LoanDepot Inc - Class A (LDI) Stock Profile

Data as of April 26, 2024

$2.35 ($-0.08) -3.29%

LoanDepot Inc - Class A - Daily Information

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

Daily Information	Data
Date	April 26, 2024
Open	$2.40
Previous Close	$2.35
High	$2.44
Low	$2.30
Adjusted Open	$2.40
Previous Adjusted Close	$2.35
Adjusted High	$2.44
Adjusted Low	$2.30

Invest in LoanDepot Inc - Class A (LDI)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Company Profile LoanDepot Inc - Class A

Exchange: NYSE

IPO Date: Feb. 11, 2021

Employees: 11,901

Sector: Financial Services

Industry: Mortgage Finance

Website: LoanDepot Inc - Class A Website

Address: 25 Technology Drive, Irvine, CA 92618

Historical Stock Data for LoanDepot Inc - Class A (LDI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$2.40	$2.44	$2.30	$2.35	$2.35	154,704
2024-04-12	$2.50	$2.52	$2.37	$2.43	$2.43	298,981
2024-04-11	$2.57	$2.59	$2.47	$2.51	$2.51	352,232
2024-04-10	$2.69	$2.69	$2.55	$2.60	$2.60	300,269
2024-04-09	$2.68	$2.79	$2.68	$2.74	$2.74	234,091
2024-04-08	$2.49	$2.69	$2.47	$2.68	$2.68	441,345
2024-04-05	$2.46	$2.48	$2.39	$2.43	$2.43	288,849
2024-04-04	$2.54	$2.60	$2.44	$2.45	$2.45	193,649
2024-04-03	$2.42	$2.51	$2.40	$2.49	$2.49	184,757
2024-04-02	$2.54	$2.54	$2.43	$2.46	$2.46	261,713
2024-04-01	$2.61	$2.62	$2.52	$2.59	$2.59	382,390
2024-03-28	$2.54	$2.64	$2.51	$2.59	$2.59	345,455
2024-03-27	$2.39	$2.57	$2.38	$2.57	$2.57	451,630
2024-03-26	$2.45	$2.47	$2.38	$2.40	$2.40	275,160
2024-03-25	$2.47	$2.50	$2.40	$2.40	$2.40	153,472
2024-03-22	$2.58	$2.58	$2.40	$2.45	$2.45	438,404
2024-03-21	$2.55	$2.77	$2.55	$2.59	$2.59	733,711
2024-03-20	$2.20	$2.55	$2.19	$2.52	$2.52	729,439
2024-03-19	$2.15	$2.21	$2.12	$2.20	$2.20	365,801
2024-03-18	$2.11	$2.22	$2.10	$2.17	$2.17	345,904
2024-03-15	$2.17	$2.25	$2.13	$2.14	$2.14	434,125
2024-03-14	$2.36	$2.44	$2.20	$2.20	$2.20	526,965
2024-03-13	$2.40	$2.50	$1.93	$2.34	$2.34	1,700,528
2024-03-12	$2.60	$2.60	$2.47	$2.54	$2.54	264,267
2024-03-11	$2.59	$2.67	$2.55	$2.55	$2.55	277,931
2024-03-08	$2.67	$2.75	$2.63	$2.66	$2.66	574,004
2024-03-07	$2.67	$2.70	$2.59	$2.62	$2.62	249,584
2024-03-06	$2.51	$2.66	$2.50	$2.62	$2.62	315,875
2024-03-05	$2.61	$2.65	$2.49	$2.51	$2.51	530,119
2024-03-04	$2.75	$2.76	$2.60	$2.61	$2.61	203,368
2024-03-01	$2.51	$2.78	$2.50	$2.76	$2.76	400,685
2024-02-29	$2.63	$2.68	$2.50	$2.55	$2.55	691,913
2024-02-28	$2.69	$2.74	$2.59	$2.60	$2.60	440,265
2024-02-27	$2.66	$2.75	$2.65	$2.69	$2.69	283,071
2024-02-26	$2.68	$2.75	$2.66	$2.67	$2.67	209,807
2024-02-23	$2.60	$2.76	$2.59	$2.67	$2.67	363,454
2024-02-22	$2.59	$2.66	$2.57	$2.58	$2.58	259,546
2024-02-21	$2.58	$2.66	$2.57	$2.60	$2.60	290,304
2024-02-20	$2.48	$2.63	$2.48	$2.60	$2.60	225,932
2024-02-16	$2.55	$2.61	$2.51	$2.51	$2.51	330,193
2024-02-15	$2.47	$2.65	$2.47	$2.62	$2.62	327,490
