Zedge Inc NYSE:ZDGE Historical Prices

Below are the 1963 trading days of historical prices for ZDGE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1963	NYSE	ZDGE	Thu, Mar 21, 2024	2.72	2.87	2.64	2.83
1962	NYSE	ZDGE	Wed, Mar 20, 2024	2.71	2.76	2.58	2.69
1961	NYSE	ZDGE	Tue, Mar 19, 2024	2.90	3.03	2.70	2.76
1960	NYSE	ZDGE	Mon, Mar 18, 2024	2.75	3.21	2.61	3.00
1959	NYSE	ZDGE	Fri, Mar 15, 2024	3.06	3.40	2.77	2.85
1958	NYSE	ZDGE	Thu, Mar 14, 2024	3.65	3.69	3.23	3.51
1957	NYSE	ZDGE	Wed, Mar 13, 2024	3.60	3.74	3.45	3.73
1956	NYSE	ZDGE	Tue, Mar 12, 2024	3.24	3.68	3.23	3.61
1955	NYSE	ZDGE	Mon, Mar 11, 2024	3.84	3.84	3.11	3.23
1954	NYSE	ZDGE	Fri, Mar 8, 2024	3.79	4.00	3.71	3.87
1953	NYSE	ZDGE	Thu, Mar 7, 2024	3.81	3.87	3.66	3.75
1952	NYSE	ZDGE	Wed, Mar 6, 2024	3.60	3.89	3.59	3.75
1951	NYSE	ZDGE	Tue, Mar 5, 2024	4.63	4.68	3.53	3.61
1950	NYSE	ZDGE	Mon, Mar 4, 2024	4.17	4.69	4.12	4.59
1949	NYSE	ZDGE	Fri, Mar 1, 2024	3.99	4.16	3.95	4.11
1948	NYSE	ZDGE	Thu, Feb 29, 2024	4.07	4.15	3.89	3.98
1947	NYSE	ZDGE	Wed, Feb 28, 2024	4.01	4.18	3.91	4.06
1946	NYSE	ZDGE	Tue, Feb 27, 2024	4.02	4.25	4.00	4.04
1945	NYSE	ZDGE	Mon, Feb 26, 2024	3.90	4.16	3.84	4.00
1944	NYSE	ZDGE	Fri, Feb 23, 2024	3.81	3.99	3.72	3.90
1943	NYSE	ZDGE	Thu, Feb 22, 2024	3.50	4.05	3.50	3.85
1942	NYSE	ZDGE	Wed, Feb 21, 2024	4.02	4.02	3.52	3.54
1941	NYSE	ZDGE	Tue, Feb 20, 2024	4.15	4.49	4.03	4.06
1940	NYSE	ZDGE	Fri, Feb 16, 2024	3.55	4.41	3.53	4.28
1939	NYSE	ZDGE	Thu, Feb 15, 2024	3.44	3.64	3.27	3.57
1938	NYSE	ZDGE	Wed, Feb 14, 2024	3.93	3.93	3.14	3.43
1937	NYSE	ZDGE	Tue, Feb 13, 2024	4.42	4.45	3.65	3.81
1936	NYSE	ZDGE	Mon, Feb 12, 2024	4.79	5.18	4.26	4.50
1935	NYSE	ZDGE	Fri, Feb 9, 2024	3.88	4.92	3.68	4.74
1934	NYSE	ZDGE	Thu, Feb 8, 2024	3.29	3.86	3.29	3.80
1933	NYSE	ZDGE	Wed, Feb 7, 2024	3.19	3.34	3.19	3.29
1932	NYSE	ZDGE	Tue, Feb 6, 2024	3.18	3.27	3.17	3.19
1931	NYSE	ZDGE	Mon, Feb 5, 2024	3.01	3.22	3.01	3.14
1930	NYSE	ZDGE	Fri, Feb 2, 2024	3.04	3.11	2.95	3.03
1929	NYSE	ZDGE	Thu, Feb 1, 2024	3.32	3.32	3.01	3.13
1928	NYSE	ZDGE	Wed, Jan 31, 2024	3.32	3.54	3.24	3.26
1927	NYSE	ZDGE	Tue, Jan 30, 2024	3.02	3.28	2.85	3.20
1926	NYSE	ZDGE	Mon, Jan 29, 2024	2.88	3.16	2.85	3.01
1925	NYSE	ZDGE	Fri, Jan 26, 2024	2.68	2.86	2.61	2.83
1924	NYSE	ZDGE	Thu, Jan 25, 2024	2.35	2.67	2.35	2.58
1923	NYSE	ZDGE	Wed, Jan 24, 2024	2.27	2.35	2.27	2.33
1922	NYSE	ZDGE	Tue, Jan 23, 2024	2.27	2.33	2.27	2.27
1921	NYSE	ZDGE	Mon, Jan 22, 2024	2.34	2.34	2.27	2.27
1920	NYSE	ZDGE	Fri, Jan 19, 2024	2.33	2.34	2.24	2.34
1919	NYSE	ZDGE	Thu, Jan 18, 2024	2.31	2.34	2.27	2.29
1918	NYSE	ZDGE	Wed, Jan 17, 2024	2.27	2.33	2.20	2.29
1917	NYSE	ZDGE	Tue, Jan 16, 2024	2.26	2.30	2.22	2.27
1916	NYSE	ZDGE	Fri, Jan 12, 2024	2.33	2.33	2.28	2.30
1915	NYSE	ZDGE	Thu, Jan 11, 2024	2.27	2.35	2.25	2.30
1914	NYSE	ZDGE	Wed, Jan 10, 2024	2.24	2.28	2.22	2.22
1913	NYSE	ZDGE	Tue, Jan 9, 2024	2.29	2.35	2.22	2.27
1912	NYSE	ZDGE	Mon, Jan 8, 2024	2.33	2.39	2.26	2.26
1911	NYSE	ZDGE	Fri, Jan 5, 2024	2.37	2.40	2.30	2.33
1910	NYSE	ZDGE	Thu, Jan 4, 2024	2.32	2.41	2.31	2.39
1909	NYSE	ZDGE	Wed, Jan 3, 2024	2.26	2.40	2.26	2.31
1908	NYSE	ZDGE	Tue, Jan 2, 2024	2.35	2.41	2.30	2.34
1907	NYSE	ZDGE	Fri, Dec 29, 2023	2.41	2.50	2.35	2.35
1906	NYSE	ZDGE	Thu, Dec 28, 2023	2.36	2.50	2.34	2.42
1905	NYSE	ZDGE	Wed, Dec 27, 2023	2.23	2.40	2.21	2.37
1904	NYSE	ZDGE	Tue, Dec 26, 2023	2.09	2.21	2.09	2.21
1903	NYSE	ZDGE	Fri, Dec 22, 2023	2.10	2.16	2.07	2.10
1902	NYSE	ZDGE	Thu, Dec 21, 2023	2.20	2.23	2.11	2.15
1901	NYSE	ZDGE	Wed, Dec 20, 2023	2.28	2.30	2.17	2.22
1900	NYSE	ZDGE	Tue, Dec 19, 2023	2.23	2.28	2.21	2.28
1899	NYSE	ZDGE	Mon, Dec 18, 2023	2.21	2.33	2.21	2.21
1898	NYSE	ZDGE	Fri, Dec 15, 2023	2.25	2.40	2.20	2.23
1897	NYSE	ZDGE	Thu, Dec 14, 2023	2.20	2.38	2.20	2.26
1896	NYSE	ZDGE	Wed, Dec 13, 2023	2.00	2.19	2.00	2.19
1895	NYSE	ZDGE	Tue, Dec 12, 2023	1.99	2.03	1.96	2.00
1894	NYSE	ZDGE	Mon, Dec 11, 2023	1.92	2.02	1.92	2.02
1893	NYSE	ZDGE	Fri, Dec 8, 2023	2.00	2.02	1.92	1.92
1892	NYSE	ZDGE	Thu, Dec 7, 2023	2.04	2.05	1.97	2.00
1891	NYSE	ZDGE	Wed, Dec 6, 2023	1.96	2.03	1.96	2.00
1890	NYSE	ZDGE	Tue, Dec 5, 2023	2.00	2.05	1.91	2.02
1889	NYSE	ZDGE	Mon, Dec 4, 2023	1.81	2.00	1.81	2.00
1888	NYSE	ZDGE	Fri, Dec 1, 2023	1.77	1.83	1.76	1.80
1887	NYSE	ZDGE	Thu, Nov 30, 2023	1.83	1.83	1.75	1.76
1886	NYSE	ZDGE	Wed, Nov 29, 2023	1.85	1.88	1.79	1.80
1885	NYSE	ZDGE	Tue, Nov 28, 2023	1.86	1.90	1.79	1.84
1884	NYSE	ZDGE	Mon, Nov 27, 2023	2.04	2.04	1.83	1.83
1883	NYSE	ZDGE	Fri, Nov 24, 2023	1.81	1.95	1.81	1.95
1882	NYSE	ZDGE	Wed, Nov 22, 2023	1.75	1.87	1.75	1.80
1881	NYSE	ZDGE	Tue, Nov 21, 2023	1.88	1.88	1.70	1.72
1880	NYSE	ZDGE	Mon, Nov 20, 2023	1.77	1.92	1.76	1.89
1879	NYSE	ZDGE	Fri, Nov 17, 2023	1.93	1.94	1.88	1.88
1878	NYSE	ZDGE	Thu, Nov 16, 2023	1.90	1.91	1.82	1.91
1877	NYSE	ZDGE	Wed, Nov 15, 2023	1.86	1.94	1.86	1.90
1876	NYSE	ZDGE	Tue, Nov 14, 2023	1.78	1.95	1.75	1.91
1875	NYSE	ZDGE	Mon, Nov 13, 2023	1.80	1.82	1.77	1.77
1874	NYSE	ZDGE	Fri, Nov 10, 2023	1.78	1.86	1.75	1.84
1873	NYSE	ZDGE	Thu, Nov 9, 2023	1.87	1.87	1.78	1.81
1872	NYSE	ZDGE	Wed, Nov 8, 2023	1.93	1.93	1.80	1.84
1871	NYSE	ZDGE	Tue, Nov 7, 2023	1.91	1.97	1.82	1.84
1870	NYSE	ZDGE	Mon, Nov 6, 2023	1.95	1.98	1.84	1.85
1869	NYSE	ZDGE	Fri, Nov 3, 2023	1.95	1.98	1.94	1.94
1868	NYSE	ZDGE	Thu, Nov 2, 2023	1.86	1.95	1.82	1.92
1867	NYSE	ZDGE	Wed, Nov 1, 2023	1.87	1.90	1.81	1.87
1866	NYSE	ZDGE	Tue, Oct 31, 2023	1.89	1.95	1.89	1.92
1865	NYSE	ZDGE	Mon, Oct 30, 2023	1.95	2.00	1.77	1.85
1864	NYSE	ZDGE	Fri, Oct 27, 2023	1.89	1.93	1.74	1.80
1863	NYSE	ZDGE	Thu, Oct 26, 2023	1.97	2.01	1.88	1.95
1862	NYSE	ZDGE	Wed, Oct 25, 2023	1.98	2.14	1.97	2.03
1861	NYSE	ZDGE	Tue, Oct 24, 2023	2.02	2.04	1.99	2.03
1860	NYSE	ZDGE	Mon, Oct 23, 2023	2.02	2.14	1.96	2.03
1859	NYSE	ZDGE	Fri, Oct 20, 2023	2.06	2.11	1.97	2.07
1858	NYSE	ZDGE	Thu, Oct 19, 2023	2.10	2.10	1.96	2.06
1857	NYSE	ZDGE	Wed, Oct 18, 2023	2.12	2.16	2.07	2.12
1856	NYSE	ZDGE	Tue, Oct 17, 2023	2.05	2.19	2.05	2.10
1855	NYSE	ZDGE	Mon, Oct 16, 2023	1.97	2.14	1.97	2.10
1854	NYSE	ZDGE	Fri, Oct 13, 2023	2.03	2.08	1.97	2.01
1853	NYSE	ZDGE	Thu, Oct 12, 2023	2.04	2.09	1.97	2.01
1852	NYSE	ZDGE	Wed, Oct 11, 2023	2.10	2.11	2.05	2.06
1851	NYSE	ZDGE	Tue, Oct 10, 2023	2.14	2.15	2.04	2.08
1850	NYSE	ZDGE	Mon, Oct 9, 2023	2.07	2.12	1.98	2.12
1849	NYSE	ZDGE	Fri, Oct 6, 2023	2.02	2.10	1.97	2.07
1848	NYSE	ZDGE	Thu, Oct 5, 2023	2.05	2.11	1.97	1.97
1847	NYSE	ZDGE	Wed, Oct 4, 2023	2.02	2.12	2.02	2.09
1846	NYSE	ZDGE	Tue, Oct 3, 2023	2.09	2.12	2.00	2.08
1845	NYSE	ZDGE	Mon, Oct 2, 2023	2.20	2.20	2.01	2.15
1844	NYSE	ZDGE	Fri, Sep 29, 2023	2.14	2.22	2.07	2.19
1843	NYSE	ZDGE	Thu, Sep 28, 2023	2.10	2.14	2.09	2.09
1842	NYSE	ZDGE	Wed, Sep 27, 2023	2.00	2.18	1.94	2.14
1841	NYSE	ZDGE	Tue, Sep 26, 2023	1.92	2.05	1.92	2.03
1840	NYSE	ZDGE	Mon, Sep 25, 2023	1.91	1.99	1.91	1.92
1839	NYSE	ZDGE	Fri, Sep 22, 2023	2.04	2.04	1.91	1.91
1838	NYSE	ZDGE	Thu, Sep 21, 2023	2.06	2.06	1.98	1.98
1837	NYSE	ZDGE	Wed, Sep 20, 2023	2.06	2.15	2.01	2.01
1836	NYSE	ZDGE	Tue, Sep 19, 2023	2.23	2.23	2.06	2.06
1835	NYSE	ZDGE	Mon, Sep 18, 2023	2.20	2.29	2.08	2.08
1834	NYSE	ZDGE	Fri, Sep 15, 2023	2.26	2.28	2.16	2.16
1833	NYSE	ZDGE	Thu, Sep 14, 2023	2.27	2.30	2.20	2.30
1832	NYSE	ZDGE	Wed, Sep 13, 2023	2.22	2.29	2.21	2.21
1831	NYSE	ZDGE	Tue, Sep 12, 2023	2.01	2.21	2.01	2.16
1830	NYSE	ZDGE	Mon, Sep 11, 2023	2.05	2.05	1.98	1.98
1829	NYSE	ZDGE	Fri, Sep 8, 2023	2.01	2.05	1.99	2.03
1828	NYSE	ZDGE	Thu, Sep 7, 2023	2.09	2.09	2.01	2.01
1827	NYSE	ZDGE	Wed, Sep 6, 2023	2.14	2.14	2.05	2.07
1826	NYSE	ZDGE	Tue, Sep 5, 2023	2.11	2.16	2.07	2.16
1825	NYSE	ZDGE	Fri, Sep 1, 2023	2.22	2.23	2.17	2.17
1824	NYSE	ZDGE	Thu, Aug 31, 2023	2.12	2.24	2.08	2.20
1823	NYSE	ZDGE	Wed, Aug 30, 2023	2.08	2.13	2.06	2.09
1822	NYSE	ZDGE	Tue, Aug 29, 2023	1.95	2.08	1.95	2.08
1821	NYSE	ZDGE	Mon, Aug 28, 2023	1.90	2.01	1.90	1.95
1820	NYSE	ZDGE	Fri, Aug 25, 2023	2.01	2.01	1.88	1.88
1819	NYSE	ZDGE	Thu, Aug 24, 2023	2.00	2.07	1.97	2.03
1818	NYSE	ZDGE	Wed, Aug 23, 2023	1.86	1.96	1.86	1.96
1817	NYSE	ZDGE	Tue, Aug 22, 2023	1.95	1.95	1.85	1.86
1816	NYSE	ZDGE	Mon, Aug 21, 2023	1.85	1.91	1.68	1.87
1815	NYSE	ZDGE	Fri, Aug 18, 2023	1.94	1.94	1.88	1.88
1814	NYSE	ZDGE	Thu, Aug 17, 2023	1.90	1.95	1.88	1.91
1813	NYSE	ZDGE	Wed, Aug 16, 2023	1.93	1.98	1.90	1.90
1812	NYSE	ZDGE	Tue, Aug 15, 2023	1.90	1.99	1.90	1.95
1811	NYSE	ZDGE	Mon, Aug 14, 2023	1.92	1.93	1.89	1.93
1810	NYSE	ZDGE	Fri, Aug 11, 2023	1.95	1.96	1.92	1.95
1809	NYSE	ZDGE	Thu, Aug 10, 2023	1.90	1.99	1.90	1.95
1808	NYSE	ZDGE	Wed, Aug 9, 2023	1.94	1.96	1.90	1.92
1807	NYSE	ZDGE	Tue, Aug 8, 2023	1.98	1.99	1.94	1.94
1806	NYSE	ZDGE	Mon, Aug 7, 2023	1.99	2.00	1.94	1.97
1805	NYSE	ZDGE	Fri, Aug 4, 2023	1.96	2.00	1.92	1.95
1804	NYSE	ZDGE	Thu, Aug 3, 2023	2.00	2.03	1.95	1.96
1803	NYSE	ZDGE	Wed, Aug 2, 2023	2.01	2.03	1.97	2.03
1802	NYSE	ZDGE	Tue, Aug 1, 2023	2.10	2.11	1.96	2.05
1801	NYSE	ZDGE	Mon, Jul 31, 2023	2.11	2.14	2.10	2.10
1800	NYSE	ZDGE	Fri, Jul 28, 2023	2.23	2.23	2.10	2.12
1799	NYSE	ZDGE	Thu, Jul 27, 2023	2.17	2.26	2.15	2.19
1798	NYSE	ZDGE	Wed, Jul 26, 2023	2.21	2.29	2.16	2.22
1797	NYSE	ZDGE	Tue, Jul 25, 2023	2.28	2.33	2.25	2.25
1796	NYSE	ZDGE	Mon, Jul 24, 2023	2.26	2.32	2.20	2.25
1795	NYSE	ZDGE	Fri, Jul 21, 2023	2.40	2.40	2.28	2.29
1794	NYSE	ZDGE	Thu, Jul 20, 2023	2.40	2.40	2.27	2.30
1793	NYSE	ZDGE	Wed, Jul 19, 2023	2.38	2.39	2.34	2.38
1792	NYSE	ZDGE	Tue, Jul 18, 2023	2.34	2.38	2.33	2.38
1791	NYSE	ZDGE	Mon, Jul 17, 2023	2.26	2.33	2.26	2.32
1790	NYSE	ZDGE	Fri, Jul 14, 2023	2.31	2.31	2.24	2.24
1789	NYSE	ZDGE	Thu, Jul 13, 2023	2.26	2.33	2.18	2.28
1788	NYSE	ZDGE	Wed, Jul 12, 2023	2.34	2.35	2.24	2.27
1787	NYSE	ZDGE	Tue, Jul 11, 2023	2.29	2.33	2.23	2.30
1786	NYSE	ZDGE	Mon, Jul 10, 2023	2.30	2.31	2.25	2.26
1785	NYSE	ZDGE	Fri, Jul 7, 2023	2.25	2.30	2.20	2.30
1784	NYSE	ZDGE	Thu, Jul 6, 2023	2.32	2.32	2.23	2.25
1783	NYSE	ZDGE	Wed, Jul 5, 2023	2.26	2.32	2.26	2.28
1782	NYSE	ZDGE	Mon, Jul 3, 2023	2.34	2.34	2.16	2.26
1781	NYSE	ZDGE	Fri, Jun 30, 2023	2.23	2.27	2.18	2.24
1780	NYSE	ZDGE	Thu, Jun 29, 2023	2.10	2.26	2.10	2.25
1779	NYSE	ZDGE	Wed, Jun 28, 2023	2.09	2.18	2.05	2.09
1778	NYSE	ZDGE	Tue, Jun 27, 2023	2.10	2.12	2.05	2.05
1777	NYSE	ZDGE	Mon, Jun 26, 2023	2.05	2.19	2.05	2.06
1776	NYSE	ZDGE	Fri, Jun 23, 2023	2.30	2.30	2.06	2.08
1775	NYSE	ZDGE	Thu, Jun 22, 2023	2.39	2.39	2.15	2.29
1774	NYSE	ZDGE	Wed, Jun 21, 2023	2.18	2.30	2.14	2.30
1773	NYSE	ZDGE	Tue, Jun 20, 2023	2.06	2.24	2.06	2.12
1772	NYSE	ZDGE	Fri, Jun 16, 2023	1.98	2.05	1.95	2.03
1771	NYSE	ZDGE	Thu, Jun 15, 2023	1.98	2.06	1.97	2.05
1770	NYSE	ZDGE	Wed, Jun 14, 2023	2.12	2.12	2.01	2.02
1769	NYSE	ZDGE	Tue, Jun 13, 2023	2.17	2.29	1.99	2.12
1768	NYSE	ZDGE	Mon, Jun 12, 2023	2.04	2.25	1.92	2.23
1767	NYSE	ZDGE	Fri, Jun 9, 2023	2.14	2.14	2.02	2.06
1766	NYSE	ZDGE	Thu, Jun 8, 2023	2.18	2.18	2.07	2.10
1765	NYSE	ZDGE	Wed, Jun 7, 2023	2.28	2.29	2.17	2.23
1764	NYSE	ZDGE	Tue, Jun 6, 2023	2.15	2.23	2.15	2.21
1763	NYSE	ZDGE	Mon, Jun 5, 2023	2.20	2.21	2.03	2.21
1762	NYSE	ZDGE	Fri, Jun 2, 2023	2.23	2.29	2.20	2.21
1761	NYSE	ZDGE	Thu, Jun 1, 2023	2.34	2.39	2.22	2.25
1760	NYSE	ZDGE	Wed, May 31, 2023	2.40	2.41	2.25	2.30
1759	NYSE	ZDGE	Tue, May 30, 2023	2.31	2.40	2.29	2.37
1758	NYSE	ZDGE	Fri, May 26, 2023	2.25	2.33	2.24	2.29
1757	NYSE	ZDGE	Thu, May 25, 2023	2.37	2.39	2.26	2.27
1756	NYSE	ZDGE	Wed, May 24, 2023	2.40	2.40	2.26	2.35
1755	NYSE	ZDGE	Tue, May 23, 2023	2.27	2.39	2.27	2.31
1754	NYSE	ZDGE	Mon, May 22, 2023	2.32	2.33	2.27	2.27
1753	NYSE	ZDGE	Fri, May 19, 2023	2.41	2.41	2.30	2.32
1752	NYSE	ZDGE	Thu, May 18, 2023	2.31	2.50	2.31	2.41
1751	NYSE	ZDGE	Wed, May 17, 2023	2.44	2.44	2.22	2.31
1750	NYSE	ZDGE	Tue, May 16, 2023	2.12	2.30	2.10	2.24
1749	NYSE	ZDGE	Mon, May 15, 2023	2.02	2.15	2.01	2.12
1748	NYSE	ZDGE	Fri, May 12, 2023	2.00	2.03	2.00	2.03
1747	NYSE	ZDGE	Thu, May 11, 2023	2.00	2.04	2.00	2.00
1746	NYSE	ZDGE	Wed, May 10, 2023	1.93	2.05	1.92	2.00
1745	NYSE	ZDGE	Tue, May 9, 2023	1.94	1.96	1.89	1.95
1744	NYSE	ZDGE	Mon, May 8, 2023	1.90	1.98	1.89	1.91
1743	NYSE	ZDGE	Fri, May 5, 2023	1.90	1.98	1.90	1.96
1742	NYSE	ZDGE	Thu, May 4, 2023	1.94	1.98	1.90	1.90
1741	NYSE	ZDGE	Wed, May 3, 2023	1.97	2.03	1.95	1.95
1740	NYSE	ZDGE	Tue, May 2, 2023	2.01	2.02	1.97	1.99
1739	NYSE	ZDGE	Mon, May 1, 2023	2.00	2.05	1.98	2.01
1738	NYSE	ZDGE	Fri, Apr 28, 2023	1.92	1.99	1.92	1.98
1737	NYSE	ZDGE	Thu, Apr 27, 2023	1.90	1.97	1.90	1.91
1736	NYSE	ZDGE	Wed, Apr 26, 2023	1.90	1.99	1.90	1.93
1735	NYSE	ZDGE	Tue, Apr 25, 2023	1.98	1.98	1.90	1.90
1734	NYSE	ZDGE	Mon, Apr 24, 2023	2.01	2.04	1.97	1.98
1733	NYSE	ZDGE	Fri, Apr 21, 2023	2.04	2.04	1.95	2.00
1732	NYSE	ZDGE	Thu, Apr 20, 2023	2.05	2.07	2.00	2.04
1731	NYSE	ZDGE	Wed, Apr 19, 2023	1.99	2.06	1.99	2.05
1730	NYSE	ZDGE	Tue, Apr 18, 2023	1.97	2.07	1.97	1.99
1729	NYSE	ZDGE	Mon, Apr 17, 2023	2.04	2.05	1.96	1.96
1728	NYSE	ZDGE	Fri, Apr 14, 2023	2.06	2.17	2.04	2.05
1727	NYSE	ZDGE	Thu, Apr 13, 2023	1.97	2.10	1.97	2.05
1726	NYSE	ZDGE	Wed, Apr 12, 2023	2.04	2.10	1.97	1.98
1725	NYSE	ZDGE	Tue, Apr 11, 2023	2.11	2.11	1.96	1.98
1724	NYSE	ZDGE	Mon, Apr 10, 2023	1.96	2.00	1.90	1.98
1723	NYSE	ZDGE	Thu, Apr 6, 2023	1.86	1.96	1.86	1.91
1722	NYSE	ZDGE	Wed, Apr 5, 2023	1.90	1.91	1.84	1.87
