKS	Tue, Mar 28, 2017	1.75	1.75	1.69	1.69
689	NASDAQ	STKS	Mon, Mar 27, 2017	1.75	1.75	1.68	1.73
688	NASDAQ	STKS	Fri, Mar 24, 2017	1.76	1.80	1.73	1.73
687	NASDAQ	STKS	Thu, Mar 23, 2017	1.74	1.76	1.74	1.75
686	NASDAQ	STKS	Wed, Mar 22, 2017	1.78	1.78	1.72	1.72
685	NASDAQ	STKS	Tue, Mar 21, 2017	1.78	1.78	1.75	1.75
684	NASDAQ	STKS	Mon, Mar 20, 2017	1.84	1.84	1.78	1.80
683	NASDAQ	STKS	Fri, Mar 17, 2017	1.81	1.81	1.76	1.79
682	NASDAQ	STKS	Thu, Mar 16, 2017	1.82	1.82	1.73	1.75
681	NASDAQ	STKS	Wed, Mar 15, 2017	1.83	1.83	1.75	1.75
680	NASDAQ	STKS	Tue, Mar 14, 2017	1.79	1.84	1.76	1.79
679	NASDAQ	STKS	Mon, Mar 13, 2017	1.75	1.79	1.74	1.75
678	NASDAQ	STKS	Fri, Mar 10, 2017	1.79	1.79	1.74	1.74
677	NASDAQ	STKS	Thu, Mar 9, 2017	1.80	1.80	1.76	1.79
676	NASDAQ	STKS	Wed, Mar 8, 2017	1.84	1.84	1.78	1.80
675	NASDAQ	STKS	Tue, Mar 7, 2017	1.76	1.78	1.73	1.77
674	NASDAQ	STKS	Mon, Mar 6, 2017	1.75	1.78	1.72	1.78
673	NASDAQ	STKS	Fri, Mar 3, 2017	1.74	1.80	1.70	1.73
672	NASDAQ	STKS	Thu, Mar 2, 2017	1.79	1.84	1.73	1.77
671	NASDAQ	STKS	Wed, Mar 1, 2017	1.81	1.82	1.73	1.73
670	NASDAQ	STKS	Tue, Feb 28, 2017	1.83	1.87	1.80	1.82
669	NASDAQ	STKS	Mon, Feb 27, 2017	1.88	1.90	1.84	1.84
668	NASDAQ	STKS	Fri, Feb 24, 2017	1.90	1.90	1.85	1.88
667	NASDAQ	STKS	Thu, Feb 23, 2017	1.85	2.00	1.84	1.90
666	NASDAQ	STKS	Wed, Feb 22, 2017	1.85	1.97	1.81	1.85
665	NASDAQ	STKS	Tue, Feb 21, 2017	1.83	1.84	1.78	1.84
664	NASDAQ	STKS	Fri, Feb 17, 2017	1.80	1.82	1.78	1.78
663	NASDAQ	STKS	Thu, Feb 16, 2017	1.82	1.87	1.70	1.80
662	NASDAQ	STKS	Wed, Feb 15, 2017	1.72	1.85	1.64	1.82
661	NASDAQ	STKS	Tue, Feb 14, 2017	1.72	1.84	1.70	1.72
660	NASDAQ	STKS	Mon, Feb 13, 2017	1.75	1.81	1.71	1.74
659	NASDAQ	STKS	Fri, Feb 10, 2017	1.68	1.75	1.68	1.73
658	NASDAQ	STKS	Thu, Feb 9, 2017	1.66	1.70	1.62	1.66
657	NASDAQ	STKS	Wed, Feb 8, 2017	1.67	1.68	1.63	1.65
656	NASDAQ	STKS	Tue, Feb 7, 2017	1.66	1.71	1.62	1.66
655	NASDAQ	STKS	Mon, Feb 6, 2017	1.63	1.72	1.61	1.66
654	NASDAQ	STKS	Fri, Feb 3, 2017	1.70	1.70	1.65	1.65
653	NASDAQ	STKS	Thu, Feb 2, 2017	1.71	1.71	1.65	1.68
652	NASDAQ	STKS	Wed, Feb 1, 2017	1.65	1.69	1.62	1.69
651	NASDAQ	STKS	Tue, Jan 31, 2017	1.63	1.72	1.59	1.70
650	NASDAQ	STKS	Mon, Jan 30, 2017	1.68	1.69	1.47	1.58
649	NASDAQ	STKS	Fri, Jan 27, 2017	1.61	1.69	1.61	1.65
648	NASDAQ	STKS	Thu, Jan 26, 2017	1.69	1.75	1.65	1.68
647	NASDAQ	STKS	Wed, Jan 25, 2017	1.87	1.87	1.65	1.66
646	NASDAQ	STKS	Tue, Jan 24, 2017	1.84	1.84	1.80	1.80
645	NASDAQ	STKS	Mon, Jan 23, 2017	1.87	1.87	1.78	1.82
644	NASDAQ	STKS	Fri, Jan 20, 2017	1.87	1.90	1.83	1.85
643	NASDAQ	STKS	Thu, Jan 19, 2017	1.86	1.92	1.82	1.85
642	NASDAQ	STKS	Wed, Jan 18, 2017	1.85	1.94	1.83	1.86
641	NASDAQ	STKS	Tue, Jan 17, 2017	1.89	1.90	1.81	1.83
640	NASDAQ	STKS	Fri, Jan 13, 2017	1.80	1.80	1.66	1.70
639	NASDAQ	STKS	Thu, Jan 12, 2017	1.90	1.90	1.69	1.75
638	NASDAQ	STKS	Wed, Jan 11, 2017	1.87	1.90	1.83	1.89
637	NASDAQ	STKS	Tue, Jan 10, 2017	2.10	2.10	1.74	1.85
636	NASDAQ	STKS	Mon, Jan 9, 2017	2.07	2.14	2.00	2.03
635	NASDAQ	STKS	Fri, Jan 6, 2017	2.14	2.18	2.10	2.12
634	NASDAQ	STKS	Thu, Jan 5, 2017	2.06	2.16	2.05	2.16
633	NASDAQ	STKS	Wed, Jan 4, 2017	2.17	2.23	2.02	2.03
632	NASDAQ	STKS	Tue, Jan 3, 2017	2.21	2.29	2.12	2.19
631	NASDAQ	STKS	Fri, Dec 30, 2016	2.17	2.25	2.12	2.22
630	NASDAQ	STKS	Thu, Dec 29, 2016	2.20	2.30	2.20	2.21
629	NASDAQ	STKS	Wed, Dec 28, 2016	2.19	2.20	2.15	2.20
628	NASDAQ	STKS	Tue, Dec 27, 2016	2.19	2.20	2.09	2.13
627	NASDAQ	STKS	Fri, Dec 23, 2016	2.12	2.24	2.11	2.21
626	NASDAQ	STKS	Thu, Dec 22, 2016	2.17	2.21	2.09	2.19
625	NASDAQ	STKS	Wed, Dec 21, 2016	2.15	2.25	2.02	2.17
624	NASDAQ	STKS	Tue, Dec 20, 2016	2.08	2.24	2.05	2.21
623	NASDAQ	STKS	Mon, Dec 19, 2016	2.02	2.20	1.98	2.12
622	NASDAQ	STKS	Fri, Dec 16, 2016	2.50	2.53	2.09	2.25
621	NASDAQ	STKS	Thu, Dec 15, 2016	2.52	2.60	2.51	2.53
620	NASDAQ	STKS	Wed, Dec 14, 2016	2.60	2.65	2.54	2.58
619	NASDAQ	STKS	Tue, Dec 13, 2016	2.66	2.68	2.54	2.61
618	NASDAQ	STKS	Mon, Dec 12, 2016	2.65	2.65	2.57	2.65
617	NASDAQ	STKS	Fri, Dec 9, 2016	2.53	2.63	2.50	2.55
616	NASDAQ	STKS	Thu, Dec 8, 2016	2.70	2.75	2.55	2.55
615	NASDAQ	STKS	Wed, Dec 7, 2016	2.69	2.75	2.58	2.69
614	NASDAQ	STKS	Tue, Dec 6, 2016	2.73	2.78	2.50	2.67
613	NASDAQ	STKS	Mon, Dec 5, 2016	2.80	2.95	2.69	2.75
612	NASDAQ	STKS	Fri, Dec 2, 2016	2.75	2.85	2.75	2.80
611	NASDAQ	STKS	Thu, Dec 1, 2016	2.85	2.93	2.73	2.75
610	NASDAQ	STKS	Wed, Nov 30, 2016	2.89	2.90	2.85	2.89
609	NASDAQ	STKS	Tue, Nov 29, 2016	2.87	3.01	2.76	2.80
608	NASDAQ	STKS	Mon, Nov 28, 2016	2.85	3.04	2.74	2.85
607	NASDAQ	STKS	Fri, Nov 25, 2016	2.51	2.75	2.48	2.69
606	NASDAQ	STKS	Wed, Nov 23, 2016	2.93	2.95	2.49	2.51
605	NASDAQ	STKS	Tue, Nov 22, 2016	2.62	2.87	2.61	2.87
604	NASDAQ	STKS	Mon, Nov 21, 2016	2.65	2.88	2.45	2.60