2024-02-14	$2.53	$2.55	$2.40	$2.47	$2.47	293,310
2024-02-13	$2.48	$2.49	$2.32	$2.39	$2.39	799,264
2024-02-12	$2.54	$2.67	$2.54	$2.58	$2.58	305,287
2024-02-09	$2.61	$2.62	$2.48	$2.56	$2.56	338,485
2024-02-08	$2.61	$2.63	$2.54	$2.56	$2.56	211,282
2024-02-07	$2.60	$2.65	$2.52	$2.57	$2.57	365,440
2024-02-06	$2.66	$2.73	$2.58	$2.59	$2.59	460,777
2024-02-05	$2.76	$2.76	$2.56	$2.64	$2.64	681,334
2024-02-02	$2.85	$2.87	$2.76	$2.81	$2.81	415,294
2024-02-01	$2.85	$2.97	$2.83	$2.87	$2.87	592,073
2024-01-31	$2.86	$2.98	$2.81	$2.81	$2.81	437,953
2024-01-30	$3.01	$3.07	$2.92	$2.96	$2.96	374,991
2024-01-29	$3.03	$3.09	$2.98	$3.05	$3.05	406,708
2024-01-26	$3.04	$3.10	$3.00	$3.00	$3.00	222,225
2024-01-25	$3.07	$3.10	$3.00	$3.02	$3.02	240,782
2024-01-24	$3.17	$3.17	$2.98	$3.01	$3.01	531,135
2024-01-23	$2.88	$3.20	$2.88	$3.11	$3.11	1,030,462
2024-01-22	$2.70	$2.89	$2.69	$2.88	$2.88	476,635
2024-01-19	$2.54	$2.69	$2.47	$2.66	$2.66	423,849
2024-01-18	$2.55	$2.58	$2.50	$2.54	$2.54	258,418
2024-01-17	$2.55	$2.56	$2.46	$2.55	$2.55	416,545
2024-01-16	$2.79	$2.80	$2.56	$2.57	$2.57	701,579
2024-01-12	$2.91	$2.91	$2.76	$2.83	$2.83	408,895
2024-01-11	$2.99	$3.00	$2.70	$2.83	$2.83	969,137
2024-01-10	$3.03	$3.11	$2.98	$3.01	$3.01	528,916
2024-01-09	$3.10	$3.17	$2.95	$3.07	$3.07	1,379,468
2024-01-08	$3.03	$3.50	$3.02	$3.36	$3.36	1,114,368
2024-01-05	$3.19	$3.29	$3.09	$3.23	$3.23	615,263
2024-01-04	$3.11	$3.42	$3.11	$3.23	$3.23	596,360
2024-01-03	$3.35	$3.35	$2.95	$3.16	$3.16	1,086,836
2024-01-02	$3.44	$3.47	$2.91	$3.40	$3.40	1,265,667
2023-12-29	$3.71	$3.71	$3.50	$3.52	$3.52	561,540
2023-12-28	$3.51	$3.71	$3.48	$3.64	$3.64	715,718
2023-12-27	$3.49	$3.51	$3.38	$3.51	$3.51	509,336
2023-12-26	$3.36	$3.49	$3.31	$3.41	$3.41	810,278
2023-12-22	$3.33	$3.54	$3.23	$3.33	$3.33	1,372,638
2023-12-21	$3.33	$3.38	$3.22	$3.28	$3.28	1,257,106
2023-12-20	$3.21	$3.49	$3.09	$3.30	$3.30	1,337,424
2023-12-19	$3.00	$3.25	$2.97	$3.20	$3.20	1,197,525
2023-12-18	$2.74	$2.97	$2.60	$2.97	$2.97	833,956
2023-12-15	$2.74	$3.57	$2.69	$2.80	$2.80	4,044,922
2023-12-14	$2.27	$2.70	$2.24	$2.69	$2.69	1,953,042
2023-12-13	$2.00	$2.25	$2.00	$2.19	$2.19	709,996
2023-12-12	$2.07	$2.12	$2.02	$2.02	$2.02	240,512
2023-12-11	$2.17	$2.17	$2.00	$2.06	$2.06	299,091
2023-12-08	$2.09	$2.18	$2.09	$2.15	$2.15	212,339
2023-12-07	$2.02	$2.14	$2.02	$2.09	$2.09	226,200
2023-12-06	$1.94	$2.08	$1.93	$2.05	$2.05	338,386
2023-12-05	$1.99	$2.03	$1.91	$1.92	$1.92	445,265
2023-12-04	$1.98	$2.07	$1.96	$1.99	$1.99	325,945
2023-12-01	$1.86	$1.98	$1.80	$1.98	$1.98	299,581
2023-11-30	$1.90	$1.90	$1.84	$1.84	$1.84	151,556
2023-11-29	$1.78	$1.92	$1.78	$1.87	$1.87	454,001
2023-11-28	$1.77	$1.81	$1.70	$1.80	$1.80	186,509
2023-11-27	$1.73	$1.80	$1.73	$1.77	$1.77	247,160
2023-11-24	$1.75	$1.81	$1.72	$1.77	$1.77	118,919
2023-11-22	$1.72	$1.80	$1.70	$1.73	$1.73	298,048