1721	NYSE	ZDGE	Tue, Apr 4, 2023	1.91	1.96	1.87	1.87
1720	NYSE	ZDGE	Mon, Apr 3, 2023	1.91	2.09	1.88	1.91
1719	NYSE	ZDGE	Fri, Mar 31, 2023	1.90	1.96	1.90	1.95
1718	NYSE	ZDGE	Thu, Mar 30, 2023	1.80	1.93	1.79	1.87
1717	NYSE	ZDGE	Wed, Mar 29, 2023	1.81	1.85	1.76	1.80
1716	NYSE	ZDGE	Tue, Mar 28, 2023	1.84	1.84	1.74	1.74
1715	NYSE	ZDGE	Mon, Mar 27, 2023	1.88	1.88	1.79	1.84
1714	NYSE	ZDGE	Fri, Mar 24, 2023	1.92	2.00	1.87	1.90
1713	NYSE	ZDGE	Thu, Mar 23, 2023	1.91	2.05	1.87	1.92
1712	NYSE	ZDGE	Wed, Mar 22, 2023	1.92	1.94	1.80	1.85
1711	NYSE	ZDGE	Tue, Mar 21, 2023	2.30	2.34	1.76	1.92
1710	NYSE	ZDGE	Mon, Mar 20, 2023	2.19	2.30	2.17	2.20
1709	NYSE	ZDGE	Fri, Mar 17, 2023	2.08	2.24	2.00	2.21
1708	NYSE	ZDGE	Thu, Mar 16, 2023	2.55	2.60	2.18	2.23
1707	NYSE	ZDGE	Wed, Mar 15, 2023	2.73	2.73	2.54	2.60
1706	NYSE	ZDGE	Tue, Mar 14, 2023	2.82	2.85	2.61	2.73
1705	NYSE	ZDGE	Mon, Mar 13, 2023	2.75	2.88	2.60	2.78
1704	NYSE	ZDGE	Fri, Mar 10, 2023	2.80	2.86	2.70	2.86
1703	NYSE	ZDGE	Thu, Mar 9, 2023	2.85	2.85	2.73	2.79
1702	NYSE	ZDGE	Wed, Mar 8, 2023	2.80	2.82	2.70	2.80
1701	NYSE	ZDGE	Tue, Mar 7, 2023	2.84	2.84	2.60	2.78
1700	NYSE	ZDGE	Mon, Mar 6, 2023	2.74	2.84	2.74	2.83
1699	NYSE	ZDGE	Fri, Mar 3, 2023	2.77	2.81	2.73	2.76
1698	NYSE	ZDGE	Thu, Mar 2, 2023	2.77	2.88	2.76	2.78
1697	NYSE	ZDGE	Wed, Mar 1, 2023	2.85	2.93	2.81	2.81
1696	NYSE	ZDGE	Tue, Feb 28, 2023	2.77	2.87	2.71	2.75
1695	NYSE	ZDGE	Mon, Feb 27, 2023	2.83	2.96	2.71	2.76
1694	NYSE	ZDGE	Fri, Feb 24, 2023	2.86	2.95	2.82	2.82
1693	NYSE	ZDGE	Thu, Feb 23, 2023	3.08	3.12	2.90	2.90
1692	NYSE	ZDGE	Wed, Feb 22, 2023	3.31	3.52	2.97	2.99
1691	NYSE	ZDGE	Tue, Feb 21, 2023	3.06	3.74	2.93	3.38
1690	NYSE	ZDGE	Fri, Feb 17, 2023	2.95	2.99	2.62	2.70
1689	NYSE	ZDGE	Thu, Feb 16, 2023	3.05	3.14	2.81	2.84
1688	NYSE	ZDGE	Wed, Feb 15, 2023	2.85	3.19	2.84	3.07
1687	NYSE	ZDGE	Tue, Feb 14, 2023	2.70	2.83	2.65	2.80
1686	NYSE	ZDGE	Mon, Feb 13, 2023	2.75	2.75	2.59	2.64
1685	NYSE	ZDGE	Fri, Feb 10, 2023	2.60	2.65	2.51	2.57
1684	NYSE	ZDGE	Thu, Feb 9, 2023	2.66	2.66	2.60	2.66
1683	NYSE	ZDGE	Wed, Feb 8, 2023	2.70	2.70	2.53	2.62
1682	NYSE	ZDGE	Tue, Feb 7, 2023	2.62	2.72	2.55	2.70
1681	NYSE	ZDGE	Mon, Feb 6, 2023	2.66	2.72	2.63	2.65
1680	NYSE	ZDGE	Fri, Feb 3, 2023	2.49	2.71	2.41	2.62
1679	NYSE	ZDGE	Thu, Feb 2, 2023	2.30	2.49	2.30	2.49
1678	NYSE	ZDGE	Wed, Feb 1, 2023	2.20	2.30	2.20	2.25
1677	NYSE	ZDGE	Tue, Jan 31, 2023	2.30	2.30	2.20	2.20
1676	NYSE	ZDGE	Mon, Jan 30, 2023	2.23	2.29	2.20	2.25
1675	NYSE	ZDGE	Fri, Jan 27, 2023	2.23	2.23	2.15	2.22
1674	NYSE	ZDGE	Thu, Jan 26, 2023	2.31	2.31	2.10	2.22
1673	NYSE	ZDGE	Wed, Jan 25, 2023	2.20	2.29	2.16	2.27
1672	NYSE	ZDGE	Tue, Jan 24, 2023	2.27	2.29	2.20	2.23
1671	NYSE	ZDGE	Mon, Jan 23, 2023	2.26	2.34	2.23	2.30
1670	NYSE	ZDGE	Fri, Jan 20, 2023	2.25	2.31	2.24	2.30
1669	NYSE	ZDGE	Thu, Jan 19, 2023	2.26	2.29	2.20	2.29
1668	NYSE	ZDGE	Wed, Jan 18, 2023	2.48	2.48	2.29	2.29
1667	NYSE	ZDGE	Tue, Jan 17, 2023	2.40	2.48	2.36	2.46
1666	NYSE	ZDGE	Fri, Jan 13, 2023	2.35	2.43	2.35	2.37
1665	NYSE	ZDGE	Thu, Jan 12, 2023	2.39	2.39	2.32	2.37
1664	NYSE	ZDGE	Wed, Jan 11, 2023	2.30	2.37	2.20	2.34
1663	NYSE	ZDGE	Tue, Jan 10, 2023	2.21	2.33	2.19	2.30
1662	NYSE	ZDGE	Mon, Jan 9, 2023	2.12	2.19	2.08	2.15
1661	NYSE	ZDGE	Fri, Jan 6, 2023	2.01	2.03	1.99	2.03
1660	NYSE	ZDGE	Thu, Jan 5, 2023	1.92	2.01	1.85	2.01
1659	NYSE	ZDGE	Wed, Jan 4, 2023	1.99	2.07	1.94	1.97
1658	NYSE	ZDGE	Tue, Jan 3, 2023	1.75	1.91	1.75	1.90
1657	NYSE	ZDGE	Fri, Dec 30, 2022	1.74	1.80	1.73	1.76
1656	NYSE	ZDGE	Thu, Dec 29, 2022	1.67	1.79	1.67	1.77
1655	NYSE	ZDGE	Wed, Dec 28, 2022	1.75	1.75	1.62	1.67
1654	NYSE	ZDGE	Tue, Dec 27, 2022	1.74	1.82	1.71	1.74
1653	NYSE	ZDGE	Fri, Dec 23, 2022	1.80	1.91	1.80	1.85
1652	NYSE	ZDGE	Thu, Dec 22, 2022	1.82	1.88	1.77	1.80
1651	NYSE	ZDGE	Wed, Dec 21, 2022	1.85	1.92	1.82	1.82
1650	NYSE	ZDGE	Tue, Dec 20, 2022	1.81	1.90	1.77	1.85
1649	NYSE	ZDGE	Mon, Dec 19, 2022	1.87	1.88	1.80	1.82
1648	NYSE	ZDGE	Fri, Dec 16, 2022	1.90	1.96	1.88	1.92
1647	NYSE	ZDGE	Thu, Dec 15, 2022	2.09	2.14	1.90	1.94
1646	NYSE	ZDGE	Wed, Dec 14, 2022	2.28	2.56	2.15	2.15
1645	NYSE	ZDGE	Tue, Dec 13, 2022	2.56	2.56	2.31	2.31
1644	NYSE	ZDGE	Mon, Dec 12, 2022	2.52	2.53	2.43	2.43
1643	NYSE	ZDGE	Fri, Dec 9, 2022	2.31	2.42	2.28	2.34
1642	NYSE	ZDGE	Thu, Dec 8, 2022	2.28	2.36	2.24	2.31
1641	NYSE	ZDGE	Wed, Dec 7, 2022	2.24	2.31	2.24	2.26
1640	NYSE	ZDGE	Tue, Dec 6, 2022	2.39	2.41	2.24	2.24
1639	NYSE	ZDGE	Mon, Dec 5, 2022	2.33	2.40	2.31	2.33
1638	NYSE	ZDGE	Fri, Dec 2, 2022	2.27	2.36	2.27	2.31
1637	NYSE	ZDGE	Thu, Dec 1, 2022	2.48	2.48	2.30	2.33
1636	NYSE	ZDGE	Wed, Nov 30, 2022	2.35	2.43	2.31	2.39
1635	NYSE	ZDGE	Tue, Nov 29, 2022	2.34	2.34	2.30	2.30
1634	NYSE	ZDGE	Mon, Nov 28, 2022	2.27	2.29	2.22	2.23
1633	NYSE	ZDGE	Fri, Nov 25, 2022	2.26	2.33	2.26	2.29
1632	NYSE	ZDGE	Wed, Nov 23, 2022	2.22	2.32	2.22	2.30
1631	NYSE	ZDGE	Tue, Nov 22, 2022	2.24	2.33	2.20	2.23
1630	NYSE	ZDGE	Mon, Nov 21, 2022	2.33	2.33	2.22	2.22
1629	NYSE	ZDGE	Fri, Nov 18, 2022	2.27	2.35	2.27	2.34
1628	NYSE	ZDGE	Thu, Nov 17, 2022	2.32	2.38	2.22	2.30
1627	NYSE	ZDGE	Wed, Nov 16, 2022	2.32	2.46	2.21	2.38
1626	NYSE	ZDGE	Tue, Nov 15, 2022	2.66	2.82	2.14	2.23
1625	NYSE	ZDGE	Mon, Nov 14, 2022	2.18	2.32	2.05	2.27
1624	NYSE	ZDGE	Fri, Nov 11, 2022	1.94	2.14	1.94	2.13
1623	NYSE	ZDGE	Thu, Nov 10, 2022	1.95	2.02	1.89	1.94
1622	NYSE	ZDGE	Wed, Nov 9, 2022	1.95	1.97	1.88	1.88
1621	NYSE	ZDGE	Tue, Nov 8, 2022	1.99	2.00	1.94	1.95
1620	NYSE	ZDGE	Mon, Nov 7, 2022	1.98	2.06	1.98	1.98
1619	NYSE	ZDGE	Fri, Nov 4, 2022	2.06	2.09	2.00	2.03
1618	NYSE	ZDGE	Thu, Nov 3, 2022	2.04	2.14	2.00	2.06
1617	NYSE	ZDGE	Wed, Nov 2, 2022	2.00	2.14	1.96	2.04
1616	NYSE	ZDGE	Tue, Nov 1, 2022	2.10	2.19	1.97	1.97
1615	NYSE	ZDGE	Mon, Oct 31, 2022	2.06	2.19	2.05	2.12
1614	NYSE	ZDGE	Fri, Oct 28, 2022	2.05	2.14	2.05	2.08
1613	NYSE	ZDGE	Thu, Oct 27, 2022	1.86	2.10	1.86	2.08
1612	NYSE	ZDGE	Wed, Oct 26, 2022	2.35	2.42	1.95	2.02
1611	NYSE	ZDGE	Tue, Oct 25, 2022	2.32	2.36	2.20	2.29
1610	NYSE	ZDGE	Mon, Oct 24, 2022	2.35	2.40	2.24	2.30
1609	NYSE	ZDGE	Fri, Oct 21, 2022	2.30	2.36	2.27	2.33
1608	NYSE	ZDGE	Thu, Oct 20, 2022	2.30	2.44	2.26	2.33
1607	NYSE	ZDGE	Wed, Oct 19, 2022	2.30	2.33	2.26	2.27
1606	NYSE	ZDGE	Tue, Oct 18, 2022	2.31	2.39	2.26	2.28
1605	NYSE	ZDGE	Mon, Oct 17, 2022	2.28	2.28	2.18	2.20
1604	NYSE	ZDGE	Fri, Oct 14, 2022	2.26	2.29	2.17	2.17
1603	NYSE	ZDGE	Thu, Oct 13, 2022	2.20	2.32	2.18	2.27
1602	NYSE	ZDGE	Wed, Oct 12, 2022	2.24	2.26	2.20	2.22
1601	NYSE	ZDGE	Tue, Oct 11, 2022	2.34	2.37	2.22	2.22
1600	NYSE	ZDGE	Mon, Oct 10, 2022	2.43	2.43	2.32	2.35
1599	NYSE	ZDGE	Fri, Oct 7, 2022	2.32	2.44	2.29	2.38
1598	NYSE	ZDGE	Thu, Oct 6, 2022	2.45	2.54	2.33	2.34
1597	NYSE	ZDGE	Wed, Oct 5, 2022	2.47	2.58	2.44	2.50
1596	NYSE	ZDGE	Tue, Oct 4, 2022	2.56	2.68	2.50	2.53
1595	NYSE	ZDGE	Mon, Oct 3, 2022	2.27	2.58	2.27	2.51
1594	NYSE	ZDGE	Fri, Sep 30, 2022	2.40	2.58	2.31	2.36
1593	NYSE	ZDGE	Thu, Sep 29, 2022	2.58	2.65	2.42	2.49
1592	NYSE	ZDGE	Wed, Sep 28, 2022	2.34	2.63	2.31	2.58
1591	NYSE	ZDGE	Tue, Sep 27, 2022	2.34	2.37	2.22	2.28
1590	NYSE	ZDGE	Mon, Sep 26, 2022	2.37	2.59	2.30	2.30
1589	NYSE	ZDGE	Fri, Sep 23, 2022	2.46	2.57	2.36	2.37
1588	NYSE	ZDGE	Thu, Sep 22, 2022	2.80	2.80	2.58	2.58
1587	NYSE	ZDGE	Wed, Sep 21, 2022	2.93	2.95	2.79	2.86
1586	NYSE	ZDGE	Tue, Sep 20, 2022	2.91	2.99	2.91	2.93
1585	NYSE	ZDGE	Mon, Sep 19, 2022	2.74	3.00	2.74	2.94
1584	NYSE	ZDGE	Fri, Sep 16, 2022	3.00	3.00	2.84	2.85
1583	NYSE	ZDGE	Thu, Sep 15, 2022	3.14	3.16	3.05	3.05
1582	NYSE	ZDGE	Wed, Sep 14, 2022	3.03	3.27	3.00	3.13
1581	NYSE	ZDGE	Tue, Sep 13, 2022	3.30	3.30	3.03	3.12
1580	NYSE	ZDGE	Mon, Sep 12, 2022	2.85	3.20	2.72	3.10
1579	NYSE	ZDGE	Fri, Sep 9, 2022	2.66	2.87	2.64	2.80
1578	NYSE	ZDGE	Thu, Sep 8, 2022	2.63	2.74	2.63	2.66
1577	NYSE	ZDGE	Wed, Sep 7, 2022	2.71	2.73	2.65	2.70
1576	NYSE	ZDGE	Tue, Sep 6, 2022	2.76	2.78	2.70	2.70
1575	NYSE	ZDGE	Fri, Sep 2, 2022	2.81	2.87	2.72	2.79
1574	NYSE	ZDGE	Thu, Sep 1, 2022	2.83	2.84	2.72	2.78
1573	NYSE	ZDGE	Wed, Aug 31, 2022	2.90	2.90	2.83	2.83
1572	NYSE	ZDGE	Tue, Aug 30, 2022	2.81	2.91	2.77	2.83
1571	NYSE	ZDGE	Mon, Aug 29, 2022	2.80	2.88	2.80	2.83
1570	NYSE	ZDGE	Fri, Aug 26, 2022	2.95	3.03	2.78	2.81
1569	NYSE	ZDGE	Thu, Aug 25, 2022	2.98	3.02	2.90	2.99
1568	NYSE	ZDGE	Wed, Aug 24, 2022	2.97	2.97	2.85	2.95
1567	NYSE	ZDGE	Tue, Aug 23, 2022	2.93	2.98	2.88	2.88
1566	NYSE	ZDGE	Mon, Aug 22, 2022	2.75	2.99	2.75	2.95
1565	NYSE	ZDGE	Fri, Aug 19, 2022	3.05	3.08	2.79	2.82
1564	NYSE	ZDGE	Thu, Aug 18, 2022	3.16	3.19	3.00	3.06
1563	NYSE	ZDGE	Wed, Aug 17, 2022	3.25	3.36	3.14	3.18
1562	NYSE	ZDGE	Tue, Aug 16, 2022	3.52	3.64	3.19	3.30
1561	NYSE	ZDGE	Mon, Aug 15, 2022	3.39	3.39	3.21	3.32
1560	NYSE	ZDGE	Fri, Aug 12, 2022	3.28	3.44	3.28	3.34
1559	NYSE	ZDGE	Thu, Aug 11, 2022	3.57	3.57	3.28	3.28
1558	NYSE	ZDGE	Wed, Aug 10, 2022	3.38	3.48	3.30	3.45
1557	NYSE	ZDGE	Tue, Aug 9, 2022	3.06	3.35	3.06	3.24
1556	NYSE	ZDGE	Mon, Aug 8, 2022	3.50	3.56	3.25	3.25
1555	NYSE	ZDGE	Fri, Aug 5, 2022	3.26	3.47	3.24	3.46
1554	NYSE	ZDGE	Thu, Aug 4, 2022	3.46	3.48	3.23	3.35
1553	NYSE	ZDGE	Wed, Aug 3, 2022	3.21	3.47	3.20	3.34
1552	NYSE	ZDGE	Tue, Aug 2, 2022	2.95	3.17	2.87	3.15
1551	NYSE	ZDGE	Mon, Aug 1, 2022	2.97	2.98	2.75	2.94
1550	NYSE	ZDGE	Fri, Jul 29, 2022	2.84	2.84	2.71	2.76
1549	NYSE	ZDGE	Thu, Jul 28, 2022	2.77	2.83	2.68	2.78
1548	NYSE	ZDGE	Wed, Jul 27, 2022	2.89	2.89	2.70	2.78
1547	NYSE	ZDGE	Tue, Jul 26, 2022	3.08	3.12	2.61	2.61
1546	NYSE	ZDGE	Mon, Jul 25, 2022	2.77	3.09	2.76	3.05
1545	NYSE	ZDGE	Fri, Jul 22, 2022	2.81	3.01	2.76	2.76
1544	NYSE	ZDGE	Thu, Jul 21, 2022	2.95	2.99	2.70	2.93
1543	NYSE	ZDGE	Wed, Jul 20, 2022	2.63	3.13	2.60	2.95
1542	NYSE	ZDGE	Tue, Jul 19, 2022	2.63	2.71	2.57	2.60
1541	NYSE	ZDGE	Mon, Jul 18, 2022	2.55	2.65	2.47	2.57
1540	NYSE	ZDGE	Fri, Jul 15, 2022	2.51	2.65	2.46	2.47
1539	NYSE	ZDGE	Thu, Jul 14, 2022	2.43	2.65	2.43	2.60
1538	NYSE	ZDGE	Wed, Jul 13, 2022	2.50	2.60	2.43	2.46
1537	NYSE	ZDGE	Tue, Jul 12, 2022	2.63	2.71	2.53	2.55
1536	NYSE	ZDGE	Mon, Jul 11, 2022	2.86	2.86	2.64	2.68
1535	NYSE	ZDGE	Fri, Jul 8, 2022	2.94	2.94	2.85	2.86
1534	NYSE	ZDGE	Thu, Jul 7, 2022	2.82	2.99	2.82	2.93
1533	NYSE	ZDGE	Wed, Jul 6, 2022	2.67	2.80	2.67	2.76
1532	NYSE	ZDGE	Tue, Jul 5, 2022	2.74	2.77	2.58	2.72
1531	NYSE	ZDGE	Fri, Jul 1, 2022	2.88	2.90	2.66	2.71
1530	NYSE	ZDGE	Thu, Jun 30, 2022	2.79	2.99	2.79	2.88
1529	NYSE	ZDGE	Wed, Jun 29, 2022	2.80	2.85	2.77	2.82
1528	NYSE	ZDGE	Tue, Jun 28, 2022	3.00	3.10	2.77	2.88
1527	NYSE	ZDGE	Mon, Jun 27, 2022	3.16	3.27	2.98	2.98
1526	NYSE	ZDGE	Fri, Jun 24, 2022	3.08	3.28	3.08	3.24
1525	NYSE	ZDGE	Thu, Jun 23, 2022	3.26	3.35	3.05	3.05
1524	NYSE	ZDGE	Wed, Jun 22, 2022	3.41	3.56	3.30	3.32
1523	NYSE	ZDGE	Tue, Jun 21, 2022	4.00	4.04	3.46	3.52
1522	NYSE	ZDGE	Fri, Jun 17, 2022	4.06	4.10	3.90	4.00
1521	NYSE	ZDGE	Thu, Jun 16, 2022	3.88	4.14	3.80	4.06
1520	NYSE	ZDGE	Wed, Jun 15, 2022	3.76	4.15	3.54	4.15
1519	NYSE	ZDGE	Tue, Jun 14, 2022	4.30	4.34	3.67	3.77
1518	NYSE	ZDGE	Mon, Jun 13, 2022	4.61	5.06	4.61	4.80
1517	NYSE	ZDGE	Fri, Jun 10, 2022	5.08	5.09	4.57	4.72
1516	NYSE	ZDGE	Thu, Jun 9, 2022	5.33	5.50	5.10	5.16
1515	NYSE	ZDGE	Wed, Jun 8, 2022	5.48	5.58	5.13	5.35
1514	NYSE	ZDGE	Tue, Jun 7, 2022	5.35	5.65	5.27	5.47
1513	NYSE	ZDGE	Mon, Jun 6, 2022	5.52	5.65	5.31	5.49
1512	NYSE	ZDGE	Fri, Jun 3, 2022	5.33	5.44	5.15	5.44
1511	NYSE	ZDGE	Thu, Jun 2, 2022	5.08	5.39	5.08	5.39
1510	NYSE	ZDGE	Wed, Jun 1, 2022	5.36	5.36	5.03	5.13
1509	NYSE	ZDGE	Tue, May 31, 2022	5.30	5.57	5.25	5.32
1508	NYSE	ZDGE	Fri, May 27, 2022	5.15	5.26	4.95	5.26
1507	NYSE	ZDGE	Thu, May 26, 2022	5.00	5.20	5.00	5.04
1506	NYSE	ZDGE	Wed, May 25, 2022	4.82	5.13	4.71	4.98
1505	NYSE	ZDGE	Tue, May 24, 2022	5.00	5.00	4.63	4.66
1504	NYSE	ZDGE	Mon, May 23, 2022	5.11	5.20	4.94	5.09
1503	NYSE	ZDGE	Fri, May 20, 2022	5.23	5.23	4.98	5.10
1502	NYSE	ZDGE	Thu, May 19, 2022	5.12	5.34	5.10	5.12
1501	NYSE	ZDGE	Wed, May 18, 2022	5.05	5.23	4.97	5.17
1500	NYSE	ZDGE	Tue, May 17, 2022	4.84	5.07	4.75	5.03
1499	NYSE	ZDGE	Mon, May 16, 2022	4.77	5.12	4.70	4.74
1498	NYSE	ZDGE	Fri, May 13, 2022	4.43	4.88	4.40	4.73
1497	NYSE	ZDGE	Thu, May 12, 2022	4.20	4.68	4.05	4.34
1496	NYSE	ZDGE	Wed, May 11, 2022	4.55	4.75	4.16	4.25
1495	NYSE	ZDGE	Tue, May 10, 2022	4.85	4.85	4.37	4.53
1494	NYSE	ZDGE	Mon, May 9, 2022	4.84	5.00	4.53	4.59
1493	NYSE	ZDGE	Fri, May 6, 2022	5.16	5.16	4.77	5.02
1492	NYSE	ZDGE	Thu, May 5, 2022	5.30	5.30	5.09	5.20
1491	NYSE	ZDGE	Wed, May 4, 2022	5.27	5.47	5.09	5.43
1490	NYSE	ZDGE	Tue, May 3, 2022	5.29	5.46	5.28	5.28
1489	NYSE	ZDGE	Mon, May 2, 2022	5.18	5.40	5.14	5.39
1488	NYSE	ZDGE	Fri, Apr 29, 2022	5.43	5.56	5.14	5.14
1487	NYSE	ZDGE	Thu, Apr 28, 2022	5.30	5.53	5.24	5.46
1486	NYSE	ZDGE	Wed, Apr 27, 2022	5.27	5.40	5.15	5.22
1485	NYSE	ZDGE	Tue, Apr 26, 2022	5.65	5.76	5.38	5.38
1484	NYSE	ZDGE	Mon, Apr 25, 2022	5.51	5.89	5.50	5.68
1483	NYSE	ZDGE	Fri, Apr 22, 2022	5.64	5.83	5.52	5.53
1482	NYSE	ZDGE	Thu, Apr 21, 2022	5.99	6.00	5.62	5.68
1481	NYSE	ZDGE	Wed, Apr 20, 2022	6.11	6.11	5.87	5.93
1480	NYSE	ZDGE	Tue, Apr 19, 2022	5.92	6.05	5.75	5.95
1479	NYSE	ZDGE	Mon, Apr 18, 2022	6.07	6.36	5.66	5.92
1478	NYSE	ZDGE	Thu, Apr 14, 2022	5.70	6.41	5.37	6.15
1477	NYSE	ZDGE	Wed, Apr 13, 2022	5.60	5.88	5.54	5.69
1476	NYSE	ZDGE	Tue, Apr 12, 2022	5.61	5.68	5.51	5.51