603	NASDAQ	STKS	Fri, Nov 18, 2016	2.46	2.57	2.29	2.29
602	NASDAQ	STKS	Thu, Nov 17, 2016	2.35	3.43	2.35	2.42
601	NASDAQ	STKS	Wed, Nov 16, 2016	2.35	2.37	2.25	2.29
600	NASDAQ	STKS	Tue, Nov 15, 2016	2.40	2.58	2.33	2.36
599	NASDAQ	STKS	Mon, Nov 14, 2016	2.30	2.36	2.30	2.31
598	NASDAQ	STKS	Fri, Nov 11, 2016	2.35	2.35	2.32	2.32
597	NASDAQ	STKS	Thu, Nov 10, 2016	2.32	2.38	2.30	2.33
596	NASDAQ	STKS	Wed, Nov 9, 2016	2.32	2.43	2.20	2.40
595	NASDAQ	STKS	Tue, Nov 8, 2016	2.40	2.40	2.35	2.38
594	NASDAQ	STKS	Mon, Nov 7, 2016	2.30	2.43	2.30	2.35
593	NASDAQ	STKS	Fri, Nov 4, 2016	2.32	2.42	2.30	2.41
592	NASDAQ	STKS	Thu, Nov 3, 2016	2.29	2.42	2.29	2.42
591	NASDAQ	STKS	Wed, Nov 2, 2016	2.24	2.42	2.22	2.42
590	NASDAQ	STKS	Tue, Nov 1, 2016	2.42	2.42	2.35	2.42
589	NASDAQ	STKS	Mon, Oct 31, 2016	2.34	2.42	2.34	2.42
588	NASDAQ	STKS	Fri, Oct 28, 2016	2.35	2.41	2.35	2.41
587	NASDAQ	STKS	Thu, Oct 27, 2016	2.39	2.39	2.30	2.30
586	NASDAQ	STKS	Wed, Oct 26, 2016	2.38	2.43	2.30	2.42
585	NASDAQ	STKS	Tue, Oct 25, 2016	2.40	2.43	2.34	2.41
584	NASDAQ	STKS	Mon, Oct 24, 2016	2.33	2.41	2.33	2.41
583	NASDAQ	STKS	Fri, Oct 21, 2016	2.28	2.43	2.28	2.39
582	NASDAQ	STKS	Thu, Oct 20, 2016	2.36	2.43	2.32	2.43
581	NASDAQ	STKS	Wed, Oct 19, 2016	2.35	2.43	2.34	2.43
580	NASDAQ	STKS	Tue, Oct 18, 2016	2.43	2.43	2.43	2.43
579	NASDAQ	STKS	Mon, Oct 17, 2016	2.39	2.42	2.35	2.42
578	NASDAQ	STKS	Fri, Oct 14, 2016	2.40	2.43	2.30	2.39
577	NASDAQ	STKS	Thu, Oct 13, 2016	2.40	2.40	2.31	2.40
576	NASDAQ	STKS	Wed, Oct 12, 2016	2.42	2.42	2.31	2.37
575	NASDAQ	STKS	Tue, Oct 11, 2016	2.38	2.38	2.35	2.38
574	NASDAQ	STKS	Mon, Oct 10, 2016	2.38	2.38	2.30	2.31
573	NASDAQ	STKS	Fri, Oct 7, 2016	2.35	2.35	2.27	2.29
572	NASDAQ	STKS	Thu, Oct 6, 2016	2.35	2.35	2.27	2.30
571	NASDAQ	STKS	Wed, Oct 5, 2016	2.42	2.42	2.27	2.35
570	NASDAQ	STKS	Tue, Oct 4, 2016	2.45	2.45	2.31	2.31
569	NASDAQ	STKS	Mon, Oct 3, 2016	2.55	2.60	2.40	2.46
568	NASDAQ	STKS	Fri, Sep 30, 2016	2.46	2.50	2.46	2.50
567	NASDAQ	STKS	Thu, Sep 29, 2016	2.46	2.46	2.39	2.39
566	NASDAQ	STKS	Wed, Sep 28, 2016	2.48	2.48	2.39	2.39
565	NASDAQ	STKS	Tue, Sep 27, 2016	2.50	2.50	2.38	2.38
564	NASDAQ	STKS	Mon, Sep 26, 2016	2.29	2.50	2.29	2.50
563	NASDAQ	STKS	Fri, Sep 23, 2016	2.31	2.55	2.29	2.29
562	NASDAQ	STKS	Thu, Sep 22, 2016	2.46	2.47	2.42	2.42
561	NASDAQ	STKS	Wed, Sep 21, 2016	0.00	0.00	0.00	2.47
560	NASDAQ	STKS	Tue, Sep 20, 2016	2.38	2.49	2.37	2.47
559	NASDAQ	STKS	Mon, Sep 19, 2016	2.36	2.51	2.33	2.39
558	NASDAQ	STKS	Fri, Sep 16, 2016	2.56	2.62	2.29	2.32
557	NASDAQ	STKS	Thu, Sep 15, 2016	2.65	2.65	2.44	2.55
556	NASDAQ	STKS	Wed, Sep 14, 2016	2.65	2.66	2.50	2.55
555	NASDAQ	STKS	Tue, Sep 13, 2016	2.55	2.63	2.51	2.54
554	NASDAQ	STKS	Mon, Sep 12, 2016	2.45	2.65	2.27	2.55
553	NASDAQ	STKS	Fri, Sep 9, 2016	2.57	2.60	2.40	2.55
552	NASDAQ	STKS	Thu, Sep 8, 2016	2.61	2.65	2.38	2.55
551	NASDAQ	STKS	Wed, Sep 7, 2016	2.45	2.65	2.45	2.49
550	NASDAQ	STKS	Tue, Sep 6, 2016	2.44	2.65	2.42	2.61
549	NASDAQ	STKS	Fri, Sep 2, 2016	2.42	2.42	2.35	2.35
548	NASDAQ	STKS	Thu, Sep 1, 2016	2.36	2.51	2.28	2.29
547	NASDAQ	STKS	Wed, Aug 31, 2016	2.39	2.50	2.39	2.50
546	NASDAQ	STKS	Tue, Aug 30, 2016	2.48	2.48	2.42	2.42
545	NASDAQ	STKS	Mon, Aug 29, 2016	2.55	2.56	2.51	2.52
544	NASDAQ	STKS	Fri, Aug 26, 2016	0.00	0.00	0.00	2.45
543	NASDAQ	STKS	Thu, Aug 25, 2016	2.45	2.45	2.45	2.45
542	NASDAQ	STKS	Wed, Aug 24, 2016	0.00	0.00	0.00	2.51
541	NASDAQ	STKS	Tue, Aug 23, 2016	2.57	2.64	2.50	2.51
540	NASDAQ	STKS	Mon, Aug 22, 2016	2.53	2.78	2.38	2.44
539	NASDAQ	STKS	Fri, Aug 19, 2016	2.50	2.52	2.38	2.40
538	NASDAQ	STKS	Thu, Aug 18, 2016	2.47	2.75	2.34	2.34
537	NASDAQ	STKS	Wed, Aug 17, 2016	2.50	2.50	2.31	2.47
536	NASDAQ	STKS	Tue, Aug 16, 2016	2.50	2.70	2.25	2.44
535	NASDAQ	STKS	Mon, Aug 15, 2016	2.74	2.81	2.51	2.70
534	NASDAQ	STKS	Fri, Aug 12, 2016	2.63	2.84	2.61	2.74
533	NASDAQ	STKS	Thu, Aug 11, 2016	2.62	2.63	2.60	2.62
532	NASDAQ	STKS	Wed, Aug 10, 2016	0.00	0.00	0.00	2.62
531	NASDAQ	STKS	Tue, Aug 9, 2016	2.59	2.63	2.58	2.62
530	NASDAQ	STKS	Mon, Aug 8, 2016	2.58	2.58	2.58	2.58
529	NASDAQ	STKS	Fri, Aug 5, 2016	2.46	2.63	2.45	2.55
528	NASDAQ	STKS	Thu, Aug 4, 2016	2.50	2.61	2.48	2.61
527	NASDAQ	STKS	Wed, Aug 3, 2016	2.50	2.57	2.40	2.57
526	NASDAQ	STKS	Tue, Aug 2, 2016	2.56	2.59	2.41	2.56
525	NASDAQ	STKS	Mon, Aug 1, 2016	2.59	2.59	2.59	2.59
524	NASDAQ	STKS	Fri, Jul 29, 2016	2.57	2.57	2.57	2.57
523	NASDAQ	STKS	Thu, Jul 28, 2016	2.51	2.58	2.51	2.57
522	NASDAQ	STKS	Wed, Jul 27, 2016	2.60	2.60	2.50	2.50
521	NASDAQ	STKS	Tue, Jul 26, 2016	2.44	2.55	2.40	2.41
520	NASDAQ	STKS	Mon, Jul 25, 2016	2.55	2.57	2.41	2.50
519	NASDAQ	STKS	Fri, Jul 22, 2016	2.58	2.58	2.44	2.56
518	NASDAQ	STKS	Thu, Jul 21, 2016	2.59	2.60	2.59	2.60