2023-11-21	$1.70	$1.76	$1.67	$1.69	$1.69	302,961
2023-11-20	$1.75	$1.75	$1.69	$1.71	$1.71	578,645
2023-11-17	$1.75	$1.84	$1.72	$1.75	$1.75	400,654
2023-11-16	$1.77	$1.77	$1.60	$1.67	$1.67	385,659
2023-11-15	$1.65	$1.77	$1.62	$1.76	$1.76	320,927
2023-11-14	$1.49	$1.66	$1.49	$1.62	$1.62	463,145
2023-11-13	$1.39	$1.46	$1.35	$1.43	$1.43	231,625
2023-11-10	$1.41	$1.44	$1.36	$1.42	$1.42	205,517
2023-11-09	$1.56	$1.56	$1.39	$1.41	$1.41	225,859
2023-11-08	$1.50	$1.55	$1.42	$1.55	$1.55	304,662
2023-11-07	$1.40	$1.47	$1.38	$1.43	$1.43	200,658
2023-11-06	$1.47	$1.48	$1.42	$1.42	$1.42	287,542
2023-11-03	$1.40	$1.58	$1.40	$1.49	$1.49	507,151
2023-11-02	$1.25	$1.39	$1.25	$1.39	$1.39	353,704
2023-11-01	$1.25	$1.27	$1.19	$1.21	$1.21	428,675
2023-10-31	$1.15	$1.24	$1.15	$1.18	$1.18	474,541
2023-10-30	$1.26	$1.28	$1.14	$1.18	$1.18	571,900
2023-10-27	$1.31	$1.31	$1.17	$1.18	$1.18	446,306
2023-10-26	$1.21	$1.29	$1.15	$1.28	$1.28	428,825
2023-10-25	$1.30	$1.32	$1.18	$1.20	$1.20	982,746
2023-10-24	$1.32	$1.38	$1.27	$1.30	$1.30	484,117
2023-10-23	$1.37	$1.37	$1.27	$1.30	$1.30	561,123
2023-10-20	$1.36	$1.39	$1.36	$1.37	$1.37	322,705
2023-10-19	$1.42	$1.44	$1.37	$1.38	$1.38	319,574
2023-10-18	$1.42	$1.47	$1.40	$1.45	$1.45	197,812
2023-10-17	$1.36	$1.46	$1.36	$1.43	$1.43	194,551
2023-10-16	$1.38	$1.43	$1.37	$1.39	$1.39	202,720
2023-10-13	$1.45	$1.45	$1.38	$1.39	$1.39	183,879
2023-10-12	$1.49	$1.49	$1.40	$1.42	$1.42	495,112
2023-10-11	$1.50	$1.51	$1.43	$1.47	$1.47	206,337
2023-10-10	$1.45	$1.49	$1.43	$1.45	$1.45	214,687
2023-10-09	$1.53	$1.53	$1.41	$1.47	$1.47	463,268
2023-10-06	$1.55	$1.55	$1.49	$1.53	$1.53	305,008
2023-10-05	$1.58	$1.59	$1.47	$1.51	$1.51	610,490
2023-10-04	$1.58	$1.58	$1.48	$1.55	$1.55	1,042,320
2023-10-03	$1.61	$1.62	$1.55	$1.56	$1.56	407,981
2023-10-02	$1.70	$1.71	$1.60	$1.61	$1.61	898,518
2023-09-29	$1.73	$1.77	$1.71	$1.72	$1.72	132,385
2023-09-28	$1.73	$1.75	$1.71	$1.73	$1.73	91,245
2023-09-27	$1.74	$1.77	$1.71	$1.71	$1.71	214,964
2023-09-26	$1.71	$1.78	$1.71	$1.72	$1.72	153,931
2023-09-25	$1.77	$1.80	$1.75	$1.76	$1.76	258,194
2023-09-22	$1.81	$1.84	$1.77	$1.80	$1.80	255,268
2023-09-21	$1.82	$1.86	$1.81	$1.82	$1.82	172,101
2023-09-20	$1.84	$1.90	$1.84	$1.86	$1.86	271,136
2023-09-19	$1.94	$1.96	$1.87	$1.87	$1.87	182,859
2023-09-18	$1.87	$1.99	$1.85	$1.93	$1.93	429,643
2023-09-15	$1.97	$1.97	$1.87	$1.88	$1.88	267,105
2023-09-14	$1.92	$1.95	$1.89	$1.95	$1.95	225,668
2023-09-13	$1.86	$1.93	$1.86	$1.91	$1.91	130,844
2023-09-12	$1.88	$1.95	$1.88	$1.89	$1.89	271,114
2023-09-11	$1.98	$2.01	$1.89	$1.89	$1.89	343,285
2023-09-08	$2.00	$2.01	$1.93	$1.94	$1.94	372,240
2023-09-07	$1.93	$2.06	$1.93	$1.99	$1.99	144,043
2023-09-06	$1.93	$2.06	$1.92	$1.94	$1.94	191,207
2023-09-05	$2.00	$2.03	$1.95	$1.95	$1.95	154,786
2023-09-01	$1.92	$2.07	$1.92	$2.03	$2.03	449,020