1475	NYSE	ZDGE	Mon, Apr 11, 2022	5.51	5.73	5.50	5.53
1474	NYSE	ZDGE	Fri, Apr 8, 2022	5.60	5.66	5.55	5.60
1473	NYSE	ZDGE	Thu, Apr 7, 2022	5.67	5.85	5.51	5.61
1472	NYSE	ZDGE	Wed, Apr 6, 2022	6.21	6.40	5.75	5.75
1471	NYSE	ZDGE	Tue, Apr 5, 2022	6.18	6.36	5.93	6.36
1470	NYSE	ZDGE	Mon, Apr 4, 2022	6.13	6.26	6.05	6.26
1469	NYSE	ZDGE	Fri, Apr 1, 2022	6.20	6.21	5.95	6.17
1468	NYSE	ZDGE	Thu, Mar 31, 2022	6.00	6.15	5.98	6.09
1467	NYSE	ZDGE	Wed, Mar 30, 2022	6.29	6.45	5.93	6.01
1466	NYSE	ZDGE	Tue, Mar 29, 2022	6.11	6.46	6.11	6.29
1465	NYSE	ZDGE	Mon, Mar 28, 2022	6.20	6.30	5.84	6.10
1464	NYSE	ZDGE	Fri, Mar 25, 2022	5.79	6.28	5.75	6.18
1463	NYSE	ZDGE	Thu, Mar 24, 2022	6.02	6.02	5.41	5.85
1462	NYSE	ZDGE	Wed, Mar 23, 2022	5.79	6.08	5.71	5.95
1461	NYSE	ZDGE	Tue, Mar 22, 2022	5.84	6.07	5.79	5.88
1460	NYSE	ZDGE	Mon, Mar 21, 2022	6.30	6.30	5.80	5.86
1459	NYSE	ZDGE	Fri, Mar 18, 2022	6.13	6.49	6.03	6.20
1458	NYSE	ZDGE	Thu, Mar 17, 2022	5.90	6.50	5.85	6.19
1457	NYSE	ZDGE	Wed, Mar 16, 2022	6.01	6.42	5.83	6.03
1456	NYSE	ZDGE	Tue, Mar 15, 2022	5.80	6.14	5.71	5.94
1455	NYSE	ZDGE	Mon, Mar 14, 2022	5.91	5.91	5.58	5.75
1454	NYSE	ZDGE	Fri, Mar 11, 2022	6.11	6.15	5.82	5.91
1453	NYSE	ZDGE	Thu, Mar 10, 2022	6.08	6.15	5.65	6.09
1452	NYSE	ZDGE	Wed, Mar 9, 2022	5.45	6.08	5.45	6.00
1451	NYSE	ZDGE	Tue, Mar 8, 2022	5.22	5.55	5.13	5.38
1450	NYSE	ZDGE	Mon, Mar 7, 2022	5.40	5.45	4.99	5.22
1449	NYSE	ZDGE	Fri, Mar 4, 2022	5.81	5.89	5.37	5.68
1448	NYSE	ZDGE	Thu, Mar 3, 2022	6.10	6.17	5.85	5.95
1447	NYSE	ZDGE	Wed, Mar 2, 2022	6.01	6.42	5.76	6.12
1446	NYSE	ZDGE	Tue, Mar 1, 2022	6.93	7.08	6.68	6.68
1445	NYSE	ZDGE	Mon, Feb 28, 2022	7.07	7.35	6.84	6.98
1444	NYSE	ZDGE	Fri, Feb 25, 2022	7.20	7.32	7.08	7.19
1443	NYSE	ZDGE	Thu, Feb 24, 2022	6.50	7.19	6.50	7.09
1442	NYSE	ZDGE	Wed, Feb 23, 2022	6.78	7.09	6.78	6.84
1441	NYSE	ZDGE	Tue, Feb 22, 2022	6.61	6.98	6.61	6.63
1440	NYSE	ZDGE	Fri, Feb 18, 2022	7.17	7.26	6.75	6.81
1439	NYSE	ZDGE	Thu, Feb 17, 2022	7.48	7.53	7.00	7.10
1438	NYSE	ZDGE	Wed, Feb 16, 2022	7.69	7.69	7.45	7.60
1437	NYSE	ZDGE	Tue, Feb 15, 2022	7.58	7.79	7.47	7.70
1436	NYSE	ZDGE	Mon, Feb 14, 2022	7.41	7.73	7.31	7.37
1435	NYSE	ZDGE	Fri, Feb 11, 2022	7.81	8.10	7.36	7.50
1434	NYSE	ZDGE	Thu, Feb 10, 2022	7.98	8.15	7.73	7.84
1433	NYSE	ZDGE	Wed, Feb 9, 2022	7.88	8.14	7.67	8.08
1432	NYSE	ZDGE	Tue, Feb 8, 2022	7.48	7.99	7.39	7.88
1431	NYSE	ZDGE	Mon, Feb 7, 2022	7.55	7.85	7.44	7.52
1430	NYSE	ZDGE	Fri, Feb 4, 2022	7.15	7.54	6.93	7.52
1429	NYSE	ZDGE	Thu, Feb 3, 2022	7.42	7.52	7.09	7.18
1428	NYSE	ZDGE	Wed, Feb 2, 2022	7.65	7.96	7.38	7.61
1427	NYSE	ZDGE	Tue, Feb 1, 2022	7.63	7.75	7.36	7.65
1426	NYSE	ZDGE	Mon, Jan 31, 2022	6.42	7.71	6.42	7.56
1425	NYSE	ZDGE	Fri, Jan 28, 2022	6.37	6.67	6.14	6.42
1424	NYSE	ZDGE	Thu, Jan 27, 2022	6.78	6.94	6.35	6.44
1423	NYSE	ZDGE	Wed, Jan 26, 2022	6.89	7.25	6.58	6.65
1422	NYSE	ZDGE	Tue, Jan 25, 2022	6.75	7.09	6.69	6.86
1421	NYSE	ZDGE	Mon, Jan 24, 2022	6.73	7.00	6.32	6.83
1420	NYSE	ZDGE	Fri, Jan 21, 2022	7.37	7.57	6.93	6.95
1419	NYSE	ZDGE	Thu, Jan 20, 2022	8.13	8.23	7.34	7.50
1418	NYSE	ZDGE	Wed, Jan 19, 2022	8.44	8.55	7.93	8.01
1417	NYSE	ZDGE	Tue, Jan 18, 2022	8.48	8.63	8.26	8.43
1416	NYSE	ZDGE	Fri, Jan 14, 2022	8.55	8.89	8.37	8.63
1415	NYSE	ZDGE	Thu, Jan 13, 2022	8.83	9.06	8.47	8.66
1414	NYSE	ZDGE	Wed, Jan 12, 2022	8.91	9.10	8.70	8.88
1413	NYSE	ZDGE	Tue, Jan 11, 2022	8.84	9.09	8.70	8.88
1412	NYSE	ZDGE	Mon, Jan 10, 2022	8.82	8.93	8.50	8.93
1411	NYSE	ZDGE	Fri, Jan 7, 2022	8.93	9.14	8.81	8.93
1410	NYSE	ZDGE	Thu, Jan 6, 2022	8.78	9.13	8.51	9.00
1409	NYSE	ZDGE	Wed, Jan 5, 2022	9.03	9.14	8.63	8.72
1408	NYSE	ZDGE	Tue, Jan 4, 2022	9.21	9.39	8.65	9.02
1407	NYSE	ZDGE	Mon, Jan 3, 2022	8.30	9.34	8.27	9.24
1406	NYSE	ZDGE	Fri, Dec 31, 2021	8.60	8.79	8.48	8.50
1405	NYSE	ZDGE	Thu, Dec 30, 2021	8.70	8.96	8.41	8.61
1404	NYSE	ZDGE	Wed, Dec 29, 2021	9.11	9.11	8.70	8.70
1403	NYSE	ZDGE	Tue, Dec 28, 2021	9.35	9.40	9.04	9.11
1402	NYSE	ZDGE	Mon, Dec 27, 2021	9.51	9.94	9.34	9.36
1401	NYSE	ZDGE	Thu, Dec 23, 2021	9.52	9.92	9.42	9.61
1400	NYSE	ZDGE	Wed, Dec 22, 2021	9.13	9.47	9.06	9.38
1399	NYSE	ZDGE	Tue, Dec 21, 2021	9.20	9.40	9.01	9.07
1398	NYSE	ZDGE	Mon, Dec 20, 2021	8.80	9.31	8.76	9.17
1397	NYSE	ZDGE	Fri, Dec 17, 2021	9.16	9.33	8.80	8.96
1396	NYSE	ZDGE	Thu, Dec 16, 2021	9.75	9.80	9.01	9.19
1395	NYSE	ZDGE	Wed, Dec 15, 2021	9.24	9.88	8.80	9.70
1394	NYSE	ZDGE	Tue, Dec 14, 2021	9.15	10.39	9.01	9.29
1393	NYSE	ZDGE	Mon, Dec 13, 2021	9.18	9.37	8.77	8.99
1392	NYSE	ZDGE	Fri, Dec 10, 2021	9.39	9.50	9.02	9.18
1391	NYSE	ZDGE	Thu, Dec 9, 2021	9.43	9.77	9.17	9.21
1390	NYSE	ZDGE	Wed, Dec 8, 2021	9.12	9.81	9.05	9.52
1389	NYSE	ZDGE	Tue, Dec 7, 2021	8.70	9.43	8.70	9.21
1388	NYSE	ZDGE	Mon, Dec 6, 2021	8.50	8.82	8.09	8.60
1387	NYSE	ZDGE	Fri, Dec 3, 2021	8.90	8.90	8.14	8.57
1386	NYSE	ZDGE	Thu, Dec 2, 2021	8.89	9.03	8.54	8.97
1385	NYSE	ZDGE	Wed, Dec 1, 2021	9.41	9.80	8.66	8.84
1384	NYSE	ZDGE	Tue, Nov 30, 2021	9.25	9.49	8.68	9.16
1383	NYSE	ZDGE	Mon, Nov 29, 2021	9.60	9.73	9.27	9.31
1382	NYSE	ZDGE	Fri, Nov 26, 2021	9.65	9.83	9.43	9.73
1381	NYSE	ZDGE	Wed, Nov 24, 2021	9.34	9.93	9.20	9.82
1380	NYSE	ZDGE	Tue, Nov 23, 2021	9.55	9.76	9.11	9.55
1379	NYSE	ZDGE	Mon, Nov 22, 2021	10.06	10.10	9.21	9.46
1378	NYSE	ZDGE	Fri, Nov 19, 2021	10.50	10.90	10.06	10.11
1377	NYSE	ZDGE	Thu, Nov 18, 2021	11.49	11.49	10.30	10.57
1376	NYSE	ZDGE	Wed, Nov 17, 2021	11.50	11.57	11.15	11.46
1375	NYSE	ZDGE	Tue, Nov 16, 2021	11.68	11.70	11.31	11.41
1374	NYSE	ZDGE	Mon, Nov 15, 2021	11.91	12.27	11.62	11.82
1373	NYSE	ZDGE	Fri, Nov 12, 2021	11.29	11.84	11.29	11.71
1372	NYSE	ZDGE	Thu, Nov 11, 2021	11.27	11.70	11.24	11.37
1371	NYSE	ZDGE	Wed, Nov 10, 2021	10.80	11.86	10.75	11.20
1370	NYSE	ZDGE	Tue, Nov 9, 2021	11.03	11.40	10.04	10.86
1369	NYSE	ZDGE	Mon, Nov 8, 2021	11.29	11.46	10.89	11.01
1368	NYSE	ZDGE	Fri, Nov 5, 2021	11.22	11.61	11.09	11.27
1367	NYSE	ZDGE	Thu, Nov 4, 2021	11.95	12.12	11.21	11.25
1366	NYSE	ZDGE	Wed, Nov 3, 2021	11.97	12.29	11.86	12.10
1365	NYSE	ZDGE	Tue, Nov 2, 2021	12.05	12.09	11.61	11.89
1364	NYSE	ZDGE	Mon, Nov 1, 2021	11.19	12.08	11.16	12.03
1363	NYSE	ZDGE	Fri, Oct 29, 2021	12.02	12.34	11.25	11.53
1362	NYSE	ZDGE	Thu, Oct 28, 2021	12.80	13.00	11.05	12.13
1361	NYSE	ZDGE	Wed, Oct 27, 2021	13.73	13.86	13.33	13.34
1360	NYSE	ZDGE	Tue, Oct 26, 2021	13.75	13.75	13.26	13.55
1359	NYSE	ZDGE	Mon, Oct 25, 2021	13.50	13.96	13.43	13.60
1358	NYSE	ZDGE	Fri, Oct 22, 2021	13.80	13.80	13.26	13.44
1357	NYSE	ZDGE	Thu, Oct 21, 2021	14.00	14.23	13.23	13.90
1356	NYSE	ZDGE	Wed, Oct 20, 2021	14.25	14.50	13.82	13.92
1355	NYSE	ZDGE	Tue, Oct 19, 2021	14.80	14.80	14.01	14.10
1354	NYSE	ZDGE	Mon, Oct 18, 2021	13.30	14.70	13.24	14.32
1353	NYSE	ZDGE	Fri, Oct 15, 2021	13.66	13.96	13.09	13.28
1352	NYSE	ZDGE	Thu, Oct 14, 2021	12.81	13.69	12.72	13.65
1351	NYSE	ZDGE	Wed, Oct 13, 2021	12.70	12.84	12.30	12.43
1350	NYSE	ZDGE	Tue, Oct 12, 2021	12.34	12.81	12.32	12.74
1349	NYSE	ZDGE	Mon, Oct 11, 2021	12.89	13.00	12.07	12.21
1348	NYSE	ZDGE	Fri, Oct 8, 2021	12.90	13.14	12.60	12.74
1347	NYSE	ZDGE	Thu, Oct 7, 2021	12.96	13.17	12.80	13.00
1346	NYSE	ZDGE	Wed, Oct 6, 2021	12.37	12.74	12.11	12.69
1345	NYSE	ZDGE	Tue, Oct 5, 2021	12.44	12.78	12.36	12.49
1344	NYSE	ZDGE	Mon, Oct 4, 2021	13.04	13.04	12.18	12.27
1343	NYSE	ZDGE	Fri, Oct 1, 2021	13.41	13.45	13.05	13.28
1342	NYSE	ZDGE	Thu, Sep 30, 2021	12.97	13.55	12.97	13.36
1341	NYSE	ZDGE	Wed, Sep 29, 2021	13.72	13.72	12.89	13.02
1340	NYSE	ZDGE	Tue, Sep 28, 2021	13.72	14.01	13.01	13.63
1339	NYSE	ZDGE	Mon, Sep 27, 2021	13.41	13.91	13.31	13.71
1338	NYSE	ZDGE	Fri, Sep 24, 2021	13.76	13.87	13.40	13.60
1337	NYSE	ZDGE	Thu, Sep 23, 2021	13.85	13.97	13.27	13.65
1336	NYSE	ZDGE	Wed, Sep 22, 2021	13.57	13.84	13.43	13.56
1335	NYSE	ZDGE	Tue, Sep 21, 2021	13.23	13.65	12.95	13.36
1334	NYSE	ZDGE	Mon, Sep 20, 2021	13.00	13.33	12.79	13.15
1333	NYSE	ZDGE	Fri, Sep 17, 2021	13.96	14.21	13.30	13.31
1332	NYSE	ZDGE	Thu, Sep 16, 2021	13.38	14.25	13.28	14.11
1331	NYSE	ZDGE	Wed, Sep 15, 2021	12.86	13.72	12.74	13.39
1330	NYSE	ZDGE	Tue, Sep 14, 2021	14.07	14.34	12.75	12.95
1329	NYSE	ZDGE	Mon, Sep 13, 2021	14.24	14.24	13.39	14.00
1328	NYSE	ZDGE	Fri, Sep 10, 2021	14.70	14.78	14.08	14.24
1327	NYSE	ZDGE	Thu, Sep 9, 2021	14.50	14.80	14.36	14.65
1326	NYSE	ZDGE	Wed, Sep 8, 2021	14.90	15.00	14.33	14.41
1325	NYSE	ZDGE	Tue, Sep 7, 2021	14.98	15.29	14.85	14.92
1324	NYSE	ZDGE	Fri, Sep 3, 2021	15.30	15.43	15.00	15.20
1323	NYSE	ZDGE	Thu, Sep 2, 2021	15.21	15.41	14.90	15.21
1322	NYSE	ZDGE	Wed, Sep 1, 2021	15.64	15.78	15.09	15.25
1321	NYSE	ZDGE	Tue, Aug 31, 2021	16.05	16.05	15.59	15.64
1320	NYSE	ZDGE	Mon, Aug 30, 2021	16.44	16.50	15.75	16.03
1319	NYSE	ZDGE	Fri, Aug 27, 2021	15.83	16.35	15.82	16.20
1318	NYSE	ZDGE	Thu, Aug 26, 2021	16.34	16.68	15.51	15.79
1317	NYSE	ZDGE	Wed, Aug 25, 2021	15.85	16.60	15.61	16.34
1316	NYSE	ZDGE	Tue, Aug 24, 2021	15.43	15.85	15.34	15.83
1315	NYSE	ZDGE	Mon, Aug 23, 2021	14.51	15.40	14.50	15.31
1314	NYSE	ZDGE	Fri, Aug 20, 2021	14.56	14.99	14.28	14.40
1313	NYSE	ZDGE	Thu, Aug 19, 2021	15.10	15.40	14.50	14.50
1312	NYSE	ZDGE	Wed, Aug 18, 2021	14.93	15.56	14.91	15.42
1311	NYSE	ZDGE	Tue, Aug 17, 2021	15.43	15.43	14.61	14.95
1310	NYSE	ZDGE	Mon, Aug 16, 2021	15.50	15.84	14.57	15.53
1309	NYSE	ZDGE	Fri, Aug 13, 2021	16.50	16.61	15.57	15.85
1308	NYSE	ZDGE	Thu, Aug 12, 2021	16.17	16.67	16.17	16.28
1307	NYSE	ZDGE	Wed, Aug 11, 2021	17.00	17.00	16.05	16.33
1306	NYSE	ZDGE	Tue, Aug 10, 2021	17.14	17.14	16.55	16.75
1305	NYSE	ZDGE	Mon, Aug 9, 2021	16.89	17.26	16.39	16.95
1304	NYSE	ZDGE	Fri, Aug 6, 2021	16.92	17.16	16.36	16.86
1303	NYSE	ZDGE	Thu, Aug 5, 2021	16.08	16.97	16.07	16.95
1302	NYSE	ZDGE	Wed, Aug 4, 2021	16.29	16.60	16.19	16.19
1301	NYSE	ZDGE	Tue, Aug 3, 2021	16.40	16.50	15.87	16.34
1300	NYSE	ZDGE	Mon, Aug 2, 2021	15.39	17.18	15.39	16.20
1299	NYSE	ZDGE	Fri, Jul 30, 2021	16.80	17.25	15.05	15.36
1298	NYSE	ZDGE	Thu, Jul 29, 2021	17.58	17.65	16.90	17.07
1297	NYSE	ZDGE	Wed, Jul 28, 2021	17.27	17.72	17.11	17.46
1296	NYSE	ZDGE	Tue, Jul 27, 2021	17.61	17.91	16.43	17.29
1295	NYSE	ZDGE	Mon, Jul 26, 2021	17.69	18.34	17.34	17.57
1294	NYSE	ZDGE	Fri, Jul 23, 2021	18.16	18.20	17.50	17.76
1293	NYSE	ZDGE	Thu, Jul 22, 2021	17.68	18.09	17.14	18.04
1292	NYSE	ZDGE	Wed, Jul 21, 2021	16.96	17.88	16.80	17.79
1291	NYSE	ZDGE	Tue, Jul 20, 2021	16.25	17.53	16.24	17.03
1290	NYSE	ZDGE	Mon, Jul 19, 2021	15.95	16.84	15.31	16.25
1289	NYSE	ZDGE	Fri, Jul 16, 2021	17.23	17.60	16.30	16.43
1288	NYSE	ZDGE	Thu, Jul 15, 2021	17.85	17.88	16.67	17.19
1287	NYSE	ZDGE	Wed, Jul 14, 2021	18.32	19.38	17.57	17.84
1286	NYSE	ZDGE	Tue, Jul 13, 2021	18.65	19.90	18.06	18.38
1285	NYSE	ZDGE	Mon, Jul 12, 2021	18.07	18.63	17.43	18.43
1284	NYSE	ZDGE	Fri, Jul 9, 2021	18.30	18.50	17.44	17.60
1283	NYSE	ZDGE	Thu, Jul 8, 2021	17.00	18.85	16.11	18.44
1282	NYSE	ZDGE	Wed, Jul 7, 2021	18.07	18.50	17.20	18.01
1281	NYSE	ZDGE	Tue, Jul 6, 2021	17.59	18.16	17.07	18.02
1280	NYSE	ZDGE	Fri, Jul 2, 2021	18.03	18.23	17.24	17.45
1279	NYSE	ZDGE	Thu, Jul 1, 2021	18.75	19.70	17.41	18.07
1278	NYSE	ZDGE	Wed, Jun 30, 2021	18.32	18.49	17.71	18.41
1277	NYSE	ZDGE	Tue, Jun 29, 2021	18.32	18.70	17.92	18.45
1276	NYSE	ZDGE	Mon, Jun 28, 2021	18.62	18.62	17.25	18.27
1275	NYSE	ZDGE	Fri, Jun 25, 2021	18.23	18.88	17.80	18.10
1274	NYSE	ZDGE	Thu, Jun 24, 2021	18.26	18.50	17.66	18.10
1273	NYSE	ZDGE	Wed, Jun 23, 2021	16.83	18.31	16.80	18.02
1272	NYSE	ZDGE	Tue, Jun 22, 2021	16.72	17.00	16.37	16.80
1271	NYSE	ZDGE	Mon, Jun 21, 2021	17.20	17.52	16.00	16.68
1270	NYSE	ZDGE	Fri, Jun 18, 2021	19.22	19.25	17.06	17.19
1269	NYSE	ZDGE	Thu, Jun 17, 2021	18.83	19.87	18.50	19.42
1268	NYSE	ZDGE	Wed, Jun 16, 2021	17.51	18.81	17.51	18.69
1267	NYSE	ZDGE	Tue, Jun 15, 2021	17.74	18.20	16.43	17.51
1266	NYSE	ZDGE	Mon, Jun 14, 2021	15.52	18.51	15.52	18.07
1265	NYSE	ZDGE	Fri, Jun 11, 2021	16.30	16.50	14.40	15.23
1264	NYSE	ZDGE	Thu, Jun 10, 2021	15.07	15.46	14.25	15.35
1263	NYSE	ZDGE	Wed, Jun 9, 2021	15.40	15.55	14.84	15.04
1262	NYSE	ZDGE	Tue, Jun 8, 2021	15.20	15.34	14.51	15.08
1261	NYSE	ZDGE	Mon, Jun 7, 2021	14.50	15.15	14.34	14.82
1260	NYSE	ZDGE	Fri, Jun 4, 2021	14.06	14.48	13.80	14.44
1259	NYSE	ZDGE	Thu, Jun 3, 2021	14.13	14.40	13.50	14.13
1258	NYSE	ZDGE	Wed, Jun 2, 2021	13.78	14.38	13.01	14.10
1257	NYSE	ZDGE	Tue, Jun 1, 2021	12.77	12.95	12.15	12.89
1256	NYSE	ZDGE	Fri, May 28, 2021	12.76	12.77	12.21	12.40
1255	NYSE	ZDGE	Thu, May 27, 2021	12.20	12.85	12.05	12.20
1254	NYSE	ZDGE	Wed, May 26, 2021	11.53	12.27	11.50	12.16
1253	NYSE	ZDGE	Tue, May 25, 2021	11.20	11.69	10.96	11.42
1252	NYSE	ZDGE	Mon, May 24, 2021	12.20	12.39	11.13	11.22
1251	NYSE	ZDGE	Fri, May 21, 2021	12.19	12.33	11.50	11.95
1250	NYSE	ZDGE	Thu, May 20, 2021	11.61	11.98	11.21	11.78
1249	NYSE	ZDGE	Wed, May 19, 2021	10.54	11.40	10.42	11.28
1248	NYSE	ZDGE	Tue, May 18, 2021	10.89	11.50	10.76	11.17
1247	NYSE	ZDGE	Mon, May 17, 2021	10.87	11.04	10.38	10.95
1246	NYSE	ZDGE	Fri, May 14, 2021	10.87	11.25	10.55	11.02
1245	NYSE	ZDGE	Thu, May 13, 2021	10.70	11.44	10.30	10.59
1244	NYSE	ZDGE	Wed, May 12, 2021	10.86	11.25	10.49	10.65
1243	NYSE	ZDGE	Tue, May 11, 2021	10.12	11.46	10.00	11.13
1242	NYSE	ZDGE	Mon, May 10, 2021	11.89	11.89	10.77	11.05