517	NASDAQ	STKS	Wed, Jul 20, 2016	2.46	2.60	2.46	2.60
516	NASDAQ	STKS	Tue, Jul 19, 2016	2.60	2.60	2.60	2.60
515	NASDAQ	STKS	Mon, Jul 18, 2016	2.61	2.64	2.60	2.60
514	NASDAQ	STKS	Fri, Jul 15, 2016	2.64	2.64	2.64	2.64
513	NASDAQ	STKS	Thu, Jul 14, 2016	2.51	2.65	2.51	2.64
512	NASDAQ	STKS	Wed, Jul 13, 2016	2.77	2.77	2.42	2.65
511	NASDAQ	STKS	Tue, Jul 12, 2016	2.49	2.56	2.49	2.56
510	NASDAQ	STKS	Mon, Jul 11, 2016	2.47	2.70	2.35	2.65
509	NASDAQ	STKS	Fri, Jul 8, 2016	2.73	2.73	2.73	2.73
508	NASDAQ	STKS	Thu, Jul 7, 2016	2.40	2.73	2.40	2.73
507	NASDAQ	STKS	Wed, Jul 6, 2016	2.60	2.70	2.60	2.70
506	NASDAQ	STKS	Tue, Jul 5, 2016	2.61	2.61	2.61	2.61
505	NASDAQ	STKS	Fri, Jul 1, 2016	2.61	2.61	2.61	2.61
504	NASDAQ	STKS	Thu, Jun 30, 2016	2.80	2.80	2.61	2.61
503	NASDAQ	STKS	Wed, Jun 29, 2016	2.60	2.70	2.50	2.70
502	NASDAQ	STKS	Tue, Jun 28, 2016	2.80	2.80	2.55	2.65
501	NASDAQ	STKS	Mon, Jun 27, 2016	2.64	2.65	2.43	2.61
500	NASDAQ	STKS	Fri, Jun 24, 2016	2.80	2.80	2.65	2.65
499	NASDAQ	STKS	Thu, Jun 23, 2016	2.85	2.85	2.75	2.75
498	NASDAQ	STKS	Wed, Jun 22, 2016	2.88	2.90	2.76	2.83
497	NASDAQ	STKS	Tue, Jun 21, 2016	2.96	2.96	2.67	2.84
496	NASDAQ	STKS	Mon, Jun 20, 2016	2.58	2.78	2.51	2.77
495	NASDAQ	STKS	Fri, Jun 17, 2016	2.49	2.78	2.44	2.44
494	NASDAQ	STKS	Thu, Jun 16, 2016	2.50	2.65	2.50	2.65
493	NASDAQ	STKS	Wed, Jun 15, 2016	2.67	2.67	2.52	2.62
492	NASDAQ	STKS	Tue, Jun 14, 2016	2.33	2.45	2.33	2.40
491	NASDAQ	STKS	Mon, Jun 13, 2016	2.33	2.41	2.33	2.41
490	NASDAQ	STKS	Fri, Jun 10, 2016	2.32	2.40	2.31	2.37
489	NASDAQ	STKS	Thu, Jun 9, 2016	2.42	2.42	2.38	2.42
488	NASDAQ	STKS	Wed, Jun 8, 2016	2.41	2.41	2.32	2.41
487	NASDAQ	STKS	Tue, Jun 7, 2016	2.42	2.42	2.42	2.42
486	NASDAQ	STKS	Mon, Jun 6, 2016	2.33	2.44	2.31	2.44
485	NASDAQ	STKS	Fri, Jun 3, 2016	2.40	2.40	2.34	2.34
484	NASDAQ	STKS	Thu, Jun 2, 2016	2.36	2.44	2.32	2.32
483	NASDAQ	STKS	Wed, Jun 1, 2016	2.38	2.38	2.36	2.36
482	NASDAQ	STKS	Tue, May 31, 2016	2.36	2.44	2.36	2.44
481	NASDAQ	STKS	Fri, May 27, 2016	2.42	2.49	2.35	2.35
480	NASDAQ	STKS	Thu, May 26, 2016	2.40	2.44	2.36	2.36
479	NASDAQ	STKS	Wed, May 25, 2016	2.42	2.42	2.38	2.38
478	NASDAQ	STKS	Tue, May 24, 2016	2.50	2.51	2.40	2.40
477	NASDAQ	STKS	Mon, May 23, 2016	2.45	2.45	2.37	2.37
476	NASDAQ	STKS	Fri, May 20, 2016	2.41	2.49	2.41	2.45
475	NASDAQ	STKS	Thu, May 19, 2016	2.38	2.53	2.24	2.24
474	NASDAQ	STKS	Wed, May 18, 2016	2.42	2.45	2.41	2.45
473	NASDAQ	STKS	Tue, May 17, 2016	2.47	2.63	2.45	2.45
472	NASDAQ	STKS	Mon, May 16, 2016	2.57	2.57	2.41	2.49
471	NASDAQ	STKS	Fri, May 13, 2016	2.52	2.52	2.42	2.42
470	NASDAQ	STKS	Thu, May 12, 2016	2.50	2.51	2.41	2.51
469	NASDAQ	STKS	Wed, May 11, 2016	2.55	2.55	2.55	2.55
468	NASDAQ	STKS	Tue, May 10, 2016	2.50	2.50	2.45	2.45
467	NASDAQ	STKS	Mon, May 9, 2016	2.56	2.59	2.46	2.47
466	NASDAQ	STKS	Fri, May 6, 2016	2.58	2.59	2.52	2.52
465	NASDAQ	STKS	Thu, May 5, 2016	2.47	2.47	2.47	2.47
464	NASDAQ	STKS	Wed, May 4, 2016	2.49	2.50	2.45	2.49
463	NASDAQ	STKS	Tue, May 3, 2016	2.49	2.49	2.46	2.46
462	NASDAQ	STKS	Mon, May 2, 2016	2.52	2.59	2.48	2.48
461	NASDAQ	STKS	Fri, Apr 29, 2016	2.50	2.50	2.50	2.50
460	NASDAQ	STKS	Thu, Apr 28, 2016	2.51	2.51	2.47	2.47
459	NASDAQ	STKS	Wed, Apr 27, 2016	2.50	2.50	2.50	2.50
458	NASDAQ	STKS	Tue, Apr 26, 2016	2.60	2.60	2.49	2.49
457	NASDAQ	STKS	Mon, Apr 25, 2016	2.51	2.52	2.51	2.51
456	NASDAQ	STKS	Fri, Apr 22, 2016	2.55	2.55	2.51	2.51
455	NASDAQ	STKS	Thu, Apr 21, 2016	2.52	2.52	2.52	2.52
454	NASDAQ	STKS	Wed, Apr 20, 2016	2.53	2.55	2.53	2.53
453	NASDAQ	STKS	Tue, Apr 19, 2016	2.60	2.60	2.52	2.59
452	NASDAQ	STKS	Mon, Apr 18, 2016	2.69	2.69	2.55	2.55
451	NASDAQ	STKS	Fri, Apr 15, 2016	2.61	2.79	2.59	2.62
450	NASDAQ	STKS	Thu, Apr 14, 2016	2.56	2.74	2.56	2.68
449	NASDAQ	STKS	Wed, Apr 13, 2016	2.79	2.80	2.65	2.65
448	NASDAQ	STKS	Tue, Apr 12, 2016	2.69	2.79	2.63	2.67
447	NASDAQ	STKS	Mon, Apr 11, 2016	2.76	2.77	2.65	2.65
446	NASDAQ	STKS	Fri, Apr 8, 2016	2.73	2.75	2.67	2.73
445	NASDAQ	STKS	Thu, Apr 7, 2016	2.80	2.80	2.60	2.70
444	NASDAQ	STKS	Wed, Apr 6, 2016	2.77	2.80	2.75	2.75
443	NASDAQ	STKS	Tue, Apr 5, 2016	2.77	2.77	2.77	2.76
442	NASDAQ	STKS	Mon, Apr 4, 2016	2.76	2.79	2.75	2.77
441	NASDAQ	STKS	Fri, Apr 1, 2016	2.93	2.93	2.83	2.83
440	NASDAQ	STKS	Thu, Mar 31, 2016	3.18	3.18	2.96	3.00
439	NASDAQ	STKS	Wed, Mar 30, 2016	2.88	2.90	2.75	2.75
438	NASDAQ	STKS	Tue, Mar 29, 2016	2.82	2.82	2.75	2.80
437	NASDAQ	STKS	Mon, Mar 28, 2016	2.63	2.93	2.58	2.73
436	NASDAQ	STKS	Thu, Mar 24, 2016	2.73	2.73	2.73	2.63
435	NASDAQ	STKS	Wed, Mar 23, 2016	2.72	2.74	2.71	2.73
434	NASDAQ	STKS	Tue, Mar 22, 2016	2.74	2.91	2.72	2.73
433	NASDAQ	STKS	Mon, Mar 21, 2016	2.85	2.85	2.73	2.74
432	NASDAQ	STKS	Fri, Mar 18, 2016	3.00	3.00	2.78	2.78