2023-08-31	$1.92	$2.00	$1.92	$1.93	$1.93	166,325
2023-08-30	$1.92	$1.94	$1.89	$1.91	$1.91	189,364
2023-08-29	$1.88	$1.97	$1.88	$1.89	$1.89	164,175
2023-08-28	$1.85	$1.92	$1.85	$1.89	$1.89	107,281
2023-08-25	$1.93	$1.94	$1.88	$1.91	$1.91	268,228
2023-08-24	$1.90	$1.96	$1.89	$1.93	$1.93	95,960
2023-08-23	$1.89	$1.97	$1.89	$1.93	$1.93	170,876
2023-08-22	$1.95	$1.95	$1.88	$1.90	$1.90	186,756
2023-08-21	$1.89	$1.94	$1.88	$1.93	$1.93	148,800
2023-08-18	$1.89	$1.94	$1.88	$1.90	$1.90	240,623
2023-08-17	$1.95	$1.97	$1.88	$1.89	$1.89	263,254
2023-08-16	$1.98	$2.00	$1.93	$1.96	$1.96	175,290
2023-08-15	$2.01	$2.06	$1.97	$2.00	$2.00	147,090
2023-08-14	$2.12	$2.13	$2.00	$2.05	$2.05	457,092
2023-08-11	$2.10	$2.15	$2.06	$2.11	$2.11	163,787
2023-08-10	$2.23	$2.29	$2.09	$2.12	$2.12	472,466
2023-08-09	$2.33	$2.33	$2.20	$2.23	$2.23	365,539
2023-08-08	$2.18	$2.23	$2.13	$2.22	$2.22	155,201
2023-08-07	$2.25	$2.25	$2.18	$2.21	$2.21	164,735
2023-08-04	$2.25	$2.30	$2.16	$2.21	$2.21	336,134
2023-08-03	$2.31	$2.34	$2.23	$2.25	$2.25	187,017
2023-08-02	$2.33	$2.36	$2.29	$2.32	$2.32	187,840
2023-08-01	$2.35	$2.39	$2.29	$2.37	$2.37	237,916
2023-07-31	$2.42	$2.53	$2.33	$2.35	$2.35	443,264
2023-07-28	$2.28	$2.47	$2.26	$2.44	$2.44	346,523
2023-07-27	$2.30	$2.40	$2.29	$2.29	$2.29	423,539
2023-07-26	$2.31	$2.34	$2.25	$2.30	$2.30	195,872
2023-07-25	$2.31	$2.37	$2.27	$2.28	$2.28	120,926
2023-07-24	$2.33	$2.35	$2.26	$2.31	$2.31	178,087
2023-07-21	$2.25	$2.31	$2.24	$2.29	$2.29	256,219
2023-07-20	$2.27	$2.29	$2.20	$2.23	$2.23	172,968
2023-07-19	$2.24	$2.33	$2.20	$2.27	$2.27	400,234
2023-07-18	$2.24	$2.25	$2.15	$2.24	$2.24	589,233
2023-07-17	$2.15	$2.29	$2.14	$2.24	$2.24	413,423
2023-07-14	$2.18	$2.19	$2.10	$2.13	$2.13	325,408
2023-07-13	$2.15	$2.21	$2.14	$2.17	$2.17	245,210
2023-07-12	$2.15	$2.16	$2.12	$2.15	$2.15	192,957
2023-07-11	$2.07	$2.13	$2.07	$2.13	$2.13	160,474
2023-07-10	$1.98	$2.10	$1.98	$2.06	$2.06	220,029
2023-07-07	$2.00	$2.03	$1.97	$2.01	$2.01	171,430
2023-07-06	$1.98	$2.00	$1.94	$2.00	$2.00	319,326
2023-07-05	$2.09	$2.10	$1.96	$1.99	$1.99	372,230
2023-07-03	$2.13	$2.15	$2.09	$2.12	$2.12	73,719
2023-06-30	$2.10	$2.13	$2.07	$2.12	$2.12	117,594
2023-06-29	$2.02	$2.18	$2.02	$2.07	$2.07	403,213
2023-06-28	$2.04	$2.08	$1.98	$2.06	$2.06	334,457
2023-06-27	$1.94	$2.04	$1.92	$2.04	$2.04	240,591
2023-06-26	$1.96	$2.00	$1.92	$1.93	$1.93	128,455
2023-06-23	$2.00	$2.00	$1.92	$1.94	$1.94	239,213
2023-06-22	$2.03	$2.06	$1.95	$2.04	$2.04	249,784
2023-06-21	$2.04	$2.06	$2.01	$2.05	$2.05	215,360
2023-06-20	$2.00	$2.08	$1.98	$2.04	$2.04	375,734
2023-06-16	$2.09	$2.09	$1.97	$1.97	$1.97	403,274
2023-06-15	$2.15	$2.15	$1.96	$2.07	$2.07	599,174
2023-06-14	$2.13	$2.20	$2.09	$2.13	$2.13	427,845
2023-06-13	$2.17	$2.26	$2.12	$2.12	$2.12	480,866
2023-06-12	$2.12	$2.20	$2.10	$2.15	$2.15	267,353
2023-06-09	$2.15	$2.15	$2.06	$2.13	$2.13	292,081