1241	NYSE	ZDGE	Fri, May 7, 2021	11.83	12.19	11.10	11.51
1240	NYSE	ZDGE	Thu, May 6, 2021	12.40	12.46	11.26	11.61
1239	NYSE	ZDGE	Wed, May 5, 2021	13.47	13.30	12.30	12.50
1238	NYSE	ZDGE	Tue, May 4, 2021	13.11	13.48	12.25	13.32
1237	NYSE	ZDGE	Mon, May 3, 2021	13.63	13.72	12.99	13.51
1236	NYSE	ZDGE	Fri, Apr 30, 2021	13.42	13.80	12.92	13.30
1235	NYSE	ZDGE	Thu, Apr 29, 2021	14.94	14.94	13.41	13.83
1234	NYSE	ZDGE	Wed, Apr 28, 2021	14.50	14.95	14.06	14.47
1233	NYSE	ZDGE	Tue, Apr 27, 2021	13.90	14.74	13.69	14.50
1232	NYSE	ZDGE	Mon, Apr 26, 2021	13.90	14.25	13.55	13.66
1231	NYSE	ZDGE	Fri, Apr 23, 2021	12.82	13.93	12.71	13.90
1230	NYSE	ZDGE	Thu, Apr 22, 2021	12.85	13.50	12.53	12.71
1229	NYSE	ZDGE	Wed, Apr 21, 2021	12.16	12.98	11.86	12.85
1228	NYSE	ZDGE	Tue, Apr 20, 2021	12.09	12.51	11.52	12.13
1227	NYSE	ZDGE	Mon, Apr 19, 2021	13.00	13.16	12.12	12.34
1226	NYSE	ZDGE	Fri, Apr 16, 2021	13.50	13.50	12.15	12.73
1225	NYSE	ZDGE	Thu, Apr 15, 2021	14.40	14.49	13.09	13.42
1224	NYSE	ZDGE	Wed, Apr 14, 2021	13.89	14.60	13.82	14.21
1223	NYSE	ZDGE	Tue, Apr 13, 2021	14.77	14.79	13.80	14.13
1222	NYSE	ZDGE	Mon, Apr 12, 2021	15.20	15.29	13.64	14.18
1221	NYSE	ZDGE	Fri, Apr 9, 2021	14.00	14.32	13.00	13.49
1220	NYSE	ZDGE	Thu, Apr 8, 2021	13.79	14.49	12.91	14.02
1219	NYSE	ZDGE	Wed, Apr 7, 2021	13.77	13.77	13.05	13.37
1218	NYSE	ZDGE	Tue, Apr 6, 2021	13.84	14.09	12.72	13.55
1217	NYSE	ZDGE	Mon, Apr 5, 2021	12.74	14.16	12.37	13.84
1216	NYSE	ZDGE	Thu, Apr 1, 2021	12.20	12.65	11.81	12.29
1215	NYSE	ZDGE	Wed, Mar 31, 2021	11.21	12.83	11.16	12.10
1214	NYSE	ZDGE	Tue, Mar 30, 2021	10.98	11.72	10.25	10.83
1213	NYSE	ZDGE	Mon, Mar 29, 2021	12.32	12.59	11.35	11.42
1212	NYSE	ZDGE	Fri, Mar 26, 2021	13.50	13.78	11.80	12.11
1211	NYSE	ZDGE	Thu, Mar 25, 2021	12.00	13.38	11.05	13.36
1210	NYSE	ZDGE	Wed, Mar 24, 2021	14.11	14.72	12.44	12.51
1209	NYSE	ZDGE	Tue, Mar 23, 2021	15.41	15.65	13.55	13.77
1208	NYSE	ZDGE	Mon, Mar 22, 2021	16.24	16.94	14.67	15.58
1207	NYSE	ZDGE	Fri, Mar 19, 2021	14.14	15.37	12.40	15.28
1206	NYSE	ZDGE	Thu, Mar 18, 2021	14.34	15.90	13.70	14.15
1205	NYSE	ZDGE	Wed, Mar 17, 2021	12.60	16.23	11.75	15.37
1204	NYSE	ZDGE	Tue, Mar 16, 2021	14.85	14.85	12.44	12.48
1203	NYSE	ZDGE	Mon, Mar 15, 2021	10.83	12.37	10.48	11.27
1202	NYSE	ZDGE	Fri, Mar 12, 2021	9.84	10.33	9.62	10.27
1201	NYSE	ZDGE	Thu, Mar 11, 2021	9.71	10.70	9.71	10.00
1200	NYSE	ZDGE	Wed, Mar 10, 2021	10.01	10.36	9.40	9.58
1199	NYSE	ZDGE	Tue, Mar 9, 2021	9.77	10.40	9.10	9.88
1198	NYSE	ZDGE	Mon, Mar 8, 2021	9.47	10.28	9.24	9.36
1197	NYSE	ZDGE	Fri, Mar 5, 2021	9.99	10.20	8.02	9.50
1196	NYSE	ZDGE	Thu, Mar 4, 2021	10.88	11.01	9.10	9.90
1195	NYSE	ZDGE	Wed, Mar 3, 2021	11.38	11.91	10.78	11.01
1194	NYSE	ZDGE	Tue, Mar 2, 2021	11.77	12.49	11.25	11.42
1193	NYSE	ZDGE	Mon, Mar 1, 2021	10.15	11.67	10.14	11.28
1192	NYSE	ZDGE	Fri, Feb 26, 2021	9.85	10.69	9.76	10.04
1191	NYSE	ZDGE	Thu, Feb 25, 2021	11.02	11.02	9.75	9.95
1190	NYSE	ZDGE	Wed, Feb 24, 2021	11.62	12.15	11.01	11.16
1189	NYSE	ZDGE	Tue, Feb 23, 2021	11.99	12.03	10.25	11.66
1188	NYSE	ZDGE	Mon, Feb 22, 2021	13.70	14.18	12.22	12.40
1187	NYSE	ZDGE	Fri, Feb 19, 2021	13.05	14.31	12.55	13.65
1186	NYSE	ZDGE	Thu, Feb 18, 2021	12.59	13.13	11.87	12.50
1185	NYSE	ZDGE	Wed, Feb 17, 2021	13.16	13.23	12.10	12.75
1184	NYSE	ZDGE	Tue, Feb 16, 2021	13.96	14.80	13.06	13.25
1183	NYSE	ZDGE	Fri, Feb 12, 2021	12.95	14.50	12.73	13.22
1182	NYSE	ZDGE	Thu, Feb 11, 2021	13.21	14.16	12.42	12.84
1181	NYSE	ZDGE	Wed, Feb 10, 2021	14.53	14.80	12.13	13.07
1180	NYSE	ZDGE	Tue, Feb 9, 2021	11.69	14.61	11.65	14.00
1179	NYSE	ZDGE	Mon, Feb 8, 2021	9.40	11.70	9.35	11.60
1178	NYSE	ZDGE	Fri, Feb 5, 2021	9.04	9.30	8.60	8.94
1177	NYSE	ZDGE	Thu, Feb 4, 2021	8.90	9.18	8.70	9.00
1176	NYSE	ZDGE	Wed, Feb 3, 2021	8.58	9.18	8.55	8.85
1175	NYSE	ZDGE	Tue, Feb 2, 2021	8.50	8.60	8.10	8.57
1174	NYSE	ZDGE	Mon, Feb 1, 2021	7.45	8.36	7.21	8.23
1173	NYSE	ZDGE	Fri, Jan 29, 2021	7.56	7.94	7.01	7.27
1172	NYSE	ZDGE	Thu, Jan 28, 2021	7.23	7.84	7.22	7.56
1171	NYSE	ZDGE	Wed, Jan 27, 2021	7.89	7.95	7.07	7.21
1170	NYSE	ZDGE	Tue, Jan 26, 2021	8.70	8.84	7.52	8.05
1169	NYSE	ZDGE	Mon, Jan 25, 2021	8.10	9.50	7.86	8.61
1168	NYSE	ZDGE	Fri, Jan 22, 2021	7.93	8.00	7.61	7.95
1167	NYSE	ZDGE	Thu, Jan 21, 2021	8.00	8.69	7.36	7.75
1166	NYSE	ZDGE	Wed, Jan 20, 2021	7.47	7.90	7.02	7.69
1165	NYSE	ZDGE	Tue, Jan 19, 2021	7.12	7.32	6.81	7.32
1164	NYSE	ZDGE	Fri, Jan 15, 2021	6.58	7.11	6.52	6.98
1163	NYSE	ZDGE	Thu, Jan 14, 2021	7.09	7.16	6.40	6.60
1162	NYSE	ZDGE	Wed, Jan 13, 2021	6.10	7.75	6.09	6.97
1161	NYSE	ZDGE	Tue, Jan 12, 2021	5.82	6.10	5.65	6.01
1160	NYSE	ZDGE	Mon, Jan 11, 2021	6.02	6.10	5.64	5.79
1159	NYSE	ZDGE	Fri, Jan 8, 2021	6.07	6.15	5.70	5.90
1158	NYSE	ZDGE	Thu, Jan 7, 2021	6.01	6.25	5.90	6.05
1157	NYSE	ZDGE	Wed, Jan 6, 2021	5.45	5.98	5.43	5.83
1156	NYSE	ZDGE	Tue, Jan 5, 2021	5.65	5.87	5.34	5.50
1155	NYSE	ZDGE	Mon, Jan 4, 2021	6.00	6.01	5.26	5.72
1154	NYSE	ZDGE	Thu, Dec 31, 2020	6.10	6.15	5.29	6.04
1153	NYSE	ZDGE	Wed, Dec 30, 2020	5.44	6.42	5.44	6.06
1152	NYSE	ZDGE	Tue, Dec 29, 2020	5.42	5.51	5.30	5.40
1151	NYSE	ZDGE	Mon, Dec 28, 2020	5.75	5.77	5.31	5.31
1150	NYSE	ZDGE	Thu, Dec 24, 2020	5.65	5.75	5.52	5.66
1149	NYSE	ZDGE	Wed, Dec 23, 2020	5.68	5.77	5.46	5.63
1148	NYSE	ZDGE	Tue, Dec 22, 2020	5.83	5.88	5.40	5.58
1147	NYSE	ZDGE	Mon, Dec 21, 2020	5.22	6.10	4.95	5.75
1146	NYSE	ZDGE	Fri, Dec 18, 2020	5.36	5.48	5.21	5.23
1145	NYSE	ZDGE	Thu, Dec 17, 2020	5.31	5.50	5.26	5.38
1144	NYSE	ZDGE	Wed, Dec 16, 2020	5.45	5.80	5.25	5.35
1143	NYSE	ZDGE	Tue, Dec 15, 2020	5.34	5.55	5.16	5.43
1142	NYSE	ZDGE	Mon, Dec 14, 2020	5.52	5.88	4.69	5.33
1141	NYSE	ZDGE	Fri, Dec 11, 2020	6.55	6.58	4.80	5.46
1140	NYSE	ZDGE	Thu, Dec 10, 2020	4.08	5.40	3.99	5.40
1139	NYSE	ZDGE	Wed, Dec 9, 2020	4.20	4.55	3.90	4.08
1138	NYSE	ZDGE	Tue, Dec 8, 2020	4.00	4.70	4.00	4.36
1137	NYSE	ZDGE	Mon, Dec 7, 2020	3.88	4.06	3.82	4.00
1136	NYSE	ZDGE	Fri, Dec 4, 2020	3.68	3.88	3.68	3.82
1135	NYSE	ZDGE	Thu, Dec 3, 2020	3.61	3.95	3.60	3.64
1134	NYSE	ZDGE	Wed, Dec 2, 2020	3.37	3.69	3.30	3.67
1133	NYSE	ZDGE	Tue, Dec 1, 2020	4.00	4.15	3.69	3.74
1132	NYSE	ZDGE	Mon, Nov 30, 2020	3.78	4.22	3.66	3.95
1131	NYSE	ZDGE	Fri, Nov 27, 2020	3.73	3.92	3.73	3.78
1130	NYSE	ZDGE	Wed, Nov 25, 2020	3.77	3.79	3.57	3.72
1129	NYSE	ZDGE	Tue, Nov 24, 2020	4.24	4.24	3.68	3.82
1128	NYSE	ZDGE	Mon, Nov 23, 2020	4.01	4.29	3.95	4.08
1127	NYSE	ZDGE	Fri, Nov 20, 2020	3.78	3.99	3.77	3.96
1126	NYSE	ZDGE	Thu, Nov 19, 2020	3.37	3.76	3.37	3.74
1125	NYSE	ZDGE	Wed, Nov 18, 2020	3.50	3.57	3.36	3.41
1124	NYSE	ZDGE	Tue, Nov 17, 2020	3.30	3.60	3.30	3.50
1123	NYSE	ZDGE	Mon, Nov 16, 2020	3.07	3.70	3.07	3.25
1122	NYSE	ZDGE	Fri, Nov 13, 2020	2.91	3.10	2.91	3.08
1121	NYSE	ZDGE	Thu, Nov 12, 2020	3.04	3.09	2.88	2.91
1120	NYSE	ZDGE	Wed, Nov 11, 2020	3.08	3.15	3.01	3.03
1119	NYSE	ZDGE	Tue, Nov 10, 2020	2.94	3.12	2.80	3.08
1118	NYSE	ZDGE	Mon, Nov 9, 2020	3.29	3.29	2.87	2.91
1117	NYSE	ZDGE	Fri, Nov 6, 2020	3.20	3.29	3.10	3.17
1116	NYSE	ZDGE	Thu, Nov 5, 2020	3.30	3.33	3.10	3.20
1115	NYSE	ZDGE	Wed, Nov 4, 2020	3.30	3.30	3.15	3.20
1114	NYSE	ZDGE	Tue, Nov 3, 2020	2.99	3.19	2.99	3.16
1113	NYSE	ZDGE	Mon, Nov 2, 2020	3.45	3.67	2.92	2.92
1112	NYSE	ZDGE	Fri, Oct 30, 2020	2.99	3.45	2.83	3.41
1111	NYSE	ZDGE	Thu, Oct 29, 2020	3.34	3.46	2.72	3.08
1110	NYSE	ZDGE	Wed, Oct 28, 2020	2.73	3.86	2.71	3.32
1109	NYSE	ZDGE	Tue, Oct 27, 2020	2.60	3.03	2.60	3.01
1108	NYSE	ZDGE	Mon, Oct 26, 2020	2.25	2.80	2.21	2.80
1107	NYSE	ZDGE	Fri, Oct 23, 2020	3.08	3.27	2.11	2.54
1106	NYSE	ZDGE	Thu, Oct 22, 2020	1.60	1.64	1.57	1.57
1105	NYSE	ZDGE	Wed, Oct 21, 2020	1.47	1.60	1.47	1.60
1104	NYSE	ZDGE	Tue, Oct 20, 2020	1.40	1.50	1.40	1.45
1103	NYSE	ZDGE	Mon, Oct 19, 2020	1.44	1.44	1.36	1.41
1102	NYSE	ZDGE	Fri, Oct 16, 2020	1.42	1.44	1.39	1.44
1101	NYSE	ZDGE	Thu, Oct 15, 2020	1.45	1.45	1.39	1.39
1100	NYSE	ZDGE	Wed, Oct 14, 2020	1.47	1.47	1.44	1.44
1099	NYSE	ZDGE	Tue, Oct 13, 2020	1.49	1.50	1.40	1.43
1098	NYSE	ZDGE	Mon, Oct 12, 2020	1.57	1.65	1.45	1.45
1097	NYSE	ZDGE	Fri, Oct 9, 2020	1.46	1.57	1.43	1.57
1096	NYSE	ZDGE	Thu, Oct 8, 2020	1.48	1.48	1.45	1.46
1095	NYSE	ZDGE	Wed, Oct 7, 2020	1.55	1.55	1.45	1.46
1094	NYSE	ZDGE	Tue, Oct 6, 2020	1.46	1.58	1.44	1.55
1093	NYSE	ZDGE	Mon, Oct 5, 2020	1.45	1.52	1.45	1.48
1092	NYSE	ZDGE	Fri, Oct 2, 2020	1.56	1.56	1.45	1.46
1091	NYSE	ZDGE	Thu, Oct 1, 2020	1.42	1.56	1.42	1.56
1090	NYSE	ZDGE	Wed, Sep 30, 2020	1.45	1.47	1.41	1.46
1089	NYSE	ZDGE	Tue, Sep 29, 2020	1.48	1.48	1.43	1.45
1088	NYSE	ZDGE	Mon, Sep 28, 2020	1.47	1.51	1.42	1.51
1087	NYSE	ZDGE	Fri, Sep 25, 2020	1.39	1.47	1.39	1.43
1086	NYSE	ZDGE	Thu, Sep 24, 2020	1.44	1.44	1.41	1.42
1085	NYSE	ZDGE	Wed, Sep 23, 2020	1.40	1.50	1.40	1.41
1084	NYSE	ZDGE	Tue, Sep 22, 2020	1.43	1.48	1.35	1.48
1083	NYSE	ZDGE	Mon, Sep 21, 2020	1.44	1.46	1.39	1.46
1082	NYSE	ZDGE	Fri, Sep 18, 2020	1.44	1.48	1.44	1.48
1081	NYSE	ZDGE	Thu, Sep 17, 2020	1.39	1.48	1.39	1.48
1080	NYSE	ZDGE	Wed, Sep 16, 2020	1.46	1.47	1.39	1.42
1079	NYSE	ZDGE	Tue, Sep 15, 2020	1.51	1.52	1.43	1.47
1078	NYSE	ZDGE	Mon, Sep 14, 2020	1.45	1.50	1.42	1.50
1077	NYSE	ZDGE	Fri, Sep 11, 2020	1.41	1.52	1.41	1.46
1076	NYSE	ZDGE	Thu, Sep 10, 2020	1.58	1.58	1.44	1.49
1075	NYSE	ZDGE	Wed, Sep 9, 2020	1.44	1.52	1.43	1.51
1074	NYSE	ZDGE	Tue, Sep 8, 2020	1.46	1.46	1.40	1.40
1073	NYSE	ZDGE	Fri, Sep 4, 2020	1.50	1.50	1.34	1.49
1072	NYSE	ZDGE	Thu, Sep 3, 2020	1.42	1.44	1.38	1.39
1071	NYSE	ZDGE	Wed, Sep 2, 2020	1.38	1.49	1.25	1.41
1070	NYSE	ZDGE	Tue, Sep 1, 2020	1.36	1.47	1.36	1.38
1069	NYSE	ZDGE	Mon, Aug 31, 2020	1.46	1.49	1.36	1.40
1068	NYSE	ZDGE	Fri, Aug 28, 2020	1.50	1.50	1.45	1.47
1067	NYSE	ZDGE	Thu, Aug 27, 2020	1.45	1.50	1.45	1.46
1066	NYSE	ZDGE	Wed, Aug 26, 2020	1.44	1.49	1.43	1.47
1065	NYSE	ZDGE	Tue, Aug 25, 2020	1.45	1.50	1.44	1.49
1064	NYSE	ZDGE	Mon, Aug 24, 2020	1.60	1.64	1.37	1.42
1063	NYSE	ZDGE	Fri, Aug 21, 2020	1.55	1.70	1.54	1.60
1062	NYSE	ZDGE	Thu, Aug 20, 2020	1.48	1.60	1.46	1.55
1061	NYSE	ZDGE	Wed, Aug 19, 2020	1.44	1.47	1.42	1.47
1060	NYSE	ZDGE	Tue, Aug 18, 2020	1.54	1.54	1.43	1.44
1059	NYSE	ZDGE	Mon, Aug 17, 2020	1.55	1.55	1.44	1.52
1058	NYSE	ZDGE	Fri, Aug 14, 2020	1.55	1.55	1.43	1.45
1057	NYSE	ZDGE	Thu, Aug 13, 2020	1.51	1.52	1.41	1.49
1056	NYSE	ZDGE	Wed, Aug 12, 2020	1.37	1.52	1.37	1.41
1055	NYSE	ZDGE	Tue, Aug 11, 2020	1.48	1.51	1.42	1.45
1054	NYSE	ZDGE	Mon, Aug 10, 2020	1.35	1.48	1.35	1.48
1053	NYSE	ZDGE	Fri, Aug 7, 2020	1.46	1.51	1.36	1.41
1052	NYSE	ZDGE	Thu, Aug 6, 2020	1.41	1.52	1.41	1.45
1051	NYSE	ZDGE	Wed, Aug 5, 2020	1.54	1.54	1.47	1.50
1050	NYSE	ZDGE	Tue, Aug 4, 2020	1.51	1.51	1.47	1.47
1049	NYSE	ZDGE	Mon, Aug 3, 2020	1.45	1.50	1.45	1.50
1048	NYSE	ZDGE	Fri, Jul 31, 2020	1.40	1.47	1.39	1.39
1047	NYSE	ZDGE	Thu, Jul 30, 2020	1.43	1.49	1.39	1.49
1046	NYSE	ZDGE	Wed, Jul 29, 2020	1.42	1.49	1.41	1.43
1045	NYSE	ZDGE	Tue, Jul 28, 2020	1.42	1.51	1.41	1.44
1044	NYSE	ZDGE	Mon, Jul 27, 2020	1.45	1.55	1.45	1.45
1043	NYSE	ZDGE	Fri, Jul 24, 2020	1.47	1.48	1.45	1.45
1042	NYSE	ZDGE	Thu, Jul 23, 2020	1.44	1.54	1.44	1.45
1041	NYSE	ZDGE	Wed, Jul 22, 2020	1.51	1.51	1.44	1.45
1040	NYSE	ZDGE	Tue, Jul 21, 2020	1.52	1.56	1.49	1.52
1039	NYSE	ZDGE	Mon, Jul 20, 2020	1.52	1.56	1.46	1.46
1038	NYSE	ZDGE	Fri, Jul 17, 2020	1.63	1.63	1.50	1.54
1037	NYSE	ZDGE	Thu, Jul 16, 2020	1.60	1.63	1.51	1.56
1036	NYSE	ZDGE	Wed, Jul 15, 2020	1.64	1.70	1.52	1.55
1035	NYSE	ZDGE	Tue, Jul 14, 2020	1.61	1.75	1.60	1.66
1034	NYSE	ZDGE	Mon, Jul 13, 2020	1.55	1.60	1.46	1.59
1033	NYSE	ZDGE	Fri, Jul 10, 2020	1.45	1.51	1.43	1.49
1032	NYSE	ZDGE	Thu, Jul 9, 2020	1.50	1.52	1.40	1.42
1031	NYSE	ZDGE	Wed, Jul 8, 2020	1.52	1.57	1.48	1.49
1030	NYSE	ZDGE	Tue, Jul 7, 2020	1.50	1.58	1.44	1.50
1029	NYSE	ZDGE	Mon, Jul 6, 2020	1.32	1.57	1.32	1.50
1028	NYSE	ZDGE	Thu, Jul 2, 2020	1.49	1.54	1.48	1.52
1027	NYSE	ZDGE	Wed, Jul 1, 2020	1.67	1.72	1.40	1.48
1026	NYSE	ZDGE	Tue, Jun 30, 2020	1.33	1.66	1.26	1.48
1025	NYSE	ZDGE	Mon, Jun 29, 2020	1.38	1.39	1.33	1.33
1024	NYSE	ZDGE	Fri, Jun 26, 2020	1.38	1.45	1.27	1.33
1023	NYSE	ZDGE	Thu, Jun 25, 2020	1.27	1.46	1.22	1.45
1022	NYSE	ZDGE	Wed, Jun 24, 2020	1.22	1.27	1.22	1.23
1021	NYSE	ZDGE	Tue, Jun 23, 2020	1.28	1.31	1.23	1.23
1020	NYSE	ZDGE	Mon, Jun 22, 2020	1.24	1.31	1.20	1.22
1019	NYSE	ZDGE	Fri, Jun 19, 2020	1.39	1.40	1.24	1.24
1018	NYSE	ZDGE	Thu, Jun 18, 2020	1.27	1.42	1.24	1.37
1017	NYSE	ZDGE	Wed, Jun 17, 2020	1.24	1.26	1.16	1.20
1016	NYSE	ZDGE	Tue, Jun 16, 2020	1.22	1.26	1.14	1.22
1015	NYSE	ZDGE	Mon, Jun 15, 2020	1.12	1.29	1.12	1.21
1014	NYSE	ZDGE	Fri, Jun 12, 2020	1.29	1.29	1.10	1.15
1013	NYSE	ZDGE	Thu, Jun 11, 2020	1.24	1.30	1.10	1.29
1012	NYSE	ZDGE	Wed, Jun 10, 2020	1.19	1.24	1.19	1.24
1011	NYSE	ZDGE	Tue, Jun 9, 2020	1.18	1.19	1.14	1.19
1010	NYSE	ZDGE	Mon, Jun 8, 2020	1.11	1.18	1.11	1.18
1009	NYSE	ZDGE	Fri, Jun 5, 2020	1.12	1.13	1.08	1.11
1008	NYSE	ZDGE	Thu, Jun 4, 2020	1.13	1.13	1.08	1.13
1007	NYSE	ZDGE	Wed, Jun 3, 2020	1.06	1.09	1.06	1.08
1006	NYSE	ZDGE	Tue, Jun 2, 2020	1.02	1.09	1.02	1.06
1005	NYSE	ZDGE	Mon, Jun 1, 2020	1.06	1.10	0.97	1.10
1004	NYSE	ZDGE	Fri, May 29, 2020	1.04	1.18	1.04	1.11
1003	NYSE	ZDGE	Thu, May 28, 2020	1.19	1.19	1.11	1.11
1002	NYSE	ZDGE	Wed, May 27, 2020	1.17	1.22	1.15	1.20
1001	NYSE	ZDGE	Tue, May 26, 2020	1.08	1.22	1.04	1.14