431	NASDAQ	STKS	Thu, Mar 17, 2016	2.72	2.90	2.72	2.88
430	NASDAQ	STKS	Wed, Mar 16, 2016	2.68	2.73	2.58	2.72
429	NASDAQ	STKS	Tue, Mar 15, 2016	2.76	2.76	2.76	2.72
428	NASDAQ	STKS	Mon, Mar 14, 2016	2.78	2.87	2.62	2.72
427	NASDAQ	STKS	Fri, Mar 11, 2016	2.80	2.85	2.57	2.77
426	NASDAQ	STKS	Thu, Mar 10, 2016	3.00	3.24	2.55	2.79
425	NASDAQ	STKS	Wed, Mar 9, 2016	2.56	2.56	2.56	2.56
424	NASDAQ	STKS	Tue, Mar 8, 2016	2.53	2.53	2.52	2.53
423	NASDAQ	STKS	Mon, Mar 7, 2016	2.61	2.67	2.52	2.52
422	NASDAQ	STKS	Fri, Mar 4, 2016	2.53	2.62	2.53	2.51
421	NASDAQ	STKS	Thu, Mar 3, 2016	2.68	2.68	2.68	2.58
420	NASDAQ	STKS	Wed, Mar 2, 2016	2.68	2.68	2.68	2.68
419	NASDAQ	STKS	Tue, Mar 1, 2016	2.59	2.68	2.59	2.54
418	NASDAQ	STKS	Mon, Feb 29, 2016	2.57	2.64	2.51	2.55
417	NASDAQ	STKS	Fri, Feb 26, 2016	2.55	2.76	2.55	2.73
416	NASDAQ	STKS	Thu, Feb 25, 2016	2.56	2.67	2.55	2.57
415	NASDAQ	STKS	Wed, Feb 24, 2016	2.65	2.69	2.59	2.64
414	NASDAQ	STKS	Tue, Feb 23, 2016	2.70	2.77	2.60	2.67
413	NASDAQ	STKS	Mon, Feb 22, 2016	2.71	2.71	2.54	2.66
412	NASDAQ	STKS	Fri, Feb 19, 2016	2.79	2.79	2.70	2.70
411	NASDAQ	STKS	Thu, Feb 18, 2016	2.88	2.88	2.70	2.79
410	NASDAQ	STKS	Wed, Feb 17, 2016	2.61	2.69	2.61	2.69
409	NASDAQ	STKS	Tue, Feb 16, 2016	2.55	2.67	2.55	2.65
408	NASDAQ	STKS	Fri, Feb 12, 2016	2.89	2.89	2.55	2.66
407	NASDAQ	STKS	Thu, Feb 11, 2016	2.71	2.94	2.56	2.60
406	NASDAQ	STKS	Wed, Feb 10, 2016	2.98	2.98	2.70	2.72
405	NASDAQ	STKS	Tue, Feb 9, 2016	2.60	2.68	2.45	2.67
404	NASDAQ	STKS	Mon, Feb 8, 2016	2.56	2.60	2.56	2.60
403	NASDAQ	STKS	Fri, Feb 5, 2016	2.61	2.65	2.54	2.63
402	NASDAQ	STKS	Thu, Feb 4, 2016	2.60	2.70	2.58	2.70
401	NASDAQ	STKS	Wed, Feb 3, 2016	2.75	2.75	2.33	2.65
400	NASDAQ	STKS	Tue, Feb 2, 2016	2.82	2.82	2.53	2.78
399	NASDAQ	STKS	Mon, Feb 1, 2016	2.91	3.00	2.83	2.85
398	NASDAQ	STKS	Fri, Jan 29, 2016	2.91	3.00	2.90	2.90
397	NASDAQ	STKS	Thu, Jan 28, 2016	3.03	3.03	2.94	2.98
396	NASDAQ	STKS	Wed, Jan 27, 2016	2.91	3.00	2.91	2.94
395	NASDAQ	STKS	Tue, Jan 26, 2016	2.95	2.95	2.95	2.95
394	NASDAQ	STKS	Mon, Jan 25, 2016	2.95	2.98	2.91	2.91
393	NASDAQ	STKS	Fri, Jan 22, 2016	2.96	2.96	2.96	2.96
392	NASDAQ	STKS	Thu, Jan 21, 2016	2.98	3.00	2.82	2.97
391	NASDAQ	STKS	Wed, Jan 20, 2016	2.89	2.95	2.78	2.94
390	NASDAQ	STKS	Tue, Jan 19, 2016	2.90	2.90	2.75	2.80
389	NASDAQ	STKS	Fri, Jan 15, 2016	3.00	3.02	2.70	2.74
388	NASDAQ	STKS	Thu, Jan 14, 2016	3.14	3.19	3.01	3.18
387	NASDAQ	STKS	Wed, Jan 13, 2016	2.96	3.11	2.88	3.00
386	NASDAQ	STKS	Tue, Jan 12, 2016	3.17	3.19	3.02	3.02
385	NASDAQ	STKS	Mon, Jan 11, 2016	3.16	3.19	3.10	3.19
384	NASDAQ	STKS	Fri, Jan 8, 2016	2.71	3.20	2.67	3.06
383	NASDAQ	STKS	Thu, Jan 7, 2016	3.00	3.00	2.96	2.97
382	NASDAQ	STKS	Wed, Jan 6, 2016	2.84	3.00	2.70	3.00
381	NASDAQ	STKS	Tue, Jan 5, 2016	2.96	3.00	2.96	2.99
380	NASDAQ	STKS	Mon, Jan 4, 2016	2.74	2.97	2.57	2.96
379	NASDAQ	STKS	Thu, Dec 31, 2015	2.96	2.99	2.96	2.97
378	NASDAQ	STKS	Wed, Dec 30, 2015	2.96	3.40	2.96	3.00
377	NASDAQ	STKS	Tue, Dec 29, 2015	2.43	2.99	2.42	2.91
376	NASDAQ	STKS	Mon, Dec 28, 2015	2.76	2.77	2.73	2.73
375	NASDAQ	STKS	Thu, Dec 24, 2015	2.51	2.79	2.22	2.73
374	NASDAQ	STKS	Wed, Dec 23, 2015	2.72	2.75	2.64	2.71
373	NASDAQ	STKS	Tue, Dec 22, 2015	2.70	2.75	2.30	2.74
372	NASDAQ	STKS	Mon, Dec 21, 2015	2.84	2.87	2.51	2.69
371	NASDAQ	STKS	Fri, Dec 18, 2015	2.66	2.87	2.61	2.87
370	NASDAQ	STKS	Thu, Dec 17, 2015	2.76	2.88	2.50	2.73
369	NASDAQ	STKS	Wed, Dec 16, 2015	3.02	3.15	2.76	2.80
368	NASDAQ	STKS	Tue, Dec 15, 2015	3.05	3.20	2.75	2.75
367	NASDAQ	STKS	Mon, Dec 14, 2015	3.17	3.17	2.83	2.95
366	NASDAQ	STKS	Fri, Dec 11, 2015	3.10	3.23	2.76	3.00
365	NASDAQ	STKS	Thu, Dec 10, 2015	3.15	3.15	2.80	2.86
364	NASDAQ	STKS	Wed, Dec 9, 2015	3.10	3.10	2.78	2.98
363	NASDAQ	STKS	Tue, Dec 8, 2015	2.75	2.75	2.75	2.75
362	NASDAQ	STKS	Mon, Dec 7, 2015	3.38	3.38	2.50	2.75
361	NASDAQ	STKS	Fri, Dec 4, 2015	2.66	3.41	2.66	2.90
360	NASDAQ	STKS	Thu, Dec 3, 2015	2.89	2.89	2.89	2.89
359	NASDAQ	STKS	Tue, Dec 1, 2015	2.71	2.71	2.43	2.68
358	NASDAQ	STKS	Mon, Nov 30, 2015	3.01	3.15	3.01	3.15
357	NASDAQ	STKS	Fri, Nov 27, 2015	3.15	3.15	2.98	3.04
356	NASDAQ	STKS	Wed, Nov 25, 2015	3.11	3.11	3.11	3.11
355	NASDAQ	STKS	Tue, Nov 24, 2015	3.17	3.17	3.17	3.17
354	NASDAQ	STKS	Fri, Nov 20, 2015	3.01	3.01	3.01	3.01
353	NASDAQ	STKS	Thu, Nov 19, 2015	3.05	3.10	3.03	3.03
352	NASDAQ	STKS	Wed, Nov 18, 2015	3.20	3.28	3.08	3.10
351	NASDAQ	STKS	Tue, Nov 17, 2015	3.10	3.24	3.10	3.24
350	NASDAQ	STKS	Mon, Nov 16, 2015	3.10	3.15	3.07	3.09
349	NASDAQ	STKS	Fri, Nov 13, 2015	3.11	3.11	3.00	3.11
348	NASDAQ	STKS	Thu, Nov 12, 2015	3.05	3.05	3.05	3.05
347	NASDAQ	STKS	Wed, Nov 11, 2015	3.05	3.06	3.00	3.05
346	NASDAQ	STKS	Tue, Nov 10, 2015	3.05	3.05	3.05	3.05