2023-06-08	$2.14	$2.14	$2.04	$2.07	$2.07	369,488
2023-06-07	$2.11	$2.20	$2.06	$2.13	$2.13	422,944
2023-06-06	$1.85	$2.12	$1.85	$2.09	$2.09	522,670
2023-06-05	$1.87	$1.92	$1.85	$1.89	$1.89	233,829
2023-06-02	$1.89	$1.94	$1.87	$1.91	$1.91	251,980
2023-06-01	$1.85	$1.92	$1.81	$1.89	$1.89	174,201
2023-05-31	$1.89	$1.93	$1.80	$1.83	$1.83	382,504
2023-05-30	$1.93	$1.99	$1.90	$1.94	$1.94	238,162
2023-05-26	$1.90	$1.93	$1.85	$1.90	$1.90	125,891
2023-05-25	$2.05	$2.07	$1.87	$1.93	$1.93	291,269
2023-05-24	$2.02	$2.09	$1.97	$2.07	$2.07	197,444
2023-05-23	$2.00	$2.09	$1.99	$2.01	$2.01	427,092
2023-05-22	$1.81	$2.09	$1.81	$2.03	$2.03	681,288
2023-05-19	$1.78	$1.84	$1.78	$1.84	$1.84	304,892
2023-05-18	$1.81	$1.83	$1.76	$1.78	$1.78	576,120
2023-05-17	$1.70	$1.86	$1.69	$1.83	$1.83	339,803
2023-05-16	$1.68	$1.73	$1.66	$1.68	$1.68	294,203
2023-05-15	$1.75	$1.81	$1.68	$1.69	$1.69	349,367
2023-05-12	$1.86	$1.93	$1.79	$1.82	$1.82	383,525
2023-05-11	$1.74	$1.87	$1.74	$1.86	$1.86	360,587
2023-05-10	$1.90	$1.95	$1.72	$1.79	$1.79	514,601
2023-05-09	$1.72	$1.79	$1.66	$1.75	$1.75	317,568
2023-05-08	$1.70	$1.72	$1.65	$1.70	$1.70	169,679
2023-05-05	$1.58	$1.72	$1.58	$1.70	$1.70	308,433
2023-05-04	$1.58	$1.58	$1.53	$1.56	$1.56	185,623
2023-05-03	$1.59	$1.60	$1.56	$1.57	$1.57	248,420
2023-05-02	$1.67	$1.67	$1.58	$1.60	$1.60	187,051
2023-05-01	$1.80	$1.85	$1.59	$1.65	$1.65	628,680
2023-04-28	$1.74	$1.84	$1.72	$1.83	$1.83	235,252
2023-04-27	$1.70	$1.78	$1.67	$1.76	$1.76	141,097
2023-04-26	$1.65	$1.74	$1.65	$1.65	$1.65	164,592
2023-04-25	$1.81	$1.81	$1.67	$1.67	$1.67	303,192
2023-04-24	$1.70	$1.84	$1.69	$1.79	$1.79	275,663
2023-04-21	$1.72	$1.77	$1.69	$1.74	$1.74	197,023
2023-04-20	$1.69	$1.70	$1.65	$1.68	$1.68	242,522
2023-04-19	$1.80	$1.80	$1.67	$1.69	$1.69	182,251
2023-04-18	$1.69	$1.78	$1.69	$1.77	$1.77	195,021
2023-04-17	$1.74	$1.74	$1.65	$1.67	$1.67	194,057
2023-04-14	$1.79	$1.79	$1.64	$1.69	$1.69	302,690
2023-04-13	$1.75	$1.79	$1.74	$1.77	$1.77	191,093
2023-04-12	$1.68	$1.75	$1.65	$1.74	$1.74	368,479
2023-04-11	$1.55	$1.68	$1.55	$1.67	$1.67	433,406
2023-04-10	$1.50	$1.52	$1.48	$1.52	$1.52	251,295
2023-04-06	$1.47	$1.50	$1.43	$1.47	$1.47	178,143
2023-04-05	$1.52	$1.52	$1.38	$1.49	$1.49	435,336
2023-04-04	$1.50	$1.50	$1.45	$1.49	$1.49	447,126
2023-04-03	$1.62	$1.62	$1.47	$1.50	$1.50	737,605
2023-03-31	$1.60	$1.67	$1.59	$1.61	$1.61	244,002
2023-03-30	$1.65	$1.70	$1.54	$1.57	$1.57	532,295
2023-03-29	$1.71	$1.71	$1.64	$1.67	$1.67	201,445
2023-03-28	$1.75	$1.75	$1.62	$1.65	$1.65	259,482
2023-03-27	$1.71	$1.77	$1.59	$1.68	$1.68	619,613
2023-03-24	$1.71	$1.71	$1.63	$1.65	$1.65	822,679
2023-03-23	$1.79	$1.82	$1.71	$1.74	$1.74	414,506
2023-03-22	$1.87	$1.87	$1.77	$1.79	$1.79	239,614
2023-03-21	$1.79	$1.83	$1.75	$1.83	$1.83	327,806
2023-03-20	$1.75	$1.81	$1.73	$1.76	$1.76	296,617