1000	NYSE	ZDGE	Fri, May 22, 2020	1.07	1.22	1.07	1.10
999	NYSE	ZDGE	Thu, May 21, 2020	1.04	1.23	1.04	1.23
998	NYSE	ZDGE	Wed, May 20, 2020	1.11	1.26	1.11	1.22
997	NYSE	ZDGE	Tue, May 19, 2020	0.00	0.00	0.00	1.06
996	NYSE	ZDGE	Mon, May 18, 2020	1.07	1.07	1.06	1.06
995	NYSE	ZDGE	Fri, May 15, 2020	1.06	1.08	1.02	1.02
994	NYSE	ZDGE	Thu, May 14, 2020	1.25	1.25	0.94	1.04
993	NYSE	ZDGE	Wed, May 13, 2020	1.02	1.02	1.02	1.02
992	NYSE	ZDGE	Tue, May 12, 2020	0.99	1.09	0.99	1.04
991	NYSE	ZDGE	Mon, May 11, 2020	1.00	1.12	0.94	0.94
990	NYSE	ZDGE	Fri, May 8, 2020	1.05	1.05	0.95	0.96
989	NYSE	ZDGE	Thu, May 7, 2020	0.99	1.10	0.88	0.99
988	NYSE	ZDGE	Wed, May 6, 2020	0.99	1.00	0.90	0.90
987	NYSE	ZDGE	Tue, May 5, 2020	1.10	1.10	0.85	0.89
986	NYSE	ZDGE	Mon, May 4, 2020	1.07	1.22	1.06	1.14
985	NYSE	ZDGE	Fri, May 1, 2020	1.22	1.26	1.03	1.15
984	NYSE	ZDGE	Thu, Apr 30, 2020	1.23	1.25	1.06	1.12
983	NYSE	ZDGE	Wed, Apr 29, 2020	1.03	1.29	1.03	1.17
982	NYSE	ZDGE	Tue, Apr 28, 2020	0.00	0.00	0.00	1.14
981	NYSE	ZDGE	Mon, Apr 27, 2020	1.18	1.25	1.14	1.14
980	NYSE	ZDGE	Fri, Apr 24, 2020	1.25	1.25	1.10	1.14
979	NYSE	ZDGE	Thu, Apr 23, 2020	1.20	1.20	1.12	1.17
978	NYSE	ZDGE	Wed, Apr 22, 2020	1.07	1.30	1.04	1.30
977	NYSE	ZDGE	Tue, Apr 21, 2020	1.04	1.08	1.01	1.08
976	NYSE	ZDGE	Mon, Apr 20, 2020	0.92	1.13	0.92	1.13
975	NYSE	ZDGE	Fri, Apr 17, 2020	1.13	1.13	1.13	1.13
974	NYSE	ZDGE	Thu, Apr 16, 2020	1.14	1.25	1.14	1.17
973	NYSE	ZDGE	Wed, Apr 15, 2020	1.08	1.22	1.08	1.21
972	NYSE	ZDGE	Tue, Apr 14, 2020	1.01	1.27	1.01	1.17
971	NYSE	ZDGE	Mon, Apr 13, 2020	0.97	1.01	0.97	0.97
970	NYSE	ZDGE	Thu, Apr 9, 2020	1.05	1.05	0.92	0.92
969	NYSE	ZDGE	Wed, Apr 8, 2020	1.00	1.05	0.92	1.00
968	NYSE	ZDGE	Tue, Apr 7, 2020	0.84	0.92	0.84	0.92
967	NYSE	ZDGE	Mon, Apr 6, 2020	0.87	0.87	0.80	0.83
966	NYSE	ZDGE	Fri, Apr 3, 2020	0.90	0.90	0.80	0.81
965	NYSE	ZDGE	Thu, Apr 2, 2020	0.99	0.99	0.84	0.85
964	NYSE	ZDGE	Wed, Apr 1, 2020	0.86	0.99	0.80	0.99
963	NYSE	ZDGE	Tue, Mar 31, 2020	0.77	0.94	0.77	0.88
962	NYSE	ZDGE	Mon, Mar 30, 2020	0.84	1.00	0.84	0.90
961	NYSE	ZDGE	Fri, Mar 27, 2020	0.93	0.99	0.80	0.80
960	NYSE	ZDGE	Thu, Mar 26, 2020	0.76	1.01	0.76	1.00
959	NYSE	ZDGE	Wed, Mar 25, 2020	0.85	0.85	0.77	0.85
958	NYSE	ZDGE	Tue, Mar 24, 2020	0.75	0.85	0.75	0.83
957	NYSE	ZDGE	Mon, Mar 23, 2020	0.85	0.85	0.80	0.84
956	NYSE	ZDGE	Fri, Mar 20, 2020	0.78	1.02	0.78	0.84
955	NYSE	ZDGE	Thu, Mar 19, 2020	0.76	0.81	0.75	0.80
954	NYSE	ZDGE	Wed, Mar 18, 2020	0.86	0.93	0.74	0.85
953	NYSE	ZDGE	Tue, Mar 17, 2020	1.09	1.09	0.92	0.98
952	NYSE	ZDGE	Mon, Mar 16, 2020	1.15	1.15	0.85	0.87
951	NYSE	ZDGE	Fri, Mar 13, 2020	1.25	1.42	0.91	1.16
950	NYSE	ZDGE	Thu, Mar 12, 2020	1.01	1.20	0.66	0.79
949	NYSE	ZDGE	Wed, Mar 11, 2020	1.13	1.30	1.05	1.07
948	NYSE	ZDGE	Tue, Mar 10, 2020	1.16	1.26	1.06	1.15
947	NYSE	ZDGE	Mon, Mar 9, 2020	1.45	1.45	1.09	1.10
946	NYSE	ZDGE	Fri, Mar 6, 2020	1.47	1.47	1.30	1.34
945	NYSE	ZDGE	Thu, Mar 5, 2020	1.54	1.54	1.45	1.45
944	NYSE	ZDGE	Wed, Mar 4, 2020	1.59	1.59	1.56	1.56
943	NYSE	ZDGE	Tue, Mar 3, 2020	1.59	1.59	1.45	1.45
942	NYSE	ZDGE	Mon, Mar 2, 2020	1.50	1.51	1.46	1.48
941	NYSE	ZDGE	Fri, Feb 28, 2020	1.40	1.46	1.40	1.45
940	NYSE	ZDGE	Thu, Feb 27, 2020	1.47	1.47	1.40	1.40
939	NYSE	ZDGE	Wed, Feb 26, 2020	1.46	1.50	1.45	1.50
938	NYSE	ZDGE	Tue, Feb 25, 2020	1.49	1.49	1.49	1.49
937	NYSE	ZDGE	Mon, Feb 24, 2020	1.46	1.49	1.44	1.49
936	NYSE	ZDGE	Fri, Feb 21, 2020	1.47	1.48	1.47	1.48
935	NYSE	ZDGE	Thu, Feb 20, 2020	1.46	1.49	1.43	1.47
934	NYSE	ZDGE	Wed, Feb 19, 2020	1.50	1.50	1.45	1.50
933	NYSE	ZDGE	Tue, Feb 18, 2020	1.49	1.50	1.49	1.50
932	NYSE	ZDGE	Fri, Feb 14, 2020	1.53	1.53	1.45	1.50
931	NYSE	ZDGE	Thu, Feb 13, 2020	1.54	1.54	1.45	1.45
930	NYSE	ZDGE	Wed, Feb 12, 2020	1.59	1.59	1.50	1.50
929	NYSE	ZDGE	Tue, Feb 11, 2020	1.56	1.60	1.55	1.56
928	NYSE	ZDGE	Mon, Feb 10, 2020	1.58	1.60	1.56	1.56
927	NYSE	ZDGE	Fri, Feb 7, 2020	1.57	1.60	1.56	1.56
926	NYSE	ZDGE	Thu, Feb 6, 2020	1.59	1.64	1.56	1.57
925	NYSE	ZDGE	Wed, Feb 5, 2020	1.64	1.67	1.53	1.59
924	NYSE	ZDGE	Tue, Feb 4, 2020	1.65	1.67	1.53	1.62
923	NYSE	ZDGE	Mon, Feb 3, 2020	1.70	1.75	1.65	1.67
922	NYSE	ZDGE	Fri, Jan 31, 2020	1.70	1.70	1.70	1.70
921	NYSE	ZDGE	Thu, Jan 30, 2020	1.65	1.65	1.65	1.65
920	NYSE	ZDGE	Wed, Jan 29, 2020	1.67	1.67	1.66	1.66
919	NYSE	ZDGE	Tue, Jan 28, 2020	1.66	1.70	1.65	1.68
918	NYSE	ZDGE	Mon, Jan 27, 2020	1.55	1.66	1.53	1.63
917	NYSE	ZDGE	Fri, Jan 24, 2020	1.63	1.66	1.62	1.64
916	NYSE	ZDGE	Thu, Jan 23, 2020	1.62	1.62	1.62	1.62
915	NYSE	ZDGE	Wed, Jan 22, 2020	1.65	1.65	1.63	1.63
914	NYSE	ZDGE	Tue, Jan 21, 2020	1.54	1.68	1.52	1.52
913	NYSE	ZDGE	Fri, Jan 17, 2020	1.53	1.58	1.53	1.57
912	NYSE	ZDGE	Thu, Jan 16, 2020	1.55	1.60	1.55	1.56
911	NYSE	ZDGE	Wed, Jan 15, 2020	1.57	1.57	1.57	1.57
910	NYSE	ZDGE	Tue, Jan 14, 2020	1.57	1.62	1.56	1.59
909	NYSE	ZDGE	Mon, Jan 13, 2020	1.59	1.65	1.59	1.60
908	NYSE	ZDGE	Fri, Jan 10, 2020	1.51	1.65	1.51	1.60
907	NYSE	ZDGE	Thu, Jan 9, 2020	1.51	1.57	1.51	1.57
906	NYSE	ZDGE	Wed, Jan 8, 2020	1.56	1.57	1.56	1.57
905	NYSE	ZDGE	Tue, Jan 7, 2020	1.51	1.58	1.51	1.57
904	NYSE	ZDGE	Mon, Jan 6, 2020	1.48	1.60	1.48	1.55
903	NYSE	ZDGE	Fri, Jan 3, 2020	1.51	1.51	1.51	1.51
902	NYSE	ZDGE	Thu, Jan 2, 2020	1.53	1.59	1.53	1.53
901	NYSE	ZDGE	Tue, Dec 31, 2019	1.53	1.60	1.53	1.54
900	NYSE	ZDGE	Mon, Dec 30, 2019	1.58	1.60	1.50	1.54
899	NYSE	ZDGE	Fri, Dec 27, 2019	1.48	1.65	1.48	1.59
898	NYSE	ZDGE	Thu, Dec 26, 2019	1.49	1.63	1.49	1.55
897	NYSE	ZDGE	Tue, Dec 24, 2019	1.63	1.63	1.54	1.59
896	NYSE	ZDGE	Mon, Dec 23, 2019	1.69	1.70	1.55	1.59
895	NYSE	ZDGE	Fri, Dec 20, 2019	1.48	1.65	1.48	1.55
894	NYSE	ZDGE	Thu, Dec 19, 2019	1.60	1.66	1.58	1.61
893	NYSE	ZDGE	Wed, Dec 18, 2019	1.65	1.71	1.65	1.70
892	NYSE	ZDGE	Tue, Dec 17, 2019	1.62	1.74	1.62	1.62
891	NYSE	ZDGE	Mon, Dec 16, 2019	1.62	1.76	1.60	1.69
890	NYSE	ZDGE	Fri, Dec 13, 2019	1.74	1.74	1.64	1.64
889	NYSE	ZDGE	Thu, Dec 12, 2019	1.68	1.68	1.60	1.60
888	NYSE	ZDGE	Wed, Dec 11, 2019	1.64	1.76	1.60	1.60
887	NYSE	ZDGE	Tue, Dec 10, 2019	1.50	1.64	1.50	1.61
886	NYSE	ZDGE	Mon, Dec 9, 2019	1.56	1.75	1.55	1.55
885	NYSE	ZDGE	Fri, Dec 6, 2019	1.52	1.75	1.52	1.75
884	NYSE	ZDGE	Thu, Dec 5, 2019	1.65	1.66	1.58	1.58
883	NYSE	ZDGE	Wed, Dec 4, 2019	1.75	1.75	1.63	1.63
882	NYSE	ZDGE	Tue, Dec 3, 2019	1.63	1.71	1.63	1.71
881	NYSE	ZDGE	Mon, Dec 2, 2019	1.66	1.67	1.58	1.66
880	NYSE	ZDGE	Fri, Nov 29, 2019	1.60	1.74	1.58	1.74
879	NYSE	ZDGE	Wed, Nov 27, 2019	1.85	1.98	1.45	1.45
878	NYSE	ZDGE	Tue, Nov 26, 2019	1.85	2.00	1.85	1.85
877	NYSE	ZDGE	Mon, Nov 25, 2019	2.00	2.00	1.86	1.90
876	NYSE	ZDGE	Fri, Nov 22, 2019	1.74	2.03	1.48	2.03
875	NYSE	ZDGE	Thu, Nov 21, 2019	1.63	1.75	1.63	1.75
874	NYSE	ZDGE	Wed, Nov 20, 2019	1.48	1.75	1.48	1.72
873	NYSE	ZDGE	Tue, Nov 19, 2019	1.43	1.55	1.43	1.51
872	NYSE	ZDGE	Mon, Nov 18, 2019	1.54	1.55	1.43	1.45
871	NYSE	ZDGE	Fri, Nov 15, 2019	1.70	1.70	1.62	1.64
870	NYSE	ZDGE	Thu, Nov 14, 2019	1.67	1.73	1.67	1.73
869	NYSE	ZDGE	Wed, Nov 13, 2019	1.68	1.68	1.65	1.65
868	NYSE	ZDGE	Tue, Nov 12, 2019	1.73	1.78	1.73	1.74
867	NYSE	ZDGE	Mon, Nov 11, 2019	1.95	1.95	1.81	1.81
866	NYSE	ZDGE	Fri, Nov 8, 2019	1.89	1.89	1.89	1.89
865	NYSE	ZDGE	Thu, Nov 7, 2019	1.83	1.83	1.80	1.80
864	NYSE	ZDGE	Wed, Nov 6, 2019	2.07	2.08	1.97	1.97
863	NYSE	ZDGE	Tue, Nov 5, 2019	2.07	2.10	2.07	2.07
862	NYSE	ZDGE	Mon, Nov 4, 2019	2.00	2.08	2.00	2.08
861	NYSE	ZDGE	Fri, Nov 1, 2019	2.06	2.06	2.06	2.06
860	NYSE	ZDGE	Thu, Oct 31, 2019	1.91	1.97	1.76	1.76
859	NYSE	ZDGE	Wed, Oct 30, 2019	1.67	1.94	1.67	1.94
858	NYSE	ZDGE	Tue, Oct 29, 2019	1.69	1.74	1.69	1.70
857	NYSE	ZDGE	Mon, Oct 28, 2019	1.67	1.75	1.67	1.75
856	NYSE	ZDGE	Fri, Oct 25, 2019	1.85	1.85	1.70	1.70
855	NYSE	ZDGE	Thu, Oct 24, 2019	1.77	1.77	1.74	1.77
854	NYSE	ZDGE	Wed, Oct 23, 2019	1.80	1.80	1.70	1.77
853	NYSE	ZDGE	Tue, Oct 22, 2019	1.67	1.79	1.65	1.78
852	NYSE	ZDGE	Mon, Oct 21, 2019	1.59	1.65	1.59	1.65
851	NYSE	ZDGE	Fri, Oct 18, 2019	1.64	1.64	1.64	1.64
850	NYSE	ZDGE	Thu, Oct 17, 2019	1.57	1.57	1.57	1.57
849	NYSE	ZDGE	Wed, Oct 16, 2019	1.58	1.63	1.58	1.63
848	NYSE	ZDGE	Tue, Oct 15, 2019	1.54	1.58	1.54	1.58
847	NYSE	ZDGE	Mon, Oct 14, 2019	1.54	1.59	1.53	1.54
846	NYSE	ZDGE	Fri, Oct 11, 2019	1.54	1.63	1.53	1.60
845	NYSE	ZDGE	Thu, Oct 10, 2019	1.88	1.88	1.56	1.58
844	NYSE	ZDGE	Wed, Oct 9, 2019	1.87	1.87	1.84	1.87
843	NYSE	ZDGE	Tue, Oct 8, 2019	1.80	1.84	1.80	1.83
842	NYSE	ZDGE	Mon, Oct 7, 2019	1.86	1.89	1.80	1.83
841	NYSE	ZDGE	Fri, Oct 4, 2019	1.83	1.87	1.80	1.86
840	NYSE	ZDGE	Thu, Oct 3, 2019	0.00	0.00	0.00	1.86
839	NYSE	ZDGE	Wed, Oct 2, 2019	1.91	1.91	1.81	1.86
838	NYSE	ZDGE	Tue, Oct 1, 2019	1.80	1.92	1.75	1.82
837	NYSE	ZDGE	Mon, Sep 30, 2019	1.62	1.67	1.62	1.67
836	NYSE	ZDGE	Fri, Sep 27, 2019	1.63	1.63	1.57	1.62
835	NYSE	ZDGE	Thu, Sep 26, 2019	1.64	1.79	1.57	1.79
834	NYSE	ZDGE	Wed, Sep 25, 2019	1.58	1.58	1.58	1.58
833	NYSE	ZDGE	Tue, Sep 24, 2019	1.62	1.63	1.62	1.63
832	NYSE	ZDGE	Mon, Sep 23, 2019	1.66	1.66	1.57	1.62
831	NYSE	ZDGE	Fri, Sep 20, 2019	1.62	1.66	1.59	1.66
830	NYSE	ZDGE	Thu, Sep 19, 2019	1.61	1.64	1.56	1.64
829	NYSE	ZDGE	Wed, Sep 18, 2019	1.58	1.58	1.58	1.58
828	NYSE	ZDGE	Tue, Sep 17, 2019	0.00	0.00	0.00	1.63
827	NYSE	ZDGE	Mon, Sep 16, 2019	1.63	1.63	1.63	1.63
826	NYSE	ZDGE	Fri, Sep 13, 2019	1.55	1.64	1.55	1.63
825	NYSE	ZDGE	Thu, Sep 12, 2019	1.55	1.60	1.53	1.53
824	NYSE	ZDGE	Wed, Sep 11, 2019	1.65	1.65	1.54	1.64
823	NYSE	ZDGE	Tue, Sep 10, 2019	1.56	1.64	1.56	1.64
822	NYSE	ZDGE	Mon, Sep 9, 2019	1.59	1.68	1.54	1.55
821	NYSE	ZDGE	Fri, Sep 6, 2019	1.55	1.61	1.55	1.61
820	NYSE	ZDGE	Thu, Sep 5, 2019	1.64	1.65	1.64	1.64
819	NYSE	ZDGE	Wed, Sep 4, 2019	1.67	1.67	1.55	1.65
818	NYSE	ZDGE	Tue, Sep 3, 2019	1.60	1.60	1.55	1.55
817	NYSE	ZDGE	Fri, Aug 30, 2019	1.55	1.60	1.54	1.60
816	NYSE	ZDGE	Thu, Aug 29, 2019	1.63	1.63	1.59	1.59
815	NYSE	ZDGE	Wed, Aug 28, 2019	1.63	1.63	1.54	1.54
814	NYSE	ZDGE	Tue, Aug 27, 2019	1.62	1.68	1.62	1.68
813	NYSE	ZDGE	Mon, Aug 26, 2019	1.59	1.59	1.59	1.59
812	NYSE	ZDGE	Fri, Aug 23, 2019	1.53	1.55	1.53	1.55
811	NYSE	ZDGE	Thu, Aug 22, 2019	1.50	1.50	1.45	1.45
810	NYSE	ZDGE	Wed, Aug 21, 2019	1.60	1.60	1.56	1.58
809	NYSE	ZDGE	Tue, Aug 20, 2019	1.50	1.60	1.49	1.55
808	NYSE	ZDGE	Mon, Aug 19, 2019	1.54	1.58	1.54	1.58
807	NYSE	ZDGE	Fri, Aug 16, 2019	1.53	1.55	1.53	1.54
806	NYSE	ZDGE	Thu, Aug 15, 2019	1.59	1.59	1.49	1.49
805	NYSE	ZDGE	Wed, Aug 14, 2019	1.66	1.66	1.53	1.59
804	NYSE	ZDGE	Tue, Aug 13, 2019	1.62	1.78	1.60	1.69
803	NYSE	ZDGE	Mon, Aug 12, 2019	1.57	1.63	1.57	1.58
802	NYSE	ZDGE	Fri, Aug 9, 2019	1.61	1.63	1.57	1.57
801	NYSE	ZDGE	Thu, Aug 8, 2019	1.65	1.67	1.59	1.59
800	NYSE	ZDGE	Wed, Aug 7, 2019	1.65	1.65	1.64	1.65
799	NYSE	ZDGE	Tue, Aug 6, 2019	1.65	1.65	1.62	1.62
798	NYSE	ZDGE	Mon, Aug 5, 2019	1.76	1.76	1.64	1.65
797	NYSE	ZDGE	Fri, Aug 2, 2019	1.62	1.76	1.62	1.69
796	NYSE	ZDGE	Thu, Aug 1, 2019	1.62	1.77	1.58	1.66
795	NYSE	ZDGE	Wed, Jul 31, 2019	1.86	1.86	1.61	1.61
794	NYSE	ZDGE	Tue, Jul 30, 2019	1.57	1.87	1.57	1.87
793	NYSE	ZDGE	Mon, Jul 29, 2019	1.70	1.75	1.68	1.70
792	NYSE	ZDGE	Fri, Jul 26, 2019	1.62	1.71	1.62	1.65
791	NYSE	ZDGE	Thu, Jul 25, 2019	1.63	1.68	1.63	1.68
790	NYSE	ZDGE	Wed, Jul 24, 2019	1.54	1.69	1.54	1.69
789	NYSE	ZDGE	Tue, Jul 23, 2019	1.62	1.62	1.55	1.56
788	NYSE	ZDGE	Mon, Jul 22, 2019	1.60	1.65	1.60	1.62
787	NYSE	ZDGE	Fri, Jul 19, 2019	1.55	1.62	1.53	1.60
786	NYSE	ZDGE	Thu, Jul 18, 2019	1.61	1.61	1.58	1.60
785	NYSE	ZDGE	Wed, Jul 17, 2019	1.55	1.72	1.53	1.58
784	NYSE	ZDGE	Tue, Jul 16, 2019	1.82	1.82	1.54	1.54
783	NYSE	ZDGE	Mon, Jul 15, 2019	1.64	1.71	1.56	1.61
782	NYSE	ZDGE	Fri, Jul 12, 2019	1.64	1.76	1.56	1.56
781	NYSE	ZDGE	Thu, Jul 11, 2019	1.60	1.72	1.59	1.59
780	NYSE	ZDGE	Wed, Jul 10, 2019	1.66	1.66	1.53	1.55
779	NYSE	ZDGE	Tue, Jul 9, 2019	1.66	1.66	1.66	1.66
778	NYSE	ZDGE	Mon, Jul 8, 2019	1.86	1.86	1.63	1.72
777	NYSE	ZDGE	Fri, Jul 5, 2019	1.67	1.83	1.64	1.83
776	NYSE	ZDGE	Wed, Jul 3, 2019	1.66	1.74	1.52	1.54
775	NYSE	ZDGE	Tue, Jul 2, 2019	1.65	1.80	1.65	1.65
774	NYSE	ZDGE	Mon, Jul 1, 2019	1.71	1.87	1.68	1.74
773	NYSE	ZDGE	Fri, Jun 28, 2019	1.83	1.83	1.53	1.65
772	NYSE	ZDGE	Thu, Jun 27, 2019	1.61	1.75	1.61	1.65
771	NYSE	ZDGE	Wed, Jun 26, 2019	1.66	1.73	1.66	1.68
770	NYSE	ZDGE	Tue, Jun 25, 2019	1.57	1.85	1.56	1.74
769	NYSE	ZDGE	Mon, Jun 24, 2019	1.54	1.78	1.54	1.68
768	NYSE	ZDGE	Fri, Jun 21, 2019	1.65	1.73	1.53	1.53
767	NYSE	ZDGE	Thu, Jun 20, 2019	1.70	1.85	1.55	1.66
766	NYSE	ZDGE	Wed, Jun 19, 2019	1.75	1.78	1.54	1.54
765	NYSE	ZDGE	Tue, Jun 18, 2019	1.69	1.83	1.33	1.80
764	NYSE	ZDGE	Mon, Jun 17, 2019	1.75	1.84	1.75	1.84
763	NYSE	ZDGE	Fri, Jun 14, 2019	1.71	1.80	1.70	1.80
762	NYSE	ZDGE	Thu, Jun 13, 2019	1.76	1.83	1.69	1.80
761	NYSE	ZDGE	Wed, Jun 12, 2019	1.80	1.91	1.75	1.91
760	NYSE	ZDGE	Tue, Jun 11, 2019	2.08	2.08	2.02	2.02
759	NYSE	ZDGE	Mon, Jun 10, 2019	2.12	2.12	1.93	2.00
758	NYSE	ZDGE	Fri, Jun 7, 2019	2.21	2.21	1.98	2.07
757	NYSE	ZDGE	Thu, Jun 6, 2019	0.00	0.00	0.00	2.08
756	NYSE	ZDGE	Wed, Jun 5, 2019	0.00	0.00	0.00	2.08
755	NYSE	ZDGE	Tue, Jun 4, 2019	2.08	2.08	2.08	2.08
754	NYSE	ZDGE	Mon, Jun 3, 2019	2.11	2.30	2.11	2.30
753	NYSE	ZDGE	Fri, May 31, 2019	2.06	2.17	2.06	2.16
752	NYSE	ZDGE	Thu, May 30, 2019	2.11	2.29	2.11	2.28
751	NYSE	ZDGE	Wed, May 29, 2019	2.10	2.19	2.08	2.10