345	NASDAQ	STKS	Mon, Nov 9, 2015	3.00	3.08	2.97	3.03
344	NASDAQ	STKS	Fri, Nov 6, 2015	3.02	3.15	3.02	3.15
343	NASDAQ	STKS	Thu, Nov 5, 2015	3.08	3.09	3.02	3.02
342	NASDAQ	STKS	Wed, Nov 4, 2015	2.80	3.15	2.57	3.10
341	NASDAQ	STKS	Tue, Nov 3, 2015	3.14	3.16	3.10	3.10
340	NASDAQ	STKS	Mon, Nov 2, 2015	3.50	3.57	3.18	3.18
339	NASDAQ	STKS	Fri, Oct 30, 2015	3.07	3.60	3.06	3.13
338	NASDAQ	STKS	Thu, Oct 29, 2015	3.40	3.50	3.09	3.24
337	NASDAQ	STKS	Wed, Oct 28, 2015	3.43	3.45	3.40	3.40
336	NASDAQ	STKS	Mon, Oct 26, 2015	3.40	3.49	3.40	3.47
335	NASDAQ	STKS	Thu, Oct 22, 2015	3.50	3.70	3.20	3.50
334	NASDAQ	STKS	Wed, Oct 21, 2015	3.70	3.70	3.54	3.54
333	NASDAQ	STKS	Tue, Oct 20, 2015	3.63	3.64	3.63	3.64
332	NASDAQ	STKS	Mon, Oct 19, 2015	3.60	3.60	3.60	3.60
331	NASDAQ	STKS	Fri, Oct 16, 2015	3.57	3.57	3.57	3.57
330	NASDAQ	STKS	Thu, Oct 15, 2015	3.56	3.56	3.56	3.56
329	NASDAQ	STKS	Wed, Oct 14, 2015	3.62	3.62	3.51	3.51
328	NASDAQ	STKS	Mon, Oct 12, 2015	3.68	3.68	3.68	3.68
327	NASDAQ	STKS	Thu, Oct 8, 2015	3.58	3.66	3.58	3.63
326	NASDAQ	STKS	Wed, Oct 7, 2015	3.51	3.52	3.51	3.51
325	NASDAQ	STKS	Tue, Oct 6, 2015	3.54	3.65	3.53	3.65
324	NASDAQ	STKS	Mon, Oct 5, 2015	3.52	3.52	3.50	3.50
323	NASDAQ	STKS	Fri, Oct 2, 2015	3.51	3.70	3.51	3.52
322	NASDAQ	STKS	Tue, Sep 29, 2015	3.55	3.55	3.55	3.55
321	NASDAQ	STKS	Mon, Sep 28, 2015	3.60	3.84	3.50	3.52
320	NASDAQ	STKS	Fri, Sep 25, 2015	3.83	3.92	3.56	3.56
319	NASDAQ	STKS	Thu, Sep 24, 2015	3.91	3.99	3.84	3.86
318	NASDAQ	STKS	Wed, Sep 23, 2015	3.98	4.00	3.98	3.98
317	NASDAQ	STKS	Tue, Sep 22, 2015	3.84	4.00	3.83	3.99
316	NASDAQ	STKS	Mon, Sep 21, 2015	3.89	4.00	3.89	3.97
315	NASDAQ	STKS	Fri, Sep 18, 2015	3.68	4.10	3.68	3.81
314	NASDAQ	STKS	Thu, Sep 17, 2015	4.43	4.65	3.62	3.80
313	NASDAQ	STKS	Wed, Sep 16, 2015	4.25	4.57	4.25	4.51
312	NASDAQ	STKS	Tue, Sep 15, 2015	4.25	4.25	4.22	4.25
311	NASDAQ	STKS	Mon, Sep 14, 2015	4.25	4.32	3.90	4.25
310	NASDAQ	STKS	Fri, Sep 11, 2015	4.10	4.69	4.00	4.29
309	NASDAQ	STKS	Thu, Sep 10, 2015	3.30	4.10	3.30	4.10
308	NASDAQ	STKS	Wed, Sep 9, 2015	4.10	4.30	4.04	4.15
307	NASDAQ	STKS	Tue, Sep 8, 2015	3.46	4.80	3.46	4.22
306	NASDAQ	STKS	Fri, Sep 4, 2015	3.45	3.59	3.29	3.53
305	NASDAQ	STKS	Thu, Sep 3, 2015	3.30	3.52	3.30	3.50
304	NASDAQ	STKS	Wed, Sep 2, 2015	3.39	3.49	3.30	3.30
303	NASDAQ	STKS	Tue, Sep 1, 2015	3.20	3.35	3.20	3.34
302	NASDAQ	STKS	Mon, Aug 31, 2015	3.19	3.39	3.19	3.34
301	NASDAQ	STKS	Fri, Aug 28, 2015	3.47	3.47	3.11	3.15
300	NASDAQ	STKS	Thu, Aug 27, 2015	3.21	3.44	3.17	3.25
299	NASDAQ	STKS	Wed, Aug 26, 2015	3.28	3.44	3.12	3.21
298	NASDAQ	STKS	Tue, Aug 25, 2015	3.50	3.50	2.80	3.28
297	NASDAQ	STKS	Mon, Aug 24, 2015	3.20	3.47	3.10	3.47
296	NASDAQ	STKS	Fri, Aug 21, 2015	3.25	3.25	3.20	3.25
295	NASDAQ	STKS	Thu, Aug 20, 2015	3.15	3.19	3.00	3.19
294	NASDAQ	STKS	Wed, Aug 19, 2015	3.53	3.53	3.14	3.14
293	NASDAQ	STKS	Mon, Aug 17, 2015	3.61	3.81	3.60	3.60
292	NASDAQ	STKS	Fri, Aug 14, 2015	3.69	3.69	3.54	3.57
291	NASDAQ	STKS	Thu, Aug 13, 2015	3.80	3.85	3.70	3.77
290	NASDAQ	STKS	Wed, Aug 12, 2015	3.89	3.89	3.81	3.81
289	NASDAQ	STKS	Mon, Aug 10, 2015	3.85	3.86	3.85	3.86
288	NASDAQ	STKS	Thu, Aug 6, 2015	4.02	4.02	3.99	3.99
287	NASDAQ	STKS	Wed, Aug 5, 2015	4.05	4.05	4.05	4.05
286	NASDAQ	STKS	Tue, Aug 4, 2015	4.05	4.05	4.01	4.01
285	NASDAQ	STKS	Mon, Aug 3, 2015	3.97	4.00	3.92	3.92
284	NASDAQ	STKS	Fri, Jul 31, 2015	4.09	4.09	4.00	4.09
283	NASDAQ	STKS	Thu, Jul 30, 2015	4.40	4.40	4.06	4.06
282	NASDAQ	STKS	Wed, Jul 29, 2015	4.10	4.10	4.02	4.02
281	NASDAQ	STKS	Tue, Jul 28, 2015	4.03	4.16	4.03	4.08
280	NASDAQ	STKS	Fri, Jul 24, 2015	4.17	4.17	4.05	4.05
279	NASDAQ	STKS	Thu, Jul 23, 2015	4.15	4.19	4.07	4.15
278	NASDAQ	STKS	Wed, Jul 22, 2015	4.09	4.10	4.05	4.05
277	NASDAQ	STKS	Tue, Jul 21, 2015	4.09	4.09	4.07	4.07
276	NASDAQ	STKS	Mon, Jul 20, 2015	4.18	4.18	4.04	4.04
275	NASDAQ	STKS	Fri, Jul 17, 2015	4.24	4.24	4.24	4.24
274	NASDAQ	STKS	Thu, Jul 16, 2015	4.23	4.24	4.09	4.15
273	NASDAQ	STKS	Wed, Jul 15, 2015	4.21	4.21	4.09	4.09
272	NASDAQ	STKS	Mon, Jul 13, 2015	4.29	4.38	4.29	4.38
271	NASDAQ	STKS	Fri, Jul 10, 2015	3.95	4.22	3.95	4.22
270	NASDAQ	STKS	Thu, Jul 9, 2015	4.03	4.25	4.03	4.10
269	NASDAQ	STKS	Wed, Jul 8, 2015	4.07	4.12	4.00	4.12
268	NASDAQ	STKS	Tue, Jul 7, 2015	3.98	4.16	3.83	4.11
267	NASDAQ	STKS	Mon, Jul 6, 2015	4.05	4.05	4.01	4.02
266	NASDAQ	STKS	Thu, Jul 2, 2015	4.10	4.25	3.80	4.01
265	NASDAQ	STKS	Wed, Jul 1, 2015	4.14	4.17	4.14	4.17
264	NASDAQ	STKS	Tue, Jun 30, 2015	4.27	4.27	4.19	4.19
263	NASDAQ	STKS	Mon, Jun 29, 2015	4.10	4.15	4.10	4.14
262	NASDAQ	STKS	Fri, Jun 26, 2015	4.12	4.17	4.10	4.10
261	NASDAQ	STKS	Thu, Jun 25, 2015	4.13	4.43	4.10	4.19
260	NASDAQ	STKS	Wed, Jun 24, 2015	4.23	4.46	4.11	4.25
259	NASDAQ	STKS	Tue, Jun 23, 2015	3.76	4.49	3.76	4.19