2023-03-17	$1.79	$1.82	$1.73	$1.79	$1.79	283,231
2023-03-16	$1.77	$1.83	$1.68	$1.79	$1.79	361,959
2023-03-15	$1.67	$1.79	$1.63	$1.79	$1.79	481,698
2023-03-14	$1.81	$1.88	$1.72	$1.72	$1.72	341,488
2023-03-13	$1.65	$1.79	$1.57	$1.76	$1.76	629,473
2023-03-10	$1.77	$1.77	$1.65	$1.70	$1.70	636,263
2023-03-09	$1.70	$1.88	$1.69	$1.80	$1.80	588,980
2023-03-08	$1.89	$1.92	$1.82	$1.89	$1.89	391,140
2023-03-07	$1.96	$1.97	$1.89	$1.89	$1.89	356,640
2023-03-06	$2.03	$2.15	$1.90	$1.93	$1.93	682,679
2023-03-03	$1.86	$2.03	$1.86	$2.02	$2.02	358,537
2023-03-02	$1.84	$1.92	$1.83	$1.84	$1.84	213,034
2023-03-01	$2.07	$2.07	$1.83	$1.85	$1.85	1,123,522
2023-02-28	$2.09	$2.12	$2.03	$2.08	$2.08	310,324
2023-02-27	$1.97	$2.07	$1.97	$2.06	$2.06	331,151
2023-02-24	$2.00	$2.14	$1.96	$1.99	$1.99	595,930
2023-02-23	$2.15	$2.15	$2.03	$2.06	$2.06	350,890
2023-02-22	$2.16	$2.22	$2.04	$2.11	$2.11	335,566
2023-02-21	$2.20	$2.24	$2.15	$2.16	$2.16	279,975
2023-02-17	$2.19	$2.29	$2.19	$2.27	$2.27	502,656
2023-02-16	$2.22	$2.30	$2.18	$2.24	$2.24	433,427
2023-02-15	$2.23	$2.29	$2.21	$2.26	$2.26	330,212
2023-02-14	$2.37	$2.40	$2.20	$2.25	$2.25	522,006
2023-02-13	$2.30	$2.46	$2.25	$2.42	$2.42	442,826
2023-02-10	$2.15	$2.34	$2.15	$2.30	$2.30	321,635
2023-02-09	$2.49	$2.52	$2.15	$2.17	$2.17	831,760
2023-02-08	$2.57	$2.59	$2.38	$2.41	$2.41	624,008
2023-02-07	$2.55	$2.64	$2.53	$2.61	$2.61	307,167
2023-02-06	$2.74	$2.74	$2.54	$2.57	$2.57	502,541
2023-02-03	$2.95	$2.95	$2.74	$2.78	$2.78	609,680
2023-02-02	$2.65	$3.02	$2.58	$2.80	$2.80	1,144,364
2023-02-01	$2.65	$2.65	$2.51	$2.57	$2.57	685,657
2023-01-31	$2.69	$2.83	$2.57	$2.63	$2.63	973,158
2023-01-30	$2.67	$2.71	$2.52	$2.58	$2.58	537,984
2023-01-27	$2.30	$2.74	$2.26	$2.66	$2.66	859,811
2023-01-26	$2.27	$2.34	$2.19	$2.34	$2.34	398,432
2023-01-25	$2.25	$2.32	$2.21	$2.24	$2.24	190,531
2023-01-24	$2.34	$2.34	$2.23	$2.30	$2.30	274,763
2023-01-23	$2.29	$2.34	$2.27	$2.32	$2.32	204,731
2023-01-20	$2.19	$2.32	$2.15	$2.27	$2.27	219,810
2023-01-19	$2.24	$2.24	$2.06	$2.15	$2.15	553,958
2023-01-18	$2.25	$2.30	$2.21	$2.23	$2.23	325,885
2023-01-17	$2.24	$2.32	$2.19	$2.22	$2.22	282,706
2023-01-13	$2.50	$2.50	$2.12	$2.26	$2.26	878,918
2023-01-12	$2.38	$2.48	$2.27	$2.47	$2.47	523,550
2023-01-11	$2.32	$2.39	$2.28	$2.32	$2.32	585,088
2023-01-10	$2.08	$2.32	$2.08	$2.32	$2.32	1,042,941
2023-01-09	$2.02	$2.17	$2.00	$2.13	$2.13	1,000,889
2023-01-06	$1.95	$2.13	$1.95	$2.06	$2.06	886,400
2023-01-05	$1.81	$1.98	$1.80	$1.95	$1.95	528,803
2023-01-04	$1.64	$1.94	$1.64	$1.86	$1.86	947,212
2023-01-03	$1.64	$1.66	$1.59	$1.63	$1.63	599,320
2022-12-30	$1.58	$1.65	$1.58	$1.65	$1.65	484,092
2022-12-29	$1.58	$1.66	$1.56	$1.63	$1.63	361,972
2022-12-28	$1.50	$1.62	$1.49	$1.60	$1.60	402,737
2022-12-27	$1.54	$1.57	$1.50	$1.52	$1.52	399,442
2022-12-23	$1.49	$1.57	$1.48	$1.57	$1.57	195,395
2022-12-22	$1.43	$1.49	$1.42	$1.49	$1.49	195,610