750	NYSE	ZDGE	Tue, May 28, 2019	2.29	2.30	2.06	2.30
749	NYSE	ZDGE	Fri, May 24, 2019	2.26	2.30	2.24	2.24
748	NYSE	ZDGE	Thu, May 23, 2019	2.18	2.35	2.17	2.35
747	NYSE	ZDGE	Wed, May 22, 2019	2.09	2.20	2.06	2.08
746	NYSE	ZDGE	Tue, May 21, 2019	1.91	2.23	1.91	2.23
745	NYSE	ZDGE	Mon, May 20, 2019	2.01	2.25	1.90	2.24
744	NYSE	ZDGE	Fri, May 17, 2019	2.10	2.13	2.10	2.13
743	NYSE	ZDGE	Thu, May 16, 2019	2.33	2.33	2.12	2.15
742	NYSE	ZDGE	Wed, May 15, 2019	2.39	2.39	2.02	2.16
741	NYSE	ZDGE	Tue, May 14, 2019	2.35	2.45	2.35	2.35
740	NYSE	ZDGE	Mon, May 13, 2019	2.12	2.35	2.12	2.35
739	NYSE	ZDGE	Fri, May 10, 2019	2.35	2.35	2.29	2.29
738	NYSE	ZDGE	Thu, May 9, 2019	0.00	0.00	0.00	2.35
737	NYSE	ZDGE	Wed, May 8, 2019	2.09	2.35	2.09	2.35
736	NYSE	ZDGE	Tue, May 7, 2019	2.20	2.20	2.20	2.20
735	NYSE	ZDGE	Mon, May 6, 2019	2.25	2.25	2.14	2.17
734	NYSE	ZDGE	Fri, May 3, 2019	2.10	2.24	2.10	2.24
733	NYSE	ZDGE	Thu, May 2, 2019	2.10	2.13	2.10	2.13
732	NYSE	ZDGE	Wed, May 1, 2019	2.12	2.12	2.10	2.10
731	NYSE	ZDGE	Tue, Apr 30, 2019	2.14	2.20	2.09	2.09
730	NYSE	ZDGE	Mon, Apr 29, 2019	1.90	2.15	1.90	2.15
729	NYSE	ZDGE	Fri, Apr 26, 2019	1.99	2.12	1.99	2.05
728	NYSE	ZDGE	Thu, Apr 25, 2019	1.82	1.99	1.82	1.99
727	NYSE	ZDGE	Wed, Apr 24, 2019	1.93	1.93	1.93	1.93
726	NYSE	ZDGE	Tue, Apr 23, 2019	2.16	2.16	2.00	2.00
725	NYSE	ZDGE	Mon, Apr 22, 2019	2.10	2.16	2.10	2.10
724	NYSE	ZDGE	Thu, Apr 18, 2019	1.85	2.32	1.85	2.06
723	NYSE	ZDGE	Wed, Apr 17, 2019	2.34	2.44	2.21	2.30
722	NYSE	ZDGE	Tue, Apr 16, 2019	2.19	2.42	2.19	2.27
721	NYSE	ZDGE	Mon, Apr 15, 2019	1.79	2.33	1.79	2.19
720	NYSE	ZDGE	Fri, Apr 12, 2019	1.78	1.80	1.78	1.80
719	NYSE	ZDGE	Thu, Apr 11, 2019	1.73	2.00	1.73	1.78
718	NYSE	ZDGE	Wed, Apr 10, 2019	1.91	1.91	1.91	1.91
717	NYSE	ZDGE	Tue, Apr 9, 2019	1.84	1.91	1.77	1.91
716	NYSE	ZDGE	Mon, Apr 8, 2019	1.75	1.85	1.72	1.75
715	NYSE	ZDGE	Fri, Apr 5, 2019	1.86	1.86	1.86	1.86
714	NYSE	ZDGE	Thu, Apr 4, 2019	1.78	1.86	1.78	1.86
713	NYSE	ZDGE	Wed, Apr 3, 2019	1.87	1.88	1.86	1.86
712	NYSE	ZDGE	Tue, Apr 2, 2019	1.81	1.91	1.81	1.91
711	NYSE	ZDGE	Mon, Apr 1, 2019	1.82	1.82	1.81	1.81
710	NYSE	ZDGE	Fri, Mar 29, 2019	2.00	2.00	1.76	1.78
709	NYSE	ZDGE	Thu, Mar 28, 2019	1.78	1.82	1.78	1.82
708	NYSE	ZDGE	Wed, Mar 27, 2019	1.85	1.86	1.85	1.85
707	NYSE	ZDGE	Tue, Mar 26, 2019	1.80	1.90	1.80	1.82
706	NYSE	ZDGE	Mon, Mar 25, 2019	1.75	1.83	1.75	1.76
705	NYSE	ZDGE	Fri, Mar 22, 2019	1.73	1.76	1.73	1.76
704	NYSE	ZDGE	Thu, Mar 21, 2019	1.78	1.88	1.75	1.88
703	NYSE	ZDGE	Wed, Mar 20, 2019	2.03	2.03	1.86	1.90
702	NYSE	ZDGE	Tue, Mar 19, 2019	1.87	1.96	1.80	1.87
701	NYSE	ZDGE	Mon, Mar 18, 2019	1.81	2.00	1.81	2.00
700	NYSE	ZDGE	Fri, Mar 15, 2019	1.80	1.80	1.80	1.80
699	NYSE	ZDGE	Thu, Mar 14, 2019	1.88	2.00	1.88	2.00
698	NYSE	ZDGE	Wed, Mar 13, 2019	1.71	1.90	1.71	1.90
697	NYSE	ZDGE	Tue, Mar 12, 2019	1.70	1.83	1.67	1.75
696	NYSE	ZDGE	Mon, Mar 11, 2019	1.78	1.83	1.71	1.71
695	NYSE	ZDGE	Fri, Mar 8, 2019	1.74	1.89	1.68	1.89
694	NYSE	ZDGE	Thu, Mar 7, 2019	1.81	1.98	1.81	1.98
693	NYSE	ZDGE	Wed, Mar 6, 2019	1.99	2.00	1.99	2.00
692	NYSE	ZDGE	Tue, Mar 5, 2019	2.10	2.10	1.95	1.95
691	NYSE	ZDGE	Mon, Mar 4, 2019	2.07	2.10	1.96	1.96
690	NYSE	ZDGE	Fri, Mar 1, 2019	2.18	2.19	1.95	1.95
689	NYSE	ZDGE	Thu, Feb 28, 2019	2.03	2.09	1.83	2.02
688	NYSE	ZDGE	Wed, Feb 27, 2019	1.91	2.04	1.91	2.03
687	NYSE	ZDGE	Tue, Feb 26, 2019	2.05	2.06	2.05	2.05
686	NYSE	ZDGE	Mon, Feb 25, 2019	1.80	2.07	1.80	1.88
685	NYSE	ZDGE	Fri, Feb 22, 2019	1.99	1.99	1.99	1.99
684	NYSE	ZDGE	Thu, Feb 21, 2019	1.97	2.00	1.80	1.88
683	NYSE	ZDGE	Wed, Feb 20, 2019	2.13	2.13	1.91	2.05
682	NYSE	ZDGE	Tue, Feb 19, 2019	2.07	2.24	2.06	2.14
681	NYSE	ZDGE	Fri, Feb 15, 2019	1.73	2.05	1.73	1.98
680	NYSE	ZDGE	Thu, Feb 14, 2019	1.81	1.81	1.70	1.70
679	NYSE	ZDGE	Wed, Feb 13, 2019	1.77	1.90	1.72	1.85
678	NYSE	ZDGE	Tue, Feb 12, 2019	1.73	1.91	1.72	1.88
677	NYSE	ZDGE	Mon, Feb 11, 2019	1.74	2.06	1.70	1.75
676	NYSE	ZDGE	Fri, Feb 8, 2019	1.90	1.90	1.84	1.84
675	NYSE	ZDGE	Thu, Feb 7, 2019	1.88	1.90	1.83	1.83
674	NYSE	ZDGE	Wed, Feb 6, 2019	1.94	1.94	1.94	1.94
673	NYSE	ZDGE	Tue, Feb 5, 2019	1.90	1.92	1.85	1.85
672	NYSE	ZDGE	Mon, Feb 4, 2019	1.92	1.92	1.85	1.91
671	NYSE	ZDGE	Fri, Feb 1, 2019	1.95	1.95	1.85	1.86
670	NYSE	ZDGE	Thu, Jan 31, 2019	1.88	2.06	1.88	2.06
669	NYSE	ZDGE	Wed, Jan 30, 2019	1.93	1.95	1.93	1.95
668	NYSE	ZDGE	Tue, Jan 29, 2019	2.09	2.09	1.84	1.98
667	NYSE	ZDGE	Mon, Jan 28, 2019	2.21	2.22	2.19	2.19
666	NYSE	ZDGE	Fri, Jan 25, 2019	2.32	2.55	2.27	2.42
665	NYSE	ZDGE	Thu, Jan 24, 2019	2.29	2.29	2.24	2.24
664	NYSE	ZDGE	Wed, Jan 23, 2019	2.34	2.34	2.30	2.34
663	NYSE	ZDGE	Tue, Jan 22, 2019	2.23	2.23	2.23	2.23
662	NYSE	ZDGE	Fri, Jan 18, 2019	2.52	2.52	2.38	2.38
661	NYSE	ZDGE	Thu, Jan 17, 2019	2.52	2.52	2.25	2.27
660	NYSE	ZDGE	Wed, Jan 16, 2019	2.53	2.60	2.26	2.29
659	NYSE	ZDGE	Tue, Jan 15, 2019	2.52	2.52	2.52	2.52
658	NYSE	ZDGE	Mon, Jan 14, 2019	2.35	2.60	2.35	2.60
657	NYSE	ZDGE	Fri, Jan 11, 2019	2.65	2.65	2.41	2.41
656	NYSE	ZDGE	Thu, Jan 10, 2019	2.65	2.65	2.65	2.65
655	NYSE	ZDGE	Wed, Jan 9, 2019	2.62	2.69	2.51	2.55
654	NYSE	ZDGE	Tue, Jan 8, 2019	2.24	2.51	2.22	2.50
653	NYSE	ZDGE	Mon, Jan 7, 2019	2.29	2.35	2.29	2.30
652	NYSE	ZDGE	Fri, Jan 4, 2019	2.15	2.63	2.15	2.40
651	NYSE	ZDGE	Thu, Jan 3, 2019	2.74	2.74	2.15	2.15
650	NYSE	ZDGE	Wed, Jan 2, 2019	2.40	2.79	2.23	2.79
649	NYSE	ZDGE	Mon, Dec 31, 2018	2.28	2.57	2.15	2.45
648	NYSE	ZDGE	Fri, Dec 28, 2018	2.42	2.57	2.42	2.42
647	NYSE	ZDGE	Thu, Dec 27, 2018	2.48	2.79	2.39	2.54
646	NYSE	ZDGE	Wed, Dec 26, 2018	2.64	2.75	2.48	2.57
645	NYSE	ZDGE	Mon, Dec 24, 2018	2.73	2.73	2.42	2.60
644	NYSE	ZDGE	Fri, Dec 21, 2018	2.82	2.82	2.46	2.73
643	NYSE	ZDGE	Thu, Dec 20, 2018	2.51	2.81	2.51	2.79
642	NYSE	ZDGE	Wed, Dec 19, 2018	2.51	2.73	2.37	2.48
641	NYSE	ZDGE	Tue, Dec 18, 2018	2.47	2.52	2.18	2.28
640	NYSE	ZDGE	Mon, Dec 17, 2018	2.73	2.73	2.18	2.20
639	NYSE	ZDGE	Fri, Dec 14, 2018	2.71	2.73	2.20	2.43
638	NYSE	ZDGE	Thu, Dec 13, 2018	2.58	2.58	2.30	2.38
637	NYSE	ZDGE	Wed, Dec 12, 2018	3.15	3.19	2.60	2.62
636	NYSE	ZDGE	Tue, Dec 11, 2018	3.17	3.34	3.13	3.19
635	NYSE	ZDGE	Mon, Dec 10, 2018	3.24	3.24	3.15	3.15
634	NYSE	ZDGE	Fri, Dec 7, 2018	3.31	3.48	3.07	3.21
633	NYSE	ZDGE	Thu, Dec 6, 2018	3.42	3.51	3.09	3.15
632	NYSE	ZDGE	Tue, Dec 4, 2018	3.62	3.62	3.31	3.55
631	NYSE	ZDGE	Mon, Dec 3, 2018	3.62	3.65	2.84	3.62
630	NYSE	ZDGE	Fri, Nov 30, 2018	3.37	3.63	3.30	3.55
629	NYSE	ZDGE	Thu, Nov 29, 2018	3.20	3.42	3.10	3.33
628	NYSE	ZDGE	Wed, Nov 28, 2018	2.88	3.23	2.88	3.11
627	NYSE	ZDGE	Tue, Nov 27, 2018	2.76	2.92	2.76	2.90
626	NYSE	ZDGE	Mon, Nov 26, 2018	2.83	2.90	2.73	2.88
625	NYSE	ZDGE	Fri, Nov 23, 2018	2.60	2.78	2.55	2.76
624	NYSE	ZDGE	Wed, Nov 21, 2018	2.50	2.80	2.41	2.80
623	NYSE	ZDGE	Tue, Nov 20, 2018	2.12	2.65	2.12	2.51
622	NYSE	ZDGE	Mon, Nov 19, 2018	2.10	2.10	1.87	2.01
621	NYSE	ZDGE	Fri, Nov 16, 2018	2.04	2.04	2.04	2.04
620	NYSE	ZDGE	Thu, Nov 15, 2018	1.80	1.80	1.78	1.80
619	NYSE	ZDGE	Wed, Nov 14, 2018	0.00	0.00	0.00	1.77
618	NYSE	ZDGE	Tue, Nov 13, 2018	2.01	2.05	1.77	1.77
617	NYSE	ZDGE	Mon, Nov 12, 2018	1.89	2.04	1.85	1.99
616	NYSE	ZDGE	Fri, Nov 9, 2018	1.72	1.80	1.70	1.80
615	NYSE	ZDGE	Thu, Nov 8, 2018	1.84	1.84	1.72	1.73
614	NYSE	ZDGE	Wed, Nov 7, 2018	1.74	1.89	1.74	1.89
613	NYSE	ZDGE	Tue, Nov 6, 2018	1.80	1.80	1.71	1.72
612	NYSE	ZDGE	Mon, Nov 5, 2018	1.79	1.95	1.75	1.80
611	NYSE	ZDGE	Fri, Nov 2, 2018	1.85	1.95	1.79	1.79
610	NYSE	ZDGE	Thu, Nov 1, 2018	1.95	1.95	1.87	1.87
609	NYSE	ZDGE	Wed, Oct 31, 2018	1.92	1.94	1.73	1.94
608	NYSE	ZDGE	Tue, Oct 30, 2018	1.86	1.86	1.75	1.85
607	NYSE	ZDGE	Mon, Oct 29, 2018	1.72	1.84	1.72	1.84
606	NYSE	ZDGE	Fri, Oct 26, 2018	1.70	1.77	1.64	1.77
605	NYSE	ZDGE	Thu, Oct 25, 2018	1.76	1.87	1.67	1.67
604	NYSE	ZDGE	Wed, Oct 24, 2018	1.74	1.80	1.74	1.80
603	NYSE	ZDGE	Tue, Oct 23, 2018	1.75	1.86	1.73	1.73
602	NYSE	ZDGE	Mon, Oct 22, 2018	1.74	1.83	1.74	1.76
601	NYSE	ZDGE	Fri, Oct 19, 2018	1.84	1.84	1.71	1.73
600	NYSE	ZDGE	Thu, Oct 18, 2018	1.77	1.77	1.74	1.75
599	NYSE	ZDGE	Wed, Oct 17, 2018	1.82	1.94	1.70	1.77
598	NYSE	ZDGE	Tue, Oct 16, 2018	1.89	1.97	1.82	1.82
597	NYSE	ZDGE	Mon, Oct 15, 2018	1.99	2.04	1.86	1.93
596	NYSE	ZDGE	Fri, Oct 12, 2018	2.04	2.05	1.98	1.98
595	NYSE	ZDGE	Thu, Oct 11, 2018	1.89	2.05	1.89	2.02
594	NYSE	ZDGE	Wed, Oct 10, 2018	1.85	2.05	1.85	1.97
593	NYSE	ZDGE	Tue, Oct 9, 2018	1.94	1.95	1.87	1.87
592	NYSE	ZDGE	Mon, Oct 8, 2018	1.87	1.97	1.82	1.97
591	NYSE	ZDGE	Fri, Oct 5, 2018	1.86	1.89	1.85	1.89
590	NYSE	ZDGE	Thu, Oct 4, 2018	1.91	1.91	1.82	1.89
589	NYSE	ZDGE	Wed, Oct 3, 2018	1.91	1.97	1.91	1.96
588	NYSE	ZDGE	Tue, Oct 2, 2018	2.06	2.06	1.90	1.97
587	NYSE	ZDGE	Mon, Oct 1, 2018	2.02	2.15	2.02	2.05
586	NYSE	ZDGE	Fri, Sep 28, 2018	1.98	2.10	1.98	1.99
585	NYSE	ZDGE	Thu, Sep 27, 2018	2.01	2.08	1.85	2.00
584	NYSE	ZDGE	Wed, Sep 26, 2018	2.10	2.10	1.98	2.02
583	NYSE	ZDGE	Tue, Sep 25, 2018	2.00	2.13	2.00	2.10
582	NYSE	ZDGE	Mon, Sep 24, 2018	2.09	2.13	2.02	2.05
581	NYSE	ZDGE	Fri, Sep 21, 2018	2.10	2.15	2.01	2.04
580	NYSE	ZDGE	Thu, Sep 20, 2018	2.21	2.21	2.06	2.08
579	NYSE	ZDGE	Wed, Sep 19, 2018	2.19	2.19	2.06	2.19
578	NYSE	ZDGE	Tue, Sep 18, 2018	2.20	2.20	2.12	2.12
577	NYSE	ZDGE	Mon, Sep 17, 2018	2.39	2.46	2.15	2.19
576	NYSE	ZDGE	Fri, Sep 14, 2018	2.69	2.69	2.42	2.42
575	NYSE	ZDGE	Thu, Sep 13, 2018	2.60	2.60	2.42	2.42
574	NYSE	ZDGE	Wed, Sep 12, 2018	2.59	2.59	2.51	2.59
573	NYSE	ZDGE	Tue, Sep 11, 2018	2.52	2.67	2.33	2.33
572	NYSE	ZDGE	Mon, Sep 10, 2018	2.60	2.81	2.52	2.52
571	NYSE	ZDGE	Fri, Sep 7, 2018	2.72	2.77	2.49	2.60
570	NYSE	ZDGE	Thu, Sep 6, 2018	2.75	2.75	2.71	2.71
569	NYSE	ZDGE	Wed, Sep 5, 2018	2.81	2.81	2.79	2.79
568	NYSE	ZDGE	Tue, Sep 4, 2018	2.95	2.95	2.73	2.81
567	NYSE	ZDGE	Fri, Aug 31, 2018	2.70	2.93	2.62	2.93
566	NYSE	ZDGE	Thu, Aug 30, 2018	2.54	2.84	2.54	2.84
565	NYSE	ZDGE	Wed, Aug 29, 2018	2.68	2.80	2.64	2.80
564	NYSE	ZDGE	Tue, Aug 28, 2018	2.60	2.80	2.53	2.70
563	NYSE	ZDGE	Mon, Aug 27, 2018	2.50	2.79	2.50	2.71
562	NYSE	ZDGE	Fri, Aug 24, 2018	2.49	2.80	2.49	2.71
561	NYSE	ZDGE	Thu, Aug 23, 2018	2.80	2.80	2.75	2.75
560	NYSE	ZDGE	Wed, Aug 22, 2018	2.55	2.80	2.29	2.80
559	NYSE	ZDGE	Tue, Aug 21, 2018	2.55	2.95	2.52	2.87
558	NYSE	ZDGE	Mon, Aug 20, 2018	2.55	2.55	2.55	2.55
557	NYSE	ZDGE	Fri, Aug 17, 2018	2.55	2.59	2.55	2.59
556	NYSE	ZDGE	Thu, Aug 16, 2018	2.47	2.64	2.39	2.64
555	NYSE	ZDGE	Wed, Aug 15, 2018	2.61	2.69	2.35	2.67
554	NYSE	ZDGE	Tue, Aug 14, 2018	2.70	2.78	2.55	2.64
553	NYSE	ZDGE	Mon, Aug 13, 2018	2.49	2.70	2.49	2.63
552	NYSE	ZDGE	Fri, Aug 10, 2018	2.55	2.65	2.48	2.65
551	NYSE	ZDGE	Thu, Aug 9, 2018	2.46	2.55	2.25	2.55
550	NYSE	ZDGE	Wed, Aug 8, 2018	2.40	2.46	2.40	2.44
549	NYSE	ZDGE	Tue, Aug 7, 2018	2.30	2.41	2.29	2.30
548	NYSE	ZDGE	Mon, Aug 6, 2018	2.62	2.62	2.26	2.39
547	NYSE	ZDGE	Fri, Aug 3, 2018	2.75	2.77	2.74	2.75
546	NYSE	ZDGE	Thu, Aug 2, 2018	2.89	2.89	2.60	2.76
545	NYSE	ZDGE	Wed, Aug 1, 2018	2.97	2.97	2.76	2.76
544	NYSE	ZDGE	Tue, Jul 31, 2018	2.91	3.00	2.26	2.97
543	NYSE	ZDGE	Mon, Jul 30, 2018	2.95	2.96	2.95	2.96
542	NYSE	ZDGE	Fri, Jul 27, 2018	2.97	3.10	2.97	2.98
541	NYSE	ZDGE	Thu, Jul 26, 2018	3.01	3.01	2.96	3.01
540	NYSE	ZDGE	Wed, Jul 25, 2018	3.19	3.19	3.11	3.15
539	NYSE	ZDGE	Tue, Jul 24, 2018	3.23	3.23	3.23	3.23
538	NYSE	ZDGE	Mon, Jul 23, 2018	3.09	3.27	3.09	3.25
537	NYSE	ZDGE	Fri, Jul 20, 2018	3.20	3.20	3.12	3.16
536	NYSE	ZDGE	Thu, Jul 19, 2018	3.48	3.48	3.25	3.37
535	NYSE	ZDGE	Wed, Jul 18, 2018	3.32	3.38	3.20	3.38
534	NYSE	ZDGE	Tue, Jul 17, 2018	3.99	3.99	3.04	3.05
533	NYSE	ZDGE	Mon, Jul 16, 2018	3.77	3.88	3.77	3.80
532	NYSE	ZDGE	Fri, Jul 13, 2018	3.84	3.90	3.84	3.90
531	NYSE	ZDGE	Thu, Jul 12, 2018	4.00	4.00	3.88	3.96
530	NYSE	ZDGE	Wed, Jul 11, 2018	3.45	3.99	3.45	3.99
529	NYSE	ZDGE	Tue, Jul 10, 2018	3.94	3.94	3.88	3.88
528	NYSE	ZDGE	Mon, Jul 9, 2018	3.89	3.97	3.89	3.96
527	NYSE	ZDGE	Fri, Jul 6, 2018	4.08	4.08	3.94	3.94
526	NYSE	ZDGE	Thu, Jul 5, 2018	4.07	4.11	3.98	3.98
525	NYSE	ZDGE	Tue, Jul 3, 2018	4.05	4.05	3.81	3.94
524	NYSE	ZDGE	Mon, Jul 2, 2018	3.73	3.89	3.67	3.89
523	NYSE	ZDGE	Fri, Jun 29, 2018	3.41	3.76	3.25	3.76
522	NYSE	ZDGE	Thu, Jun 28, 2018	3.43	3.51	3.42	3.51
521	NYSE	ZDGE	Wed, Jun 27, 2018	3.52	3.60	3.40	3.54
520	NYSE	ZDGE	Tue, Jun 26, 2018	3.60	3.68	3.40	3.48
519	NYSE	ZDGE	Mon, Jun 25, 2018	3.83	3.83	3.46	3.46
518	NYSE	ZDGE	Fri, Jun 22, 2018	3.66	3.84	3.51	3.84
517	NYSE	ZDGE	Thu, Jun 21, 2018	3.51	3.86	3.51	3.59
516	NYSE	ZDGE	Wed, Jun 20, 2018	3.64	3.74	3.57	3.57
515	NYSE	ZDGE	Tue, Jun 19, 2018	3.84	3.97	3.67	3.70
514	NYSE	ZDGE	Mon, Jun 18, 2018	3.86	3.86	3.65	3.69
513	NYSE	ZDGE	Fri, Jun 15, 2018	4.03	4.16	3.48	3.63
512	NYSE	ZDGE	Thu, Jun 14, 2018	4.07	4.07	3.56	3.87
511	NYSE	ZDGE	Wed, Jun 13, 2018	3.86	4.29	3.82	4.19
510	NYSE	ZDGE	Tue, Jun 12, 2018	3.75	3.90	3.70	3.90
509	NYSE	ZDGE	Mon, Jun 11, 2018	3.68	3.70	3.67	3.70
508	NYSE	ZDGE	Fri, Jun 8, 2018	3.64	3.70	3.45	3.62
507	NYSE	ZDGE	Thu, Jun 7, 2018	3.72	3.72	3.61	3.64
506	NYSE	ZDGE	Wed, Jun 6, 2018	3.80	3.80	3.71	3.71
505	NYSE	ZDGE	Tue, Jun 5, 2018	3.78	3.80	3.71	3.71
504	NYSE	ZDGE	Mon, Jun 4, 2018	3.89	3.89	3.70	3.70
503	NYSE	ZDGE	Fri, Jun 1, 2018	3.89	3.89	3.80	3.85
502	NYSE	ZDGE	Thu, May 31, 2018	3.85	3.90	3.81	3.90
501	NYSE	ZDGE	Wed, May 30, 2018	3.90	3.91	3.85	3.85