258	NASDAQ	STKS	Mon, Jun 22, 2015	4.42	4.55	4.20	4.33
257	NASDAQ	STKS	Fri, Jun 19, 2015	4.89	4.90	3.71	4.00
256	NASDAQ	STKS	Thu, Jun 18, 2015	4.94	5.00	4.82	4.85
255	NASDAQ	STKS	Wed, Jun 17, 2015	5.00	5.00	4.83	4.90
254	NASDAQ	STKS	Tue, Jun 16, 2015	4.93	5.00	4.93	5.00
253	NASDAQ	STKS	Mon, Jun 15, 2015	5.00	5.00	4.90	4.95
252	NASDAQ	STKS	Fri, Jun 12, 2015	4.96	4.99	4.88	4.95
251	NASDAQ	STKS	Thu, Jun 11, 2015	4.98	4.98	4.80	4.89
250	NASDAQ	STKS	Wed, Jun 10, 2015	4.80	4.82	4.76	4.76
249	NASDAQ	STKS	Tue, Jun 9, 2015	4.88	4.93	4.75	4.76
248	NASDAQ	STKS	Mon, Jun 8, 2015	4.80	4.83	4.80	4.83
247	NASDAQ	STKS	Thu, Jun 4, 2015	4.90	4.90	4.90	4.90
246	NASDAQ	STKS	Wed, Jun 3, 2015	4.95	4.96	4.92	4.95
245	NASDAQ	STKS	Tue, Jun 2, 2015	4.93	4.93	4.93	4.93
244	NASDAQ	STKS	Fri, May 29, 2015	4.97	5.00	4.76	4.90
243	NASDAQ	STKS	Thu, May 28, 2015	4.83	5.00	4.81	5.00
242	NASDAQ	STKS	Wed, May 27, 2015	4.91	4.97	4.80	4.81
241	NASDAQ	STKS	Fri, May 22, 2015	4.90	4.92	4.90	4.90
240	NASDAQ	STKS	Thu, May 21, 2015	4.90	5.00	4.90	4.90
239	NASDAQ	STKS	Wed, May 20, 2015	4.83	4.90	4.83	4.88
238	NASDAQ	STKS	Tue, May 19, 2015	4.85	4.85	4.85	4.85
237	NASDAQ	STKS	Mon, May 18, 2015	4.95	4.95	4.95	4.95
236	NASDAQ	STKS	Fri, May 15, 2015	4.81	4.94	4.81	4.94
235	NASDAQ	STKS	Thu, May 14, 2015	5.00	5.00	4.95	4.95
234	NASDAQ	STKS	Wed, May 13, 2015	5.00	5.00	4.95	5.00
233	NASDAQ	STKS	Tue, May 12, 2015	5.00	5.00	4.90	5.00
232	NASDAQ	STKS	Mon, May 11, 2015	4.90	4.90	4.81	4.81
231	NASDAQ	STKS	Fri, May 8, 2015	4.90	4.90	4.90	4.90
230	NASDAQ	STKS	Thu, May 7, 2015	4.90	4.90	4.90	4.90
229	NASDAQ	STKS	Wed, May 6, 2015	4.90	4.90	4.90	4.90
228	NASDAQ	STKS	Tue, May 5, 2015	5.00	5.00	4.85	4.85
227	NASDAQ	STKS	Thu, Apr 30, 2015	4.89	4.89	4.89	4.89
226	NASDAQ	STKS	Mon, Apr 27, 2015	4.89	4.90	4.80	4.89
225	NASDAQ	STKS	Fri, Apr 24, 2015	4.85	4.90	4.85	4.90
224	NASDAQ	STKS	Thu, Apr 23, 2015	4.90	4.90	4.85	4.85
223	NASDAQ	STKS	Wed, Apr 22, 2015	4.90	4.90	4.90	4.90
222	NASDAQ	STKS	Tue, Apr 21, 2015	4.90	5.00	4.90	4.90
221	NASDAQ	STKS	Mon, Apr 20, 2015	4.90	4.90	4.90	4.90
220	NASDAQ	STKS	Fri, Apr 17, 2015	4.90	4.90	4.60	4.90
219	NASDAQ	STKS	Thu, Apr 16, 2015	4.90	4.92	4.90	4.90
218	NASDAQ	STKS	Wed, Apr 15, 2015	4.92	4.94	4.92	4.94
217	NASDAQ	STKS	Tue, Apr 14, 2015	5.00	5.00	4.92	4.92
216	NASDAQ	STKS	Mon, Apr 13, 2015	5.00	5.00	4.90	4.90
215	NASDAQ	STKS	Fri, Apr 10, 2015	4.95	5.00	4.95	5.00
214	NASDAQ	STKS	Thu, Apr 9, 2015	5.00	5.00	4.90	4.90
213	NASDAQ	STKS	Wed, Apr 8, 2015	5.00	5.00	5.00	5.00
212	NASDAQ	STKS	Tue, Apr 7, 2015	4.91	4.95	4.91	4.95
211	NASDAQ	STKS	Mon, Apr 6, 2015	4.99	5.00	4.99	5.00
210	NASDAQ	STKS	Thu, Apr 2, 2015	5.00	5.00	5.00	5.00
209	NASDAQ	STKS	Tue, Mar 31, 2015	5.00	5.00	5.00	5.00
208	NASDAQ	STKS	Mon, Mar 30, 2015	4.88	5.00	4.88	4.99
207	NASDAQ	STKS	Thu, Mar 26, 2015	5.00	5.00	5.00	5.00
206	NASDAQ	STKS	Wed, Mar 18, 2015	5.00	5.00	5.00	5.00
205	NASDAQ	STKS	Mon, Mar 16, 2015	5.00	5.00	4.90	4.90
204	NASDAQ	STKS	Thu, Mar 12, 2015	0.00	0.00	0.00	4.70
203	NASDAQ	STKS	Wed, Mar 11, 2015	0.00	0.00	0.00	4.70
202	NASDAQ	STKS	Thu, Mar 5, 2015	4.70	4.70	4.70	4.70
201	NASDAQ	STKS	Tue, Mar 3, 2015	4.60	4.60	4.60	4.60
200	NASDAQ	STKS	Mon, Mar 2, 2015	4.50	4.60	4.50	4.60
199	NASDAQ	STKS	Fri, Feb 27, 2015	4.60	4.70	4.50	4.70
198	NASDAQ	STKS	Wed, Feb 25, 2015	4.65	4.65	4.65	4.65
197	NASDAQ	STKS	Tue, Feb 24, 2015	4.50	4.65	4.50	4.65
196	NASDAQ	STKS	Mon, Feb 23, 2015	4.70	4.70	4.55	4.55
195	NASDAQ	STKS	Fri, Feb 20, 2015	4.70	4.70	4.70	4.70
194	NASDAQ	STKS	Thu, Feb 19, 2015	4.70	4.70	4.65	4.70
193	NASDAQ	STKS	Wed, Feb 18, 2015	4.62	4.72	4.60	4.64
192	NASDAQ	STKS	Fri, Feb 13, 2015	4.75	4.75	4.75	4.75
191	NASDAQ	STKS	Thu, Feb 12, 2015	4.60	4.66	4.60	4.66
190	NASDAQ	STKS	Wed, Feb 11, 2015	4.95	4.95	4.95	4.95
189	NASDAQ	STKS	Tue, Feb 10, 2015	4.95	4.95	4.95	4.95
188	NASDAQ	STKS	Mon, Feb 9, 2015	4.95	4.95	4.95	4.95
187	NASDAQ	STKS	Fri, Feb 6, 2015	5.00	5.00	4.75	5.00
186	NASDAQ	STKS	Thu, Feb 5, 2015	4.75	5.00	4.75	5.00
185	NASDAQ	STKS	Wed, Feb 4, 2015	5.00	5.00	4.70	4.71
184	NASDAQ	STKS	Tue, Feb 3, 2015	4.73	5.10	4.72	5.10
183	NASDAQ	STKS	Mon, Feb 2, 2015	4.71	4.71	4.70	4.70
182	NASDAQ	STKS	Fri, Jan 30, 2015	4.71	4.71	4.71	4.71
181	NASDAQ	STKS	Thu, Jan 29, 2015	4.75	4.80	4.71	4.71
180	NASDAQ	STKS	Fri, Jan 23, 2015	4.60	4.80	4.60	4.80
179	NASDAQ	STKS	Tue, Jan 20, 2015	4.70	4.75	4.70	4.75
178	NASDAQ	STKS	Thu, Jan 15, 2015	4.60	4.60	4.60	4.60
177	NASDAQ	STKS	Wed, Jan 14, 2015	4.60	4.60	4.60	4.60
176	NASDAQ	STKS	Fri, Jan 9, 2015	4.75	4.75	4.75	4.75
175	NASDAQ	STKS	Thu, Jan 8, 2015	4.75	4.75	4.75	4.75
174	NASDAQ	STKS	Mon, Jan 5, 2015	4.70	4.70	4.60	4.67
173	NASDAQ	STKS	Fri, Jan 2, 2015	4.85	4.85	4.85	4.85