2022-12-21	$1.49	$1.52	$1.42	$1.45	$1.45	592,897
2022-12-20	$1.58	$1.58	$1.45	$1.47	$1.47	833,611
2022-12-19	$1.57	$1.63	$1.55	$1.57	$1.57	478,595
2022-12-16	$1.60	$1.62	$1.58	$1.61	$1.61	517,940
2022-12-15	$1.62	$1.67	$1.59	$1.62	$1.62	678,696
2022-12-14	$1.68	$1.73	$1.63	$1.68	$1.68	475,070
2022-12-13	$1.80	$1.86	$1.66	$1.68	$1.68	365,839
2022-12-12	$1.68	$1.80	$1.64	$1.75	$1.75	689,983
2022-12-09	$1.64	$1.78	$1.62	$1.71	$1.71	569,413
2022-12-08	$1.54	$1.64	$1.54	$1.62	$1.62	223,319
2022-12-07	$1.57	$1.64	$1.51	$1.55	$1.55	489,219
2022-12-06	$1.65	$1.67	$1.53	$1.58	$1.58	433,033
2022-12-05	$1.67	$1.70	$1.60	$1.64	$1.64	352,565
2022-12-02	$1.55	$1.63	$1.51	$1.62	$1.62	367,464
2022-12-01	$1.64	$1.64	$1.51	$1.51	$1.51	656,435
2022-11-30	$1.56	$1.67	$1.52	$1.66	$1.66	244,226
2022-11-29	$1.55	$1.59	$1.52	$1.56	$1.56	204,296
2022-11-28	$1.52	$1.57	$1.48	$1.56	$1.56	286,850
2022-11-25	$1.56	$1.57	$1.50	$1.55	$1.55	135,678
2022-11-23	$1.48	$1.57	$1.43	$1.55	$1.55	262,750
2022-11-22	$1.51	$1.53	$1.49	$1.51	$1.51	178,532
2022-11-21	$1.53	$1.53	$1.46	$1.50	$1.50	257,404
2022-11-18	$1.52	$1.56	$1.52	$1.53	$1.53	285,032
2022-11-17	$1.53	$1.53	$1.48	$1.52	$1.52	198,040
2022-11-16	$1.54	$1.59	$1.51	$1.54	$1.54	355,305
2022-11-15	$1.50	$1.61	$1.49	$1.53	$1.53	445,089
2022-11-14	$1.62	$1.62	$1.47	$1.51	$1.51	1,002,680
2022-11-11	$1.52	$1.65	$1.52	$1.63	$1.63	529,148
2022-11-10	$1.41	$1.60	$1.41	$1.51	$1.51	769,139
2022-11-09	$1.53	$1.55	$1.35	$1.35	$1.35	563,458
2022-11-08	$1.65	$1.68	$1.46	$1.46	$1.46	692,042
2022-11-07	$1.64	$1.70	$1.56	$1.66	$1.66	272,995
2022-11-04	$1.54	$1.58	$1.51	$1.53	$1.53	268,224
2022-11-03	$1.57	$1.57	$1.48	$1.53	$1.53	249,539
2022-11-02	$1.64	$1.67	$1.53	$1.53	$1.53	479,696
2022-11-01	$1.80	$1.81	$1.62	$1.66	$1.66	852,361
2022-10-31	$1.75	$1.78	$1.71	$1.78	$1.78	473,179
2022-10-28	$1.60	$1.79	$1.59	$1.77	$1.77	927,727
2022-10-27	$1.61	$1.63	$1.56	$1.57	$1.57	229,654
2022-10-26	$1.57	$1.64	$1.55	$1.57	$1.57	393,526
2022-10-25	$1.52	$1.58	$1.50	$1.57	$1.57	435,967
2022-10-24	$1.49	$1.52	$1.41	$1.50	$1.50	373,883
2022-10-21	$1.47	$1.52	$1.43	$1.47	$1.47	369,013
2022-10-20	$1.38	$1.50	$1.38	$1.44	$1.44	283,141
2022-10-19	$1.38	$1.45	$1.36	$1.37	$1.37	245,453
2022-10-18	$1.35	$1.39	$1.33	$1.36	$1.36	741,985
2022-10-17	$1.40	$1.46	$1.32	$1.34	$1.34	846,525
2022-10-14	$1.38	$1.47	$1.34	$1.46	$1.46	395,745
2022-10-13	$1.35	$1.40	$1.27	$1.37	$1.37	1,096,797
2022-10-12	$1.39	$1.47	$1.34	$1.40	$1.40	570,144
2022-10-11	$1.30	$1.38	$1.30	$1.36	$1.36	354,556
2022-10-10	$1.32	$1.32	$1.25	$1.30	$1.30	391,528
2022-10-07	$1.31	$1.33	$1.27	$1.28	$1.28	354,408
2022-10-06	$1.35	$1.41	$1.31	$1.33	$1.33	968,958
2022-10-05	$1.37	$1.41	$1.34	$1.36	$1.36	640,866
2022-10-04	$1.39	$1.46	$1.33	$1.43	$1.43	888,479
2022-10-03	$1.37	$1.38	$1.31	$1.36	$1.36	535,832