500	NYSE	ZDGE	Tue, May 29, 2018	4.06	4.08	3.90	3.90
499	NYSE	ZDGE	Fri, May 25, 2018	4.27	4.27	4.15	4.23
498	NYSE	ZDGE	Thu, May 24, 2018	4.27	4.27	4.27	4.27
497	NYSE	ZDGE	Wed, May 23, 2018	4.22	4.27	4.06	4.27
496	NYSE	ZDGE	Tue, May 22, 2018	4.20	4.25	4.20	4.24
495	NYSE	ZDGE	Mon, May 21, 2018	4.23	4.26	4.16	4.22
494	NYSE	ZDGE	Fri, May 18, 2018	4.12	4.15	4.12	4.15
493	NYSE	ZDGE	Thu, May 17, 2018	4.12	4.12	4.09	4.12
492	NYSE	ZDGE	Wed, May 16, 2018	4.08	4.10	4.01	4.08
491	NYSE	ZDGE	Tue, May 15, 2018	4.01	4.05	4.00	4.05
490	NYSE	ZDGE	Mon, May 14, 2018	4.09	4.10	3.98	4.01
489	NYSE	ZDGE	Fri, May 11, 2018	4.07	4.12	4.07	4.12
488	NYSE	ZDGE	Thu, May 10, 2018	4.01	4.20	4.01	4.12
487	NYSE	ZDGE	Wed, May 9, 2018	4.15	4.25	4.06	4.12
486	NYSE	ZDGE	Tue, May 8, 2018	4.19	4.19	4.19	4.19
485	NYSE	ZDGE	Mon, May 7, 2018	4.17	4.20	4.17	4.20
484	NYSE	ZDGE	Fri, May 4, 2018	4.22	4.27	4.16	4.19
483	NYSE	ZDGE	Thu, May 3, 2018	4.15	4.24	4.10	4.23
482	NYSE	ZDGE	Wed, May 2, 2018	4.15	4.25	4.08	4.08
481	NYSE	ZDGE	Tue, May 1, 2018	4.14	4.23	4.05	4.15
480	NYSE	ZDGE	Mon, Apr 30, 2018	4.25	4.28	4.01	4.23
479	NYSE	ZDGE	Fri, Apr 27, 2018	4.29	4.29	4.06	4.25
478	NYSE	ZDGE	Thu, Apr 26, 2018	4.34	4.34	4.00	4.22
477	NYSE	ZDGE	Wed, Apr 25, 2018	4.08	4.10	3.79	4.08
476	NYSE	ZDGE	Tue, Apr 24, 2018	3.94	3.95	3.60	3.90
475	NYSE	ZDGE	Mon, Apr 23, 2018	3.48	3.85	3.47	3.82
474	NYSE	ZDGE	Fri, Apr 20, 2018	3.46	3.48	3.30	3.48
473	NYSE	ZDGE	Thu, Apr 19, 2018	3.24	3.48	3.06	3.39
472	NYSE	ZDGE	Wed, Apr 18, 2018	3.22	3.22	3.08	3.08
471	NYSE	ZDGE	Tue, Apr 17, 2018	3.11	3.18	3.11	3.12
470	NYSE	ZDGE	Mon, Apr 16, 2018	3.12	3.12	3.00	3.05
469	NYSE	ZDGE	Fri, Apr 13, 2018	3.06	3.36	2.95	2.96
468	NYSE	ZDGE	Thu, Apr 12, 2018	3.11	3.15	3.02	3.03
467	NYSE	ZDGE	Wed, Apr 11, 2018	3.07	3.19	2.95	3.08
466	NYSE	ZDGE	Tue, Apr 10, 2018	3.10	3.20	3.07	3.13
465	NYSE	ZDGE	Mon, Apr 9, 2018	3.20	3.20	3.13	3.13
464	NYSE	ZDGE	Fri, Apr 6, 2018	3.20	3.31	3.19	3.20
463	NYSE	ZDGE	Thu, Apr 5, 2018	3.19	3.19	3.10	3.18
462	NYSE	ZDGE	Wed, Apr 4, 2018	3.11	3.25	3.10	3.19
461	NYSE	ZDGE	Tue, Apr 3, 2018	3.11	3.18	3.11	3.17
460	NYSE	ZDGE	Mon, Apr 2, 2018	3.17	3.30	3.10	3.11
459	NYSE	ZDGE	Thu, Mar 29, 2018	3.23	3.48	3.20	3.20
458	NYSE	ZDGE	Wed, Mar 28, 2018	3.12	3.32	3.10	3.20
457	NYSE	ZDGE	Tue, Mar 27, 2018	3.57	3.70	3.04	3.10
456	NYSE	ZDGE	Mon, Mar 26, 2018	3.70	3.70	3.34	3.59
455	NYSE	ZDGE	Fri, Mar 23, 2018	3.35	3.68	3.28	3.66
454	NYSE	ZDGE	Thu, Mar 22, 2018	3.52	3.68	3.52	3.56
453	NYSE	ZDGE	Wed, Mar 21, 2018	3.70	3.70	3.39	3.60
452	NYSE	ZDGE	Tue, Mar 20, 2018	3.65	3.67	3.56	3.67
451	NYSE	ZDGE	Mon, Mar 19, 2018	3.50	3.70	3.43	3.70
450	NYSE	ZDGE	Fri, Mar 16, 2018	3.55	3.55	3.50	3.50
449	NYSE	ZDGE	Thu, Mar 15, 2018	3.36	3.64	3.30	3.54
448	NYSE	ZDGE	Wed, Mar 14, 2018	3.63	3.63	3.48	3.60
447	NYSE	ZDGE	Tue, Mar 13, 2018	2.92	3.60	2.92	3.51
446	NYSE	ZDGE	Mon, Mar 12, 2018	3.13	3.39	3.13	3.28
445	NYSE	ZDGE	Fri, Mar 9, 2018	3.47	3.50	3.23	3.36
444	NYSE	ZDGE	Thu, Mar 8, 2018	3.25	3.40	3.24	3.39
443	NYSE	ZDGE	Wed, Mar 7, 2018	3.44	3.44	3.27	3.28
442	NYSE	ZDGE	Tue, Mar 6, 2018	3.33	3.33	3.14	3.15
441	NYSE	ZDGE	Mon, Mar 5, 2018	3.15	3.48	3.01	3.28
440	NYSE	ZDGE	Fri, Mar 2, 2018	3.20	3.25	3.03	3.20
439	NYSE	ZDGE	Thu, Mar 1, 2018	3.12	3.30	3.12	3.23
438	NYSE	ZDGE	Wed, Feb 28, 2018	3.06	3.37	3.06	3.30
437	NYSE	ZDGE	Tue, Feb 27, 2018	3.48	3.48	2.89	3.09
436	NYSE	ZDGE	Mon, Feb 26, 2018	3.50	3.50	3.03	3.35
435	NYSE	ZDGE	Fri, Feb 23, 2018	3.25	3.25	3.23	3.25
434	NYSE	ZDGE	Thu, Feb 22, 2018	3.19	3.22	3.09	3.18
433	NYSE	ZDGE	Wed, Feb 21, 2018	3.23	3.23	3.15	3.22
432	NYSE	ZDGE	Tue, Feb 20, 2018	3.03	3.31	3.03	3.20
431	NYSE	ZDGE	Fri, Feb 16, 2018	3.17	3.22	2.85	3.21
430	NYSE	ZDGE	Thu, Feb 15, 2018	3.25	3.33	3.04	3.20
429	NYSE	ZDGE	Wed, Feb 14, 2018	3.29	3.34	2.87	3.26
428	NYSE	ZDGE	Tue, Feb 13, 2018	3.26	3.71	3.17	3.17
427	NYSE	ZDGE	Mon, Feb 12, 2018	3.16	3.55	3.12	3.39
426	NYSE	ZDGE	Fri, Feb 9, 2018	3.39	3.40	3.01	3.29
425	NYSE	ZDGE	Thu, Feb 8, 2018	3.38	3.40	3.24	3.29
424	NYSE	ZDGE	Wed, Feb 7, 2018	3.18	3.28	2.87	3.28
423	NYSE	ZDGE	Tue, Feb 6, 2018	2.90	3.16	2.81	3.08
422	NYSE	ZDGE	Mon, Feb 5, 2018	2.84	3.33	2.84	3.04
421	NYSE	ZDGE	Fri, Feb 2, 2018	3.04	3.18	2.97	3.05
420	NYSE	ZDGE	Thu, Feb 1, 2018	3.05	3.25	3.05	3.12
419	NYSE	ZDGE	Wed, Jan 31, 2018	3.13	3.13	3.01	3.04
418	NYSE	ZDGE	Tue, Jan 30, 2018	3.10	3.28	3.10	3.17
417	NYSE	ZDGE	Mon, Jan 29, 2018	3.21	3.50	2.98	3.21
416	NYSE	ZDGE	Fri, Jan 26, 2018	3.00	3.31	2.80	3.06
415	NYSE	ZDGE	Thu, Jan 25, 2018	3.13	3.29	3.00	3.00
414	NYSE	ZDGE	Wed, Jan 24, 2018	3.09	3.34	2.96	3.13
413	NYSE	ZDGE	Tue, Jan 23, 2018	2.98	3.10	2.96	3.00
412	NYSE	ZDGE	Mon, Jan 22, 2018	3.10	3.13	3.01	3.01
411	NYSE	ZDGE	Fri, Jan 19, 2018	2.90	3.10	2.88	3.10
410	NYSE	ZDGE	Thu, Jan 18, 2018	2.79	2.89	2.73	2.85
409	NYSE	ZDGE	Wed, Jan 17, 2018	2.51	2.79	2.51	2.71
408	NYSE	ZDGE	Tue, Jan 16, 2018	2.70	2.80	2.48	2.79
407	NYSE	ZDGE	Fri, Jan 12, 2018	2.69	2.72	2.46	2.71
406	NYSE	ZDGE	Thu, Jan 11, 2018	2.48	2.75	2.48	2.71
405	NYSE	ZDGE	Wed, Jan 10, 2018	2.75	2.75	2.46	2.50
404	NYSE	ZDGE	Tue, Jan 9, 2018	2.64	2.77	2.60	2.67
403	NYSE	ZDGE	Mon, Jan 8, 2018	2.72	2.72	2.69	2.69
402	NYSE	ZDGE	Fri, Jan 5, 2018	2.40	2.69	2.40	2.66
401	NYSE	ZDGE	Thu, Jan 4, 2018	2.75	2.77	2.75	2.77
400	NYSE	ZDGE	Wed, Jan 3, 2018	2.80	2.80	2.62	2.62
399	NYSE	ZDGE	Tue, Jan 2, 2018	2.73	2.75	2.68	2.70
398	NYSE	ZDGE	Fri, Dec 29, 2017	2.79	2.79	2.64	2.75
397	NYSE	ZDGE	Thu, Dec 28, 2017	2.76	2.79	2.59	2.79
396	NYSE	ZDGE	Wed, Dec 27, 2017	2.73	2.80	2.71	2.71
395	NYSE	ZDGE	Tue, Dec 26, 2017	2.62	2.77	2.62	2.77
394	NYSE	ZDGE	Fri, Dec 22, 2017	2.70	2.80	2.50	2.80
393	NYSE	ZDGE	Thu, Dec 21, 2017	2.60	2.73	2.60	2.70
392	NYSE	ZDGE	Wed, Dec 20, 2017	2.74	2.84	2.74	2.75
391	NYSE	ZDGE	Tue, Dec 19, 2017	2.77	2.80	2.74	2.74
390	NYSE	ZDGE	Mon, Dec 18, 2017	2.63	2.83	2.63	2.75
389	NYSE	ZDGE	Fri, Dec 15, 2017	2.69	2.81	2.59	2.59
388	NYSE	ZDGE	Thu, Dec 14, 2017	2.84	2.97	2.51	2.75
387	NYSE	ZDGE	Wed, Dec 13, 2017	2.97	2.97	2.37	2.73
386	NYSE	ZDGE	Tue, Dec 12, 2017	2.79	2.98	2.71	2.83
385	NYSE	ZDGE	Mon, Dec 11, 2017	2.83	2.84	2.68	2.69
384	NYSE	ZDGE	Fri, Dec 8, 2017	2.81	2.98	2.74	2.98
383	NYSE	ZDGE	Thu, Dec 7, 2017	2.82	2.85	2.80	2.80
382	NYSE	ZDGE	Wed, Dec 6, 2017	2.98	2.98	2.78	2.78
381	NYSE	ZDGE	Tue, Dec 5, 2017	2.91	2.99	2.71	2.84
380	NYSE	ZDGE	Mon, Dec 4, 2017	2.86	2.97	2.75	2.86
379	NYSE	ZDGE	Fri, Dec 1, 2017	2.99	2.99	2.84	2.87
378	NYSE	ZDGE	Thu, Nov 30, 2017	3.00	3.01	2.86	2.94
377	NYSE	ZDGE	Wed, Nov 29, 2017	2.67	3.00	2.59	2.82
376	NYSE	ZDGE	Tue, Nov 28, 2017	2.58	2.80	2.57	2.62
375	NYSE	ZDGE	Mon, Nov 27, 2017	2.61	2.70	2.53	2.62
374	NYSE	ZDGE	Fri, Nov 24, 2017	2.74	2.94	2.50	2.77
373	NYSE	ZDGE	Wed, Nov 22, 2017	2.61	2.90	2.58	2.73
372	NYSE	ZDGE	Tue, Nov 21, 2017	2.72	2.74	2.65	2.74
371	NYSE	ZDGE	Mon, Nov 20, 2017	2.72	2.92	2.56	2.69
370	NYSE	ZDGE	Fri, Nov 17, 2017	2.65	2.79	2.48	2.75
369	NYSE	ZDGE	Thu, Nov 16, 2017	2.52	2.80	2.52	2.69
368	NYSE	ZDGE	Wed, Nov 15, 2017	2.58	2.93	2.46	2.49
367	NYSE	ZDGE	Tue, Nov 14, 2017	2.53	2.88	2.48	2.56
366	NYSE	ZDGE	Mon, Nov 13, 2017	2.77	2.77	2.46	2.57
365	NYSE	ZDGE	Fri, Nov 10, 2017	2.57	2.99	2.57	2.76
364	NYSE	ZDGE	Thu, Nov 9, 2017	2.30	2.58	2.30	2.58
363	NYSE	ZDGE	Wed, Nov 8, 2017	2.67	2.68	2.35	2.35
362	NYSE	ZDGE	Tue, Nov 7, 2017	2.83	2.90	2.74	2.74
361	NYSE	ZDGE	Mon, Nov 6, 2017	2.81	2.88	2.80	2.80
360	NYSE	ZDGE	Fri, Nov 3, 2017	2.90	2.94	2.82	2.89
359	NYSE	ZDGE	Thu, Nov 2, 2017	2.88	2.97	2.80	2.94
358	NYSE	ZDGE	Wed, Nov 1, 2017	2.89	3.03	2.89	2.92
357	NYSE	ZDGE	Tue, Oct 31, 2017	2.65	2.97	2.65	2.92
356	NYSE	ZDGE	Mon, Oct 30, 2017	2.45	2.83	2.36	2.68
355	NYSE	ZDGE	Fri, Oct 27, 2017	2.19	2.48	2.19	2.45
354	NYSE	ZDGE	Thu, Oct 26, 2017	2.17	2.25	2.17	2.25
353	NYSE	ZDGE	Wed, Oct 25, 2017	2.12	2.20	2.11	2.17
352	NYSE	ZDGE	Tue, Oct 24, 2017	2.12	2.20	2.10	2.10
351	NYSE	ZDGE	Mon, Oct 23, 2017	2.11	2.23	2.08	2.08
350	NYSE	ZDGE	Fri, Oct 20, 2017	2.21	2.21	2.08	2.09
349	NYSE	ZDGE	Thu, Oct 19, 2017	2.00	2.25	2.00	2.16
348	NYSE	ZDGE	Wed, Oct 18, 2017	2.05	2.10	1.96	1.97
347	NYSE	ZDGE	Tue, Oct 17, 2017	1.99	2.11	1.99	2.00
346	NYSE	ZDGE	Mon, Oct 16, 2017	1.97	2.01	1.97	1.98
345	NYSE	ZDGE	Fri, Oct 13, 2017	2.03	2.11	1.95	1.99
344	NYSE	ZDGE	Thu, Oct 12, 2017	2.07	2.07	1.95	1.95
343	NYSE	ZDGE	Wed, Oct 11, 2017	1.96	2.11	1.96	2.01
342	NYSE	ZDGE	Tue, Oct 10, 2017	1.95	2.00	1.95	1.97
341	NYSE	ZDGE	Mon, Oct 9, 2017	2.12	2.12	1.96	2.00
340	NYSE	ZDGE	Fri, Oct 6, 2017	1.92	2.11	1.92	2.11
339	NYSE	ZDGE	Thu, Oct 5, 2017	2.06	2.06	1.90	1.98
338	NYSE	ZDGE	Wed, Oct 4, 2017	2.13	2.13	2.07	2.10
337	NYSE	ZDGE	Tue, Oct 3, 2017	1.91	2.12	1.91	2.03
336	NYSE	ZDGE	Mon, Oct 2, 2017	1.95	1.99	1.90	1.96
335	NYSE	ZDGE	Fri, Sep 29, 2017	1.89	1.95	1.89	1.92
334	NYSE	ZDGE	Thu, Sep 28, 2017	1.83	1.99	1.83	1.99
333	NYSE	ZDGE	Wed, Sep 27, 2017	2.03	2.10	1.79	1.90
332	NYSE	ZDGE	Tue, Sep 26, 2017	1.95	2.00	1.89	1.94
331	NYSE	ZDGE	Mon, Sep 25, 2017	1.91	2.05	1.90	1.92
330	NYSE	ZDGE	Fri, Sep 22, 2017	1.88	1.92	1.87	1.91
329	NYSE	ZDGE	Thu, Sep 21, 2017	1.82	1.92	1.80	1.90
328	NYSE	ZDGE	Wed, Sep 20, 2017	1.96	1.96	1.81	1.81
327	NYSE	ZDGE	Tue, Sep 19, 2017	1.95	1.96	1.82	1.85
326	NYSE	ZDGE	Mon, Sep 18, 2017	2.19	2.19	1.84	1.91
325	NYSE	ZDGE	Fri, Sep 15, 2017	1.91	2.25	1.76	2.25
324	NYSE	ZDGE	Thu, Sep 14, 2017	1.90	1.91	1.76	1.91
323	NYSE	ZDGE	Wed, Sep 13, 2017	1.88	1.91	1.77	1.86
322	NYSE	ZDGE	Tue, Sep 12, 2017	1.79	1.92	1.72	1.85
321	NYSE	ZDGE	Mon, Sep 11, 2017	1.72	1.90	1.65	1.80
320	NYSE	ZDGE	Fri, Sep 8, 2017	1.77	1.84	1.73	1.76
319	NYSE	ZDGE	Thu, Sep 7, 2017	1.97	1.98	1.83	1.86
318	NYSE	ZDGE	Wed, Sep 6, 2017	1.71	1.99	1.71	1.77
317	NYSE	ZDGE	Tue, Sep 5, 2017	1.78	1.89	1.71	1.71
316	NYSE	ZDGE	Fri, Sep 1, 2017	1.84	1.91	1.84	1.87
315	NYSE	ZDGE	Thu, Aug 31, 2017	1.75	2.00	1.68	1.80
314	NYSE	ZDGE	Wed, Aug 30, 2017	1.71	1.88	1.70	1.70
313	NYSE	ZDGE	Tue, Aug 29, 2017	1.83	1.83	1.71	1.74
312	NYSE	ZDGE	Mon, Aug 28, 2017	1.84	1.92	1.83	1.83
311	NYSE	ZDGE	Fri, Aug 25, 2017	1.73	1.83	1.70	1.83
310	NYSE	ZDGE	Thu, Aug 24, 2017	1.75	1.79	1.72	1.72
309	NYSE	ZDGE	Wed, Aug 23, 2017	1.73	1.79	1.71	1.76
308	NYSE	ZDGE	Tue, Aug 22, 2017	1.79	1.83	1.73	1.75
307	NYSE	ZDGE	Mon, Aug 21, 2017	1.80	1.80	1.72	1.79
306	NYSE	ZDGE	Fri, Aug 18, 2017	1.85	1.91	1.78	1.91
305	NYSE	ZDGE	Thu, Aug 17, 2017	1.89	1.90	1.78	1.84
304	NYSE	ZDGE	Wed, Aug 16, 2017	2.34	2.34	1.77	1.90
303	NYSE	ZDGE	Tue, Aug 15, 2017	2.19	2.19	1.92	2.00
302	NYSE	ZDGE	Mon, Aug 14, 2017	1.71	2.31	1.66	2.20
301	NYSE	ZDGE	Fri, Aug 11, 2017	1.86	1.89	1.72	1.74
300	NYSE	ZDGE	Thu, Aug 10, 2017	1.78	1.86	1.66	1.86
299	NYSE	ZDGE	Wed, Aug 9, 2017	1.75	1.75	1.71	1.71
298	NYSE	ZDGE	Tue, Aug 8, 2017	1.78	1.80	1.69	1.74
297	NYSE	ZDGE	Mon, Aug 7, 2017	1.85	1.86	1.79	1.85
296	NYSE	ZDGE	Fri, Aug 4, 2017	1.86	2.00	1.86	1.86
295	NYSE	ZDGE	Thu, Aug 3, 2017	1.94	1.95	1.87	1.88
294	NYSE	ZDGE	Wed, Aug 2, 2017	2.02	2.03	1.93	1.94
293	NYSE	ZDGE	Tue, Aug 1, 2017	2.05	2.23	2.02	2.03
292	NYSE	ZDGE	Mon, Jul 31, 2017	2.11	2.40	2.02	2.07
291	NYSE	ZDGE	Fri, Jul 28, 2017	2.07	2.08	1.99	2.04
290	NYSE	ZDGE	Thu, Jul 27, 2017	2.07	2.18	2.05	2.06
289	NYSE	ZDGE	Wed, Jul 26, 2017	2.30	2.30	2.11	2.11
288	NYSE	ZDGE	Tue, Jul 25, 2017	2.06	2.30	2.04	2.09
287	NYSE	ZDGE	Mon, Jul 24, 2017	2.14	2.27	1.96	2.09
286	NYSE	ZDGE	Fri, Jul 21, 2017	2.20	2.21	2.17	2.20
285	NYSE	ZDGE	Thu, Jul 20, 2017	2.16	2.39	2.12	2.18
284	NYSE	ZDGE	Wed, Jul 19, 2017	2.22	2.25	2.13	2.19
283	NYSE	ZDGE	Tue, Jul 18, 2017	2.13	2.51	2.11	2.20
282	NYSE	ZDGE	Mon, Jul 17, 2017	2.12	2.14	2.12	2.13
281	NYSE	ZDGE	Fri, Jul 14, 2017	2.13	2.20	2.12	2.12
280	NYSE	ZDGE	Thu, Jul 13, 2017	2.20	2.24	2.11	2.11
279	NYSE	ZDGE	Wed, Jul 12, 2017	2.11	2.60	2.11	2.25
278	NYSE	ZDGE	Tue, Jul 11, 2017	2.10	2.16	2.09	2.10
277	NYSE	ZDGE	Mon, Jul 10, 2017	2.13	2.18	2.10	2.13
276	NYSE	ZDGE	Fri, Jul 7, 2017	2.13	2.16	2.10	2.15
275	NYSE	ZDGE	Thu, Jul 6, 2017	2.08	2.15	2.08	2.13
274	NYSE	ZDGE	Wed, Jul 5, 2017	2.15	2.18	2.05	2.09
273	NYSE	ZDGE	Mon, Jul 3, 2017	2.19	2.20	2.17	2.17
272	NYSE	ZDGE	Fri, Jun 30, 2017	2.25	2.28	2.17	2.21
271	NYSE	ZDGE	Thu, Jun 29, 2017	2.21	2.29	2.21	2.28
270	NYSE	ZDGE	Wed, Jun 28, 2017	2.25	2.29	2.21	2.23
269	NYSE	ZDGE	Tue, Jun 27, 2017	2.20	2.29	2.16	2.20
268	NYSE	ZDGE	Mon, Jun 26, 2017	2.13	2.23	2.13	2.21
267	NYSE	ZDGE	Fri, Jun 23, 2017	2.18	2.30	2.14	2.14
266	NYSE	ZDGE	Thu, Jun 22, 2017	2.21	2.25	2.16	2.19
265	NYSE	ZDGE	Wed, Jun 21, 2017	2.22	2.31	2.20	2.21
264	NYSE	ZDGE	Tue, Jun 20, 2017	2.26	2.27	2.20	2.23
263	NYSE	ZDGE	Mon, Jun 19, 2017	2.25	2.35	2.22	2.28
262	NYSE	ZDGE	Fri, Jun 16, 2017	2.35	2.40	2.18	2.22
261	NYSE	ZDGE	Thu, Jun 15, 2017	2.36	2.49	2.35	2.41
260	NYSE	ZDGE	Wed, Jun 14, 2017	2.69	2.69	2.35	2.43
259	NYSE	ZDGE	Tue, Jun 13, 2017	2.72	2.76	2.63	2.71
258	NYSE	ZDGE	Mon, Jun 12, 2017	2.87	2.90	2.62	2.62
257	NYSE	ZDGE	Fri, Jun 9, 2017	2.81	2.84	2.75	2.75
256	NYSE	ZDGE	Thu, Jun 8, 2017	2.75	2.86	2.75	2.83
255	NYSE	ZDGE	Wed, Jun 7, 2017	2.77	2.90	2.71	2.75
254	NYSE	ZDGE	Tue, Jun 6, 2017	2.77	2.84	2.77	2.78
253	NYSE	ZDGE	Mon, Jun 5, 2017	2.98	2.98	2.78	2.80
252	NYSE	ZDGE	Fri, Jun 2, 2017	2.80	2.98	2.76	2.95
251	NYSE	ZDGE	Thu, Jun 1, 2017	2.97	2.99	2.77	2.77