172	NASDAQ	STKS	Mon, Dec 29, 2014	4.85	4.85	4.85	4.85
171	NASDAQ	STKS	Fri, Dec 26, 2014	4.85	5.00	4.85	4.90
170	NASDAQ	STKS	Tue, Dec 23, 2014	4.75	4.75	4.60	4.66
169	NASDAQ	STKS	Mon, Dec 22, 2014	4.74	4.74	4.74	4.74
168	NASDAQ	STKS	Thu, Dec 18, 2014	4.75	4.75	4.75	4.75
167	NASDAQ	STKS	Wed, Dec 17, 2014	4.75	4.75	4.75	4.75
166	NASDAQ	STKS	Tue, Dec 16, 2014	4.75	4.76	4.75	4.76
165	NASDAQ	STKS	Fri, Dec 12, 2014	4.80	4.80	4.70	4.75
164	NASDAQ	STKS	Wed, Dec 10, 2014	4.88	4.88	4.80	4.82
163	NASDAQ	STKS	Mon, Nov 24, 2014	4.80	4.80	4.80	4.80
162	NASDAQ	STKS	Fri, Nov 21, 2014	4.90	4.92	4.90	4.90
161	NASDAQ	STKS	Thu, Nov 20, 2014	4.90	4.90	4.90	4.90
160	NASDAQ	STKS	Wed, Nov 19, 2014	5.00	5.00	4.75	4.90
159	NASDAQ	STKS	Mon, Nov 17, 2014	4.90	4.90	4.90	4.90
158	NASDAQ	STKS	Thu, Nov 13, 2014	4.90	4.90	4.90	4.90
157	NASDAQ	STKS	Wed, Nov 5, 2014	4.95	4.95	4.95	4.95
156	NASDAQ	STKS	Tue, Nov 4, 2014	4.95	4.95	4.95	4.95
155	NASDAQ	STKS	Mon, Nov 3, 2014	4.95	4.95	4.95	4.95
154	NASDAQ	STKS	Fri, Oct 31, 2014	5.00	5.00	5.00	5.00
153	NASDAQ	STKS	Tue, Oct 14, 2014	5.15	5.15	5.15	5.15
152	NASDAQ	STKS	Mon, Oct 13, 2014	5.15	5.15	5.15	5.15
151	NASDAQ	STKS	Fri, Oct 10, 2014	5.22	5.25	5.22	5.25
150	NASDAQ	STKS	Thu, Oct 9, 2014	5.20	5.20	5.10	5.15
149	NASDAQ	STKS	Mon, Oct 6, 2014	5.20	5.40	5.05	5.20
148	NASDAQ	STKS	Fri, Oct 3, 2014	5.21	5.21	5.20	5.20
147	NASDAQ	STKS	Thu, Oct 2, 2014	5.25	5.25	5.20	5.20
146	NASDAQ	STKS	Wed, Oct 1, 2014	5.30	5.30	5.25	5.25
145	NASDAQ	STKS	Mon, Sep 29, 2014	5.30	5.30	5.30	5.30
144	NASDAQ	STKS	Fri, Sep 26, 2014	5.40	5.41	5.40	5.41
143	NASDAQ	STKS	Thu, Sep 25, 2014	5.25	5.40	5.21	5.40
142	NASDAQ	STKS	Wed, Sep 24, 2014	5.28	5.35	5.28	5.30
141	NASDAQ	STKS	Tue, Sep 23, 2014	5.27	5.28	5.27	5.28
140	NASDAQ	STKS	Mon, Sep 22, 2014	5.25	5.25	5.25	5.25
139	NASDAQ	STKS	Fri, Sep 19, 2014	5.20	5.25	5.00	5.25
138	NASDAQ	STKS	Thu, Sep 18, 2014	5.21	5.21	5.15	5.15
137	NASDAQ	STKS	Wed, Sep 17, 2014	5.24	5.24	5.24	5.24
136	NASDAQ	STKS	Tue, Sep 16, 2014	5.23	5.23	5.23	5.23
135	NASDAQ	STKS	Mon, Sep 15, 2014	5.17	5.17	5.17	5.17
134	NASDAQ	STKS	Fri, Sep 12, 2014	5.22	5.23	5.22	5.23
133	NASDAQ	STKS	Thu, Sep 11, 2014	5.05	5.23	5.05	5.20
132	NASDAQ	STKS	Tue, Sep 9, 2014	5.00	5.00	5.00	5.00
131	NASDAQ	STKS	Fri, Sep 5, 2014	5.07	5.07	5.07	5.07
130	NASDAQ	STKS	Wed, Sep 3, 2014	5.10	5.10	5.10	5.10
129	NASDAQ	STKS	Wed, Aug 27, 2014	5.14	5.14	5.14	5.14
128	NASDAQ	STKS	Mon, Aug 25, 2014	5.15	5.15	5.15	5.15
127	NASDAQ	STKS	Fri, Aug 22, 2014	5.00	5.44	5.00	5.15
126	NASDAQ	STKS	Thu, Aug 21, 2014	4.80	4.80	4.80	4.80
125	NASDAQ	STKS	Wed, Aug 20, 2014	4.80	4.80	4.80	4.80
124	NASDAQ	STKS	Tue, Aug 19, 2014	4.80	4.80	4.80	4.80
123	NASDAQ	STKS	Mon, Aug 11, 2014	5.00	5.00	5.00	5.00
122	NASDAQ	STKS	Tue, Aug 5, 2014	4.93	4.93	4.93	4.93
121	NASDAQ	STKS	Thu, Jul 31, 2014	4.99	4.99	4.99	4.99
120	NASDAQ	STKS	Tue, Jul 29, 2014	4.83	4.83	4.80	4.80
119	NASDAQ	STKS	Fri, Jul 25, 2014	5.20	5.25	5.20	5.25
118	NASDAQ	STKS	Thu, Jul 24, 2014	4.87	5.25	4.87	5.25
117	NASDAQ	STKS	Wed, Jul 23, 2014	4.80	4.80	4.80	4.80
116	NASDAQ	STKS	Mon, Jul 21, 2014	4.80	4.80	4.80	4.80
115	NASDAQ	STKS	Wed, Jul 16, 2014	4.80	4.80	4.80	4.80
114	NASDAQ	STKS	Tue, Jul 15, 2014	4.80	4.80	4.80	4.80
113	NASDAQ	STKS	Mon, Jul 14, 2014	4.80	4.80	4.80	4.80
112	NASDAQ	STKS	Wed, Jul 9, 2014	4.87	4.87	4.87	4.87
111	NASDAQ	STKS	Tue, Jul 8, 2014	4.89	4.89	4.80	4.80
110	NASDAQ	STKS	Mon, Jul 7, 2014	4.89	4.89	4.89	4.89
109	NASDAQ	STKS	Tue, Jul 1, 2014	4.95	5.00	4.89	5.00
108	NASDAQ	STKS	Fri, Jun 27, 2014	5.00	5.20	4.80	5.00
107	NASDAQ	STKS	Thu, Jun 26, 2014	5.05	5.15	5.00	5.00
106	NASDAQ	STKS	Wed, Jun 25, 2014	5.05	5.05	5.00	5.00
105	NASDAQ	STKS	Tue, Jun 24, 2014	4.95	5.00	4.95	5.00
104	NASDAQ	STKS	Mon, Jun 23, 2014	4.50	4.99	4.50	4.99
103	NASDAQ	STKS	Fri, Jun 20, 2014	4.90	5.00	4.90	5.00
102	NASDAQ	STKS	Thu, Jun 19, 2014	4.80	4.90	4.60	4.90
101	NASDAQ	STKS	Wed, Jun 18, 2014	4.55	4.80	4.55	4.80
100	NASDAQ	STKS	Tue, Jun 17, 2014	4.55	4.59	4.55	4.59
99	NASDAQ	STKS	Mon, Jun 16, 2014	4.75	4.75	4.55	4.55
98	NASDAQ	STKS	Wed, Jun 11, 2014	4.70	4.75	4.70	4.75
97	NASDAQ	STKS	Tue, Jun 10, 2014	4.75	4.75	4.70	4.75
96	NASDAQ	STKS	Mon, Jun 9, 2014	4.75	4.75	4.75	4.75
95	NASDAQ	STKS	Thu, Jun 5, 2014	4.85	4.85	4.85	4.85
94	NASDAQ	STKS	Wed, Jun 4, 2014	4.90	4.90	4.85	4.85
93	NASDAQ	STKS	Thu, May 29, 2014	4.95	4.95	4.91	4.91
92	NASDAQ	STKS	Wed, May 28, 2014	4.91	4.91	4.91	4.91
91	NASDAQ	STKS	Fri, May 23, 2014	4.90	5.00	4.90	4.91
90	NASDAQ	STKS	Thu, May 22, 2014	5.00	5.25	4.99	5.00
89	NASDAQ	STKS	Tue, May 20, 2014	5.24	5.24	5.24	5.24
88	NASDAQ	STKS	Mon, May 19, 2014	5.00	5.00	5.00	5.00
87	NASDAQ	STKS	Fri, May 16, 2014	5.05	5.15	5.00	5.05
86	NASDAQ	STKS	Thu, May 15, 2014	5.20	5.23	5.05	5.05
85	NASDAQ	STKS	Wed, May 14, 2014	5.15	5.23	5.12	5.23
84	NASDAQ	STKS	Tue, May 13, 2014	5.20	5.25	5.12	5.20
83	NASDAQ	STKS	Mon, May 12, 2014	5.20	5.23	5.20	5.23
82	NASDAQ	STKS	Fri, May 9, 2014	5.20	5.20	5.20	5.20
81	NASDAQ	STKS	Thu, May 8, 2014	5.20	5.28	5.20	5.20
80	NASDAQ	STKS	Wed, May 7, 2014	5.10	5.30	5.10	5.30
79	NASDAQ	STKS	Mon, May 5, 2014	5.40	5.50	5.30	5.30
78	NASDAQ	STKS	Fri, May 2, 2014	5.40	5.40	5.40	5.40
77	NASDAQ	STKS	Thu, May 1, 2014	5.31	5.31	5.31	5.31
76	NASDAQ	STKS	Wed, Apr 30, 2014	5.40	5.40	5.40	5.40
75	NASDAQ	STKS	Tue, Apr 29, 2014	5.45	5.48	5.28	5.28
74	NASDAQ	STKS	Mon, Apr 28, 2014	5.55	5.55	5.42	5.42
73	NASDAQ	STKS	Fri, Apr 25, 2014	5.40	5.40	5.40	5.40
72	NASDAQ	STKS	Wed, Apr 23, 2014	5.32	5.40	5.00	5.40
71	NASDAQ	STKS	Tue, Apr 22, 2014	5.45	5.45	5.45	5.45
70	NASDAQ	STKS	Mon, Apr 21, 2014	5.50	5.50	5.32	5.49
69	NASDAQ	STKS	Thu, Apr 17, 2014	5.50	5.50	5.31	5.31
68	NASDAQ	STKS	Wed, Apr 16, 2014	5.30	5.50	5.30	5.50
67	NASDAQ	STKS	Tue, Apr 15, 2014	5.50	5.50	5.30	5.50
66	NASDAQ	STKS	Mon, Apr 14, 2014	5.50	5.70	5.50	5.51
65	NASDAQ	STKS	Fri, Apr 11, 2014	5.51	5.90	5.51	5.51
64	NASDAQ	STKS	Thu, Apr 10, 2014	5.70	5.70	5.70	5.70
63	NASDAQ	STKS	Wed, Apr 9, 2014	5.80	5.80	5.80	5.80
62	NASDAQ	STKS	Tue, Apr 8, 2014	5.75	5.75	5.50	5.75
61	NASDAQ	STKS	Mon, Apr 7, 2014	5.65	5.75	5.50	5.50
60	NASDAQ	STKS	Fri, Apr 4, 2014	6.00	6.00	5.56	5.65
59	NASDAQ	STKS	Thu, Apr 3, 2014	6.00	6.00	5.50	5.75
58	NASDAQ	STKS	Wed, Apr 2, 2014	6.00	6.00	5.70	5.94
57	NASDAQ	STKS	Tue, Apr 1, 2014	5.71	6.00	5.71	6.00
56	NASDAQ	STKS	Mon, Mar 31, 2014	5.96	5.96	5.75	5.75
55	NASDAQ	STKS	Fri, Mar 28, 2014	6.00	6.00	6.00	6.00
54	NASDAQ	STKS	Thu, Mar 27, 2014	6.00	6.00	5.98	5.99
53	NASDAQ	STKS	Wed, Mar 26, 2014	6.00	6.00	6.00	6.00
52	NASDAQ	STKS	Tue, Mar 25, 2014	6.18	6.18	6.00	6.00
51	NASDAQ	STKS	Mon, Mar 24, 2014	6.24	6.24	5.98	6.00
50	NASDAQ	STKS	Fri, Mar 21, 2014	6.20	6.20	6.00	6.20
49	NASDAQ	STKS	Thu, Mar 20, 2014	6.19	6.19	6.19	6.19
48	NASDAQ	STKS	Wed, Mar 19, 2014	6.20	6.20	6.20	6.20
47	NASDAQ	STKS	Tue, Mar 18, 2014	6.18	6.20	6.15	6.20
46	NASDAQ	STKS	Mon, Mar 17, 2014	6.20	6.20	6.15	6.15
45	NASDAQ	STKS	Fri, Mar 14, 2014	6.20	6.20	6.00	6.00
44	NASDAQ	STKS	Thu, Mar 13, 2014	6.20	6.20	6.20	6.20
43	NASDAQ	STKS	Wed, Mar 12, 2014	6.20	6.20	6.00	6.06
42	NASDAQ	STKS	Tue, Mar 11, 2014	6.10	6.20	6.10	6.20
41	NASDAQ	STKS	Mon, Mar 10, 2014	6.15	6.15	6.05	6.05
40	NASDAQ	STKS	Fri, Mar 7, 2014	6.01	6.23	6.01	6.01
39	NASDAQ	STKS	Thu, Mar 6, 2014	6.10	6.10	6.00	6.00
38	NASDAQ	STKS	Wed, Mar 5, 2014	6.20	6.20	6.20	6.20
37	NASDAQ	STKS	Tue, Mar 4, 2014	6.17	6.20	6.05	6.05
36	NASDAQ	STKS	Mon, Mar 3, 2014	6.00	6.17	6.00	6.01
35	NASDAQ	STKS	Fri, Feb 28, 2014	6.24	6.24	6.10	6.20
34	NASDAQ	STKS	Thu, Feb 27, 2014	6.20	6.23	6.18	6.23
33	NASDAQ	STKS	Wed, Feb 26, 2014	5.96	6.10	5.96	6.10
32	NASDAQ	STKS	Tue, Feb 25, 2014	6.20	6.20	6.11	6.11
31	NASDAQ	STKS	Mon, Feb 24, 2014	6.20	6.20	6.20	6.20
30	NASDAQ	STKS	Fri, Feb 21, 2014	6.19	6.22	5.98	6.21
29	NASDAQ	STKS	Thu, Feb 20, 2014	6.05	6.19	6.05	6.10
28	NASDAQ	STKS	Wed, Feb 19, 2014	6.20	6.20	6.05	6.05
27	NASDAQ	STKS	Tue, Feb 18, 2014	6.10	6.30	6.10	6.10
26	NASDAQ	STKS	Fri, Feb 14, 2014	6.15	6.20	6.05	6.08
25	NASDAQ	STKS	Thu, Feb 13, 2014	6.10	6.10	6.00	6.08
24	NASDAQ	STKS	Wed, Feb 12, 2014	6.25	6.25	6.00	6.00
23	NASDAQ	STKS	Tue, Feb 11, 2014	6.20	6.20	6.00	6.03
22	NASDAQ	STKS	Mon, Feb 10, 2014	6.29	6.29	6.02	6.02
21	NASDAQ	STKS	Fri, Feb 7, 2014	6.14	6.14	6.14	6.14
20	NASDAQ	STKS	Thu, Feb 6, 2014	6.18	6.25	6.15	6.20
19	NASDAQ	STKS	Wed, Feb 5, 2014	6.15	6.15	5.90	6.15
18	NASDAQ	STKS	Tue, Feb 4, 2014	6.15	6.15	6.00	6.00
17	NASDAQ	STKS	Mon, Feb 3, 2014	6.10	6.10	6.00	6.00
16	NASDAQ	STKS	Fri, Jan 31, 2014	6.14	6.15	6.14	6.15
15	NASDAQ	STKS	Thu, Jan 30, 2014	6.00	6.00	6.00	6.00
14	NASDAQ	STKS	Wed, Jan 29, 2014	6.20	6.20	6.15	6.15
13	NASDAQ	STKS	Tue, Jan 28, 2014	6.00	6.15	6.00	6.15
12	NASDAQ	STKS	Mon, Jan 27, 2014	6.05	6.05	6.00	6.00
11	NASDAQ	STKS	Fri, Jan 24, 2014	6.15	6.15	6.05	6.05
10	NASDAQ	STKS	Thu, Jan 23, 2014	6.25	6.25	6.00	6.01
9	NASDAQ	STKS	Wed, Jan 22, 2014	6.30	6.32	6.10	6.10
8	NASDAQ	STKS	Tue, Jan 21, 2014	6.30	6.32	6.20	6.30
7	NASDAQ	STKS	Fri, Jan 17, 2014	6.35	6.35	6.15	6.25
6	NASDAQ	STKS	Thu, Jan 16, 2014	6.27	6.27	6.27	6.27
5	NASDAQ	STKS	Wed, Jan 15, 2014	6.05	6.32	6.05	6.30
4	NASDAQ	STKS	Tue, Oct 22, 2013	5.55	5.55	5.50	5.50
3	NASDAQ	STKS	Mon, Oct 21, 2013	5.53	5.64	5.50	5.56
2	NASDAQ	STKS	Fri, Oct 18, 2013	5.85	5.87	5.50	5.50
1	NASDAQ	STKS	Thu, Oct 17, 2013	5.52	5.82	5.50	5.82
#	Exchange	Symbol	Date	Open	High	Low	Close

The One Group Hospitality Inc NASDAQ:STKS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024