250	NYSE	ZDGE	Wed, May 31, 2017	2.98	2.99	2.97	2.97
249	NYSE	ZDGE	Tue, May 30, 2017	3.00	3.04	2.98	2.98
248	NYSE	ZDGE	Fri, May 26, 2017	2.98	3.00	2.97	2.97
247	NYSE	ZDGE	Thu, May 25, 2017	3.03	3.06	2.98	3.00
246	NYSE	ZDGE	Wed, May 24, 2017	3.00	3.09	3.00	3.04
245	NYSE	ZDGE	Tue, May 23, 2017	3.01	3.02	3.00	3.00
244	NYSE	ZDGE	Mon, May 22, 2017	3.02	3.06	3.02	3.04
243	NYSE	ZDGE	Fri, May 19, 2017	2.98	3.05	2.98	3.04
242	NYSE	ZDGE	Thu, May 18, 2017	2.97	3.10	2.97	2.98
241	NYSE	ZDGE	Wed, May 17, 2017	3.05	3.06	2.97	2.97
240	NYSE	ZDGE	Tue, May 16, 2017	3.06	3.07	3.03	3.05
239	NYSE	ZDGE	Mon, May 15, 2017	3.09	3.11	3.05	3.06
238	NYSE	ZDGE	Fri, May 12, 2017	3.09	3.18	3.09	3.11
237	NYSE	ZDGE	Thu, May 11, 2017	3.04	3.09	2.98	3.04
236	NYSE	ZDGE	Wed, May 10, 2017	3.05	3.06	3.03	3.04
235	NYSE	ZDGE	Tue, May 9, 2017	3.10	3.10	3.05	3.05
234	NYSE	ZDGE	Mon, May 8, 2017	3.09	3.10	3.03	3.07
233	NYSE	ZDGE	Fri, May 5, 2017	3.08	3.12	3.04	3.10
232	NYSE	ZDGE	Thu, May 4, 2017	3.11	3.12	3.06	3.11
231	NYSE	ZDGE	Wed, May 3, 2017	3.07	3.15	3.06	3.10
230	NYSE	ZDGE	Tue, May 2, 2017	3.09	3.14	3.03	3.10
229	NYSE	ZDGE	Mon, May 1, 2017	3.09	3.17	3.09	3.13
228	NYSE	ZDGE	Fri, Apr 28, 2017	3.05	3.10	3.05	3.07
227	NYSE	ZDGE	Thu, Apr 27, 2017	3.11	3.15	3.04	3.05
226	NYSE	ZDGE	Wed, Apr 26, 2017	3.11	3.34	3.08	3.12
225	NYSE	ZDGE	Tue, Apr 25, 2017	3.03	3.15	3.03	3.09
224	NYSE	ZDGE	Mon, Apr 24, 2017	3.05	3.05	3.01	3.03
223	NYSE	ZDGE	Fri, Apr 21, 2017	3.05	3.06	3.03	3.06
222	NYSE	ZDGE	Thu, Apr 20, 2017	3.03	3.05	3.03	3.03
221	NYSE	ZDGE	Wed, Apr 19, 2017	3.03	3.11	3.03	3.03
220	NYSE	ZDGE	Tue, Apr 18, 2017	3.05	3.07	3.03	3.03
219	NYSE	ZDGE	Mon, Apr 17, 2017	3.03	3.15	3.03	3.03
218	NYSE	ZDGE	Thu, Apr 13, 2017	3.03	3.10	3.03	3.04
217	NYSE	ZDGE	Wed, Apr 12, 2017	2.87	3.07	2.87	3.03
216	NYSE	ZDGE	Tue, Apr 11, 2017	2.84	2.95	2.84	2.87
215	NYSE	ZDGE	Mon, Apr 10, 2017	2.73	2.86	2.68	2.81
214	NYSE	ZDGE	Fri, Apr 7, 2017	2.80	2.86	2.63	2.70
213	NYSE	ZDGE	Thu, Apr 6, 2017	2.63	2.81	2.63	2.80
212	NYSE	ZDGE	Wed, Apr 5, 2017	2.69	2.77	2.65	2.65
211	NYSE	ZDGE	Tue, Apr 4, 2017	2.89	2.94	2.70	2.70
210	NYSE	ZDGE	Mon, Apr 3, 2017	3.11	3.11	2.88	2.88
209	NYSE	ZDGE	Fri, Mar 31, 2017	3.13	3.13	3.02	3.07
208	NYSE	ZDGE	Thu, Mar 30, 2017	3.11	3.16	3.11	3.11
207	NYSE	ZDGE	Wed, Mar 29, 2017	3.10	3.15	3.10	3.12
206	NYSE	ZDGE	Tue, Mar 28, 2017	3.10	3.14	3.10	3.11
205	NYSE	ZDGE	Mon, Mar 27, 2017	3.18	3.18	3.11	3.12
204	NYSE	ZDGE	Fri, Mar 24, 2017	3.18	3.24	3.11	3.11
203	NYSE	ZDGE	Thu, Mar 23, 2017	3.19	3.19	3.18	3.18
202	NYSE	ZDGE	Wed, Mar 22, 2017	3.21	3.22	3.18	3.18
201	NYSE	ZDGE	Tue, Mar 21, 2017	3.29	3.33	3.21	3.22
200	NYSE	ZDGE	Mon, Mar 20, 2017	3.26	3.34	3.26	3.30
199	NYSE	ZDGE	Fri, Mar 17, 2017	3.38	3.46	3.28	3.28
198	NYSE	ZDGE	Thu, Mar 16, 2017	3.48	3.62	3.47	3.51
197	NYSE	ZDGE	Wed, Mar 15, 2017	3.42	3.48	3.40	3.44
196	NYSE	ZDGE	Tue, Mar 14, 2017	3.43	3.50	3.37	3.42
195	NYSE	ZDGE	Mon, Mar 13, 2017	3.40	3.45	3.38	3.40
194	NYSE	ZDGE	Fri, Mar 10, 2017	3.35	3.45	3.35	3.44
193	NYSE	ZDGE	Thu, Mar 9, 2017	3.42	3.43	3.35	3.35
192	NYSE	ZDGE	Wed, Mar 8, 2017	3.47	3.47	3.41	3.45
191	NYSE	ZDGE	Tue, Mar 7, 2017	3.50	3.50	3.30	3.40
190	NYSE	ZDGE	Mon, Mar 6, 2017	3.42	3.47	3.30	3.45
189	NYSE	ZDGE	Fri, Mar 3, 2017	3.42	3.45	3.39	3.45
188	NYSE	ZDGE	Thu, Mar 2, 2017	3.42	3.46	3.42	3.45
187	NYSE	ZDGE	Wed, Mar 1, 2017	3.51	3.62	3.45	3.45
186	NYSE	ZDGE	Tue, Feb 28, 2017	3.44	3.50	3.35	3.47
185	NYSE	ZDGE	Mon, Feb 27, 2017	3.43	3.58	3.30	3.54
184	NYSE	ZDGE	Fri, Feb 24, 2017	3.44	3.48	3.43	3.46
183	NYSE	ZDGE	Thu, Feb 23, 2017	3.46	3.48	3.40	3.48
182	NYSE	ZDGE	Wed, Feb 22, 2017	3.52	3.52	3.46	3.46
181	NYSE	ZDGE	Tue, Feb 21, 2017	3.52	3.61	3.48	3.56
180	NYSE	ZDGE	Fri, Feb 17, 2017	3.46	3.59	3.45	3.58
179	NYSE	ZDGE	Thu, Feb 16, 2017	3.51	3.57	3.37	3.49
178	NYSE	ZDGE	Wed, Feb 15, 2017	3.49	3.55	3.40	3.47
177	NYSE	ZDGE	Tue, Feb 14, 2017	3.36	3.46	3.32	3.45
176	NYSE	ZDGE	Mon, Feb 13, 2017	3.45	3.50	3.41	3.41
175	NYSE	ZDGE	Fri, Feb 10, 2017	3.41	3.52	3.41	3.52
174	NYSE	ZDGE	Thu, Feb 9, 2017	3.50	3.50	3.45	3.46
173	NYSE	ZDGE	Wed, Feb 8, 2017	3.49	3.49	3.41	3.48
172	NYSE	ZDGE	Tue, Feb 7, 2017	3.42	3.47	3.34	3.45
171	NYSE	ZDGE	Mon, Feb 6, 2017	3.33	3.38	3.30	3.38
170	NYSE	ZDGE	Fri, Feb 3, 2017	3.30	3.41	3.30	3.36
169	NYSE	ZDGE	Thu, Feb 2, 2017	3.22	3.26	3.22	3.25
168	NYSE	ZDGE	Wed, Feb 1, 2017	3.28	3.28	3.21	3.23
167	NYSE	ZDGE	Tue, Jan 31, 2017	3.26	3.38	3.26	3.31
166	NYSE	ZDGE	Mon, Jan 30, 2017	3.26	3.30	3.18	3.22
165	NYSE	ZDGE	Fri, Jan 27, 2017	3.34	3.40	3.25	3.27
164	NYSE	ZDGE	Thu, Jan 26, 2017	3.22	3.36	3.22	3.30
163	NYSE	ZDGE	Wed, Jan 25, 2017	3.25	3.31	3.18	3.28
162	NYSE	ZDGE	Tue, Jan 24, 2017	3.24	3.49	3.24	3.28
161	NYSE	ZDGE	Mon, Jan 23, 2017	3.22	3.36	3.20	3.20
160	NYSE	ZDGE	Fri, Jan 20, 2017	3.14	3.27	3.14	3.19
159	NYSE	ZDGE	Thu, Jan 19, 2017	3.18	3.25	3.11	3.13
158	NYSE	ZDGE	Wed, Jan 18, 2017	3.20	3.28	3.17	3.19
157	NYSE	ZDGE	Tue, Jan 17, 2017	3.16	3.28	3.14	3.23
156	NYSE	ZDGE	Fri, Jan 13, 2017	3.20	3.25	3.16	3.19
155	NYSE	ZDGE	Thu, Jan 12, 2017	3.12	3.21	3.11	3.15
154	NYSE	ZDGE	Wed, Jan 11, 2017	3.11	3.21	3.11	3.13
153	NYSE	ZDGE	Tue, Jan 10, 2017	3.11	3.17	3.10	3.12
152	NYSE	ZDGE	Mon, Jan 9, 2017	3.12	3.22	3.10	3.10
151	NYSE	ZDGE	Fri, Jan 6, 2017	3.20	3.39	3.12	3.14
150	NYSE	ZDGE	Thu, Jan 5, 2017	3.14	3.29	3.08	3.22
149	NYSE	ZDGE	Wed, Jan 4, 2017	3.04	3.25	3.04	3.13
148	NYSE	ZDGE	Tue, Jan 3, 2017	3.10	3.10	3.04	3.04
147	NYSE	ZDGE	Fri, Dec 30, 2016	3.02	3.13	3.02	3.13
146	NYSE	ZDGE	Thu, Dec 29, 2016	3.06	3.09	3.01	3.05
145	NYSE	ZDGE	Wed, Dec 28, 2016	3.03	3.05	2.99	3.04
144	NYSE	ZDGE	Tue, Dec 27, 2016	3.04	3.07	3.02	3.03
143	NYSE	ZDGE	Fri, Dec 23, 2016	3.02	3.09	3.02	3.05
142	NYSE	ZDGE	Thu, Dec 22, 2016	3.04	3.06	3.02	3.04
141	NYSE	ZDGE	Wed, Dec 21, 2016	3.04	3.08	3.01	3.05
140	NYSE	ZDGE	Tue, Dec 20, 2016	3.07	3.20	3.02	3.08
139	NYSE	ZDGE	Mon, Dec 19, 2016	3.09	3.22	3.03	3.08
138	NYSE	ZDGE	Fri, Dec 16, 2016	3.18	3.32	3.10	3.10
137	NYSE	ZDGE	Thu, Dec 15, 2016	3.30	3.34	3.21	3.25
136	NYSE	ZDGE	Wed, Dec 14, 2016	3.32	3.40	3.32	3.32
135	NYSE	ZDGE	Tue, Dec 13, 2016	3.40	3.40	3.26	3.27
134	NYSE	ZDGE	Mon, Dec 12, 2016	3.40	3.40	3.23	3.37
133	NYSE	ZDGE	Fri, Dec 9, 2016	3.60	3.60	3.11	3.31
132	NYSE	ZDGE	Thu, Dec 8, 2016	3.59	3.66	3.45	3.55
131	NYSE	ZDGE	Wed, Dec 7, 2016	3.53	3.69	3.50	3.65
130	NYSE	ZDGE	Tue, Dec 6, 2016	3.54	3.60	3.53	3.56
129	NYSE	ZDGE	Mon, Dec 5, 2016	3.61	3.65	3.53	3.65
128	NYSE	ZDGE	Fri, Dec 2, 2016	3.56	3.69	3.52	3.69
127	NYSE	ZDGE	Thu, Dec 1, 2016	3.68	3.68	3.55	3.60
126	NYSE	ZDGE	Wed, Nov 30, 2016	3.58	3.68	3.58	3.61
125	NYSE	ZDGE	Tue, Nov 29, 2016	3.60	3.60	3.48	3.58
124	NYSE	ZDGE	Mon, Nov 28, 2016	3.57	3.61	3.46	3.60
123	NYSE	ZDGE	Fri, Nov 25, 2016	3.66	3.66	3.50	3.60
122	NYSE	ZDGE	Wed, Nov 23, 2016	3.64	3.70	3.64	3.68
121	NYSE	ZDGE	Tue, Nov 22, 2016	3.76	3.76	3.60	3.70
120	NYSE	ZDGE	Mon, Nov 21, 2016	3.60	3.79	3.48	3.79
119	NYSE	ZDGE	Fri, Nov 18, 2016	3.59	3.68	3.50	3.63
118	NYSE	ZDGE	Thu, Nov 17, 2016	3.60	3.69	3.49	3.59
117	NYSE	ZDGE	Wed, Nov 16, 2016	3.65	3.67	3.50	3.60
116	NYSE	ZDGE	Tue, Nov 15, 2016	3.04	3.29	3.01	3.22
115	NYSE	ZDGE	Mon, Nov 14, 2016	3.06	3.17	2.99	3.03
114	NYSE	ZDGE	Fri, Nov 11, 2016	2.99	3.20	2.99	3.05
113	NYSE	ZDGE	Thu, Nov 10, 2016	2.92	3.07	2.92	3.03
112	NYSE	ZDGE	Wed, Nov 9, 2016	2.92	2.95	2.90	2.91
111	NYSE	ZDGE	Tue, Nov 8, 2016	3.01	3.01	2.94	2.94
110	NYSE	ZDGE	Mon, Nov 7, 2016	2.97	3.05	2.94	2.96
109	NYSE	ZDGE	Fri, Nov 4, 2016	2.94	3.05	2.94	2.96
108	NYSE	ZDGE	Thu, Nov 3, 2016	2.93	3.05	2.91	2.94
107	NYSE	ZDGE	Wed, Nov 2, 2016	2.91	2.95	2.91	2.93
106	NYSE	ZDGE	Tue, Nov 1, 2016	2.94	2.96	2.85	2.93
105	NYSE	ZDGE	Mon, Oct 31, 2016	2.99	3.10	2.87	2.92
104	NYSE	ZDGE	Fri, Oct 28, 2016	3.05	3.10	2.95	3.00
103	NYSE	ZDGE	Thu, Oct 27, 2016	3.03	3.07	3.01	3.07
102	NYSE	ZDGE	Wed, Oct 26, 2016	3.06	3.09	3.01	3.03
101	NYSE	ZDGE	Tue, Oct 25, 2016	3.22	3.23	2.98	3.06
100	NYSE	ZDGE	Mon, Oct 24, 2016	3.20	3.30	3.16	3.22
99	NYSE	ZDGE	Fri, Oct 21, 2016	3.19	3.25	3.10	3.22
98	NYSE	ZDGE	Thu, Oct 20, 2016	3.29	3.35	3.02	3.12
97	NYSE	ZDGE	Wed, Oct 19, 2016	3.04	3.35	3.01	3.29
96	NYSE	ZDGE	Tue, Oct 18, 2016	3.03	3.10	2.99	3.09
95	NYSE	ZDGE	Mon, Oct 17, 2016	3.02	3.05	2.89	2.99
94	NYSE	ZDGE	Fri, Oct 14, 2016	2.73	3.09	2.73	3.03
93	NYSE	ZDGE	Thu, Oct 13, 2016	2.58	2.75	2.58	2.71
92	NYSE	ZDGE	Wed, Oct 12, 2016	2.90	3.04	2.56	2.70
91	NYSE	ZDGE	Tue, Oct 11, 2016	3.03	3.05	2.87	2.91
90	NYSE	ZDGE	Mon, Oct 10, 2016	3.25	3.25	3.00	3.05
89	NYSE	ZDGE	Fri, Oct 7, 2016	3.14	3.24	3.10	3.22
88	NYSE	ZDGE	Thu, Oct 6, 2016	3.24	3.30	3.07	3.14
87	NYSE	ZDGE	Wed, Oct 5, 2016	3.28	3.42	3.05	3.27
86	NYSE	ZDGE	Tue, Oct 4, 2016	3.31	3.38	3.26	3.30
85	NYSE	ZDGE	Mon, Oct 3, 2016	3.45	3.52	3.21	3.32
84	NYSE	ZDGE	Fri, Sep 30, 2016	3.76	3.80	3.35	3.42
83	NYSE	ZDGE	Thu, Sep 29, 2016	3.87	3.99	3.73	3.79
82	NYSE	ZDGE	Wed, Sep 28, 2016	3.92	3.97	3.87	3.87
81	NYSE	ZDGE	Tue, Sep 27, 2016	3.88	4.19	3.79	3.93
80	NYSE	ZDGE	Mon, Sep 26, 2016	3.99	4.09	3.86	3.88
79	NYSE	ZDGE	Fri, Sep 23, 2016	4.04	4.07	3.98	4.01
78	NYSE	ZDGE	Thu, Sep 22, 2016	4.14	4.20	4.05	4.05
77	NYSE	ZDGE	Wed, Sep 21, 2016	4.30	4.36	4.13	4.14
76	NYSE	ZDGE	Tue, Sep 20, 2016	4.28	4.40	4.21	4.30
75	NYSE	ZDGE	Mon, Sep 19, 2016	4.21	4.46	4.11	4.28
74	NYSE	ZDGE	Fri, Sep 16, 2016	4.02	4.50	4.00	4.19
73	NYSE	ZDGE	Thu, Sep 15, 2016	4.00	4.02	3.99	3.99
72	NYSE	ZDGE	Wed, Sep 14, 2016	4.02	4.02	3.98	3.99
71	NYSE	ZDGE	Tue, Sep 13, 2016	4.03	4.06	4.00	4.01
70	NYSE	ZDGE	Mon, Sep 12, 2016	4.03	4.11	4.00	4.01
69	NYSE	ZDGE	Fri, Sep 9, 2016	4.04	4.24	4.02	4.14
68	NYSE	ZDGE	Thu, Sep 8, 2016	4.06	4.17	3.95	4.05
67	NYSE	ZDGE	Wed, Sep 7, 2016	4.31	4.31	4.05	4.06
66	NYSE	ZDGE	Tue, Sep 6, 2016	4.34	4.42	4.22	4.34
65	NYSE	ZDGE	Fri, Sep 2, 2016	4.36	4.38	4.26	4.30
64	NYSE	ZDGE	Thu, Sep 1, 2016	4.43	4.43	4.38	4.38
63	NYSE	ZDGE	Wed, Aug 31, 2016	4.46	4.57	4.41	4.46
62	NYSE	ZDGE	Tue, Aug 30, 2016	4.49	4.64	4.36	4.50
61	NYSE	ZDGE	Mon, Aug 29, 2016	4.30	4.53	4.30	4.53
60	NYSE	ZDGE	Fri, Aug 26, 2016	4.34	4.40	4.23	4.30
59	NYSE	ZDGE	Thu, Aug 25, 2016	4.26	4.45	4.25	4.33
58	NYSE	ZDGE	Wed, Aug 24, 2016	4.39	4.39	4.25	4.31
57	NYSE	ZDGE	Tue, Aug 23, 2016	4.48	4.52	4.30	4.45
56	NYSE	ZDGE	Mon, Aug 22, 2016	4.50	4.56	4.45	4.51
55	NYSE	ZDGE	Fri, Aug 19, 2016	4.58	4.64	4.48	4.57
54	NYSE	ZDGE	Thu, Aug 18, 2016	4.60	4.75	4.51	4.58
53	NYSE	ZDGE	Wed, Aug 17, 2016	4.39	4.65	4.33	4.54
52	NYSE	ZDGE	Tue, Aug 16, 2016	4.45	4.80	4.45	4.45
51	NYSE	ZDGE	Mon, Aug 15, 2016	4.46	4.70	4.45	4.45
50	NYSE	ZDGE	Fri, Aug 12, 2016	4.45	4.63	4.45	4.46
49	NYSE	ZDGE	Thu, Aug 11, 2016	4.29	4.65	4.25	4.45
48	NYSE	ZDGE	Wed, Aug 10, 2016	4.43	4.52	4.31	4.40
47	NYSE	ZDGE	Tue, Aug 9, 2016	4.33	4.74	4.33	4.44
46	NYSE	ZDGE	Mon, Aug 8, 2016	4.15	4.45	4.06	4.32
45	NYSE	ZDGE	Fri, Aug 5, 2016	4.16	4.19	4.08	4.12
44	NYSE	ZDGE	Thu, Aug 4, 2016	4.08	4.24	4.07	4.18
43	NYSE	ZDGE	Wed, Aug 3, 2016	4.05	4.13	4.05	4.05
42	NYSE	ZDGE	Tue, Aug 2, 2016	4.05	4.13	4.05	4.05
41	NYSE	ZDGE	Mon, Aug 1, 2016	4.09	4.28	4.03	4.05
40	NYSE	ZDGE	Fri, Jul 29, 2016	4.11	4.30	4.07	4.16
39	NYSE	ZDGE	Thu, Jul 28, 2016	4.22	4.38	4.08	4.08
38	NYSE	ZDGE	Wed, Jul 27, 2016	4.13	4.34	4.11	4.25
37	NYSE	ZDGE	Tue, Jul 26, 2016	4.06	4.27	4.05	4.18
36	NYSE	ZDGE	Mon, Jul 25, 2016	4.31	4.31	4.00	4.08
35	NYSE	ZDGE	Fri, Jul 22, 2016	4.26	4.43	4.25	4.28
34	NYSE	ZDGE	Thu, Jul 21, 2016	4.25	4.51	4.16	4.39
33	NYSE	ZDGE	Wed, Jul 20, 2016	4.12	4.41	4.08	4.20
32	NYSE	ZDGE	Tue, Jul 19, 2016	4.26	4.36	3.93	4.06
31	NYSE	ZDGE	Mon, Jul 18, 2016	4.46	4.70	4.21	4.30
30	NYSE	ZDGE	Fri, Jul 15, 2016	4.50	4.73	4.46	4.46
29	NYSE	ZDGE	Thu, Jul 14, 2016	4.53	4.81	4.46	4.51
28	NYSE	ZDGE	Wed, Jul 13, 2016	4.48	4.54	4.40	4.54
27	NYSE	ZDGE	Tue, Jul 12, 2016	4.52	4.65	4.45	4.46
26	NYSE	ZDGE	Mon, Jul 11, 2016	4.48	4.68	4.42	4.50
25	NYSE	ZDGE	Fri, Jul 8, 2016	4.55	4.70	4.45	4.48
24	NYSE	ZDGE	Thu, Jul 7, 2016	4.62	4.82	4.42	4.47
23	NYSE	ZDGE	Wed, Jul 6, 2016	4.46	4.65	4.45	4.45
22	NYSE	ZDGE	Tue, Jul 5, 2016	4.61	4.80	4.41	4.45
21	NYSE	ZDGE	Fri, Jul 1, 2016	4.60	5.00	4.60	4.60
20	NYSE	ZDGE	Thu, Jun 30, 2016	4.51	4.92	4.51	4.59
19	NYSE	ZDGE	Wed, Jun 29, 2016	4.90	5.10	4.45	4.57
18	NYSE	ZDGE	Tue, Jun 28, 2016	5.18	5.40	4.81	4.81
17	NYSE	ZDGE	Mon, Jun 27, 2016	4.09	5.05	4.09	4.81
16	NYSE	ZDGE	Fri, Jun 24, 2016	3.95	4.88	3.94	4.09
15	NYSE	ZDGE	Thu, Jun 23, 2016	3.68	4.38	3.56	4.07
14	NYSE	ZDGE	Wed, Jun 22, 2016	3.90	3.90	3.59	3.62
13	NYSE	ZDGE	Tue, Jun 21, 2016	3.74	3.98	3.74	3.82
12	NYSE	ZDGE	Mon, Jun 20, 2016	3.77	4.06	3.60	3.64
11	NYSE	ZDGE	Fri, Jun 17, 2016	3.77	3.92	3.75	3.77
10	NYSE	ZDGE	Thu, Jun 16, 2016	3.86	3.91	3.74	3.74
9	NYSE	ZDGE	Wed, Jun 15, 2016	3.90	4.30	3.82	3.97
8	NYSE	ZDGE	Tue, Jun 14, 2016	3.60	3.98	3.60	3.82
7	NYSE	ZDGE	Mon, Jun 13, 2016	4.90	4.90	3.70	3.71
6	NYSE	ZDGE	Fri, Jun 10, 2016	5.74	5.74	4.25	4.25
5	NYSE	ZDGE	Thu, Jun 9, 2016	4.08	6.69	3.98	5.58
4	NYSE	ZDGE	Wed, Jun 8, 2016	3.90	4.10	3.90	3.97
3	NYSE	ZDGE	Tue, Jun 7, 2016	4.15	4.20	3.80	3.91
2	NYSE	ZDGE	Mon, Jun 6, 2016	4.40	4.45	3.97	4.14
1	NYSE	ZDGE	Fri, Jun 3, 2016	4.80	5.27	4.25	4.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Zedge Inc NYSE:ZDGE 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