2022-09-30	$1.35	$1.40	$1.30	$1.32	$1.32	606,122
2022-09-29	$1.30	$1.38	$1.30	$1.34	$1.34	535,895
2022-09-28	$1.34	$1.43	$1.33	$1.36	$1.36	678,476
2022-09-27	$1.33	$1.37	$1.29	$1.31	$1.31	639,059
2022-09-26	$1.32	$1.35	$1.25	$1.30	$1.30	679,626
2022-09-23	$1.34	$1.34	$1.25	$1.29	$1.29	761,098
2022-09-22	$1.49	$1.50	$1.33	$1.34	$1.34	791,115
2022-09-21	$1.48	$1.54	$1.43	$1.51	$1.51	286,416
2022-09-20	$1.50	$1.52	$1.46	$1.47	$1.47	475,787
2022-09-19	$1.54	$1.60	$1.47	$1.51	$1.51	950,715
2022-09-16	$1.59	$1.62	$1.55	$1.57	$1.57	1,035,224
2022-09-15	$1.62	$1.68	$1.60	$1.60	$1.60	338,678
2022-09-14	$1.65	$1.67	$1.60	$1.64	$1.64	536,121
2022-09-13	$1.68	$1.70	$1.57	$1.59	$1.59	1,001,394
2022-09-12	$1.80	$1.85	$1.68	$1.71	$1.71	503,688
2022-09-09	$1.66	$1.79	$1.65	$1.78	$1.78	457,039
2022-09-08	$1.66	$1.71	$1.63	$1.66	$1.66	261,555
2022-09-07	$1.63	$1.70	$1.60	$1.66	$1.66	566,406
2022-09-06	$1.70	$1.73	$1.60	$1.61	$1.61	678,871
2022-09-02	$1.74	$1.75	$1.66	$1.71	$1.71	324,812
2022-09-01	$1.68	$1.72	$1.63	$1.69	$1.69	592,730
2022-08-31	$1.65	$1.67	$1.61	$1.65	$1.65	394,455
2022-08-30	$1.61	$1.64	$1.60	$1.62	$1.62	295,231
2022-08-29	$1.60	$1.64	$1.59	$1.59	$1.59	559,628
2022-08-26	$1.70	$1.70	$1.60	$1.63	$1.63	420,534
2022-08-25	$1.67	$1.69	$1.64	$1.68	$1.68	291,667
2022-08-24	$1.61	$1.64	$1.59	$1.63	$1.63	429,983
2022-08-23	$1.63	$1.63	$1.60	$1.61	$1.61	398,475
2022-08-22	$1.62	$1.66	$1.60	$1.63	$1.63	456,567
2022-08-19	$1.67	$1.68	$1.63	$1.66	$1.66	520,198
2022-08-18	$1.75	$1.75	$1.66	$1.72	$1.72	545,315
2022-08-17	$1.79	$1.79	$1.72	$1.76	$1.76	344,638
2022-08-16	$1.77	$1.82	$1.66	$1.81	$1.81	823,832
2022-08-15	$2.05	$2.05	$1.65	$1.72	$1.72	2,509,852
2022-08-12	$2.11	$2.15	$2.02	$2.04	$2.04	659,956
2022-08-11	$1.92	$2.11	$1.91	$2.08	$2.08	655,891
2022-08-10	$1.79	$1.93	$1.74	$1.92	$1.92	863,640
2022-08-09	$1.94	$1.94	$1.78	$1.84	$1.84	807,378
2022-08-08	$1.90	$2.02	$1.89	$1.93	$1.93	584,680
2022-08-05	$1.91	$1.91	$1.79	$1.85	$1.85	364,828
2022-08-04	$1.92	$1.97	$1.85	$1.87	$1.87	457,609
2022-08-03	$1.90	$1.99	$1.86	$1.95	$1.95	447,789
2022-08-02	$1.80	$1.89	$1.76	$1.87	$1.87	317,661
2022-08-01	$1.76	$1.83	$1.68	$1.79	$1.79	330,338
2022-07-29	$1.78	$1.84	$1.75	$1.78	$1.78	366,159
2022-07-28	$1.68	$1.84	$1.66	$1.77	$1.77	730,523
2022-07-27	$1.62	$1.68	$1.60	$1.67	$1.67	471,294
2022-07-26	$1.54	$1.63	$1.51	$1.58	$1.58	541,238
2022-07-25	$1.67	$1.67	$1.54	$1.56	$1.56	726,431
2022-07-22	$1.70	$1.77	$1.62	$1.66	$1.66	349,759
2022-07-21	$1.71	$1.77	$1.66	$1.71	$1.71	462,257
2022-07-20	$1.69	$1.77	$1.68	$1.74	$1.74	523,568
2022-07-19	$1.60	$1.69	$1.57	$1.67	$1.67	538,360
2022-07-18	$1.62	$1.64	$1.53	$1.55	$1.55	825,817
2022-07-15	$1.65	$1.65	$1.57	$1.59	$1.59	665,456
2022-07-14	$1.53	$1.68	$1.51	$1.63	$1.63	732,850
2022-07-13	$1.61	$1.61	$1.47	$1.59	$1.59	2,428,819
2022-07-12	$1.48	$1.81	$1.47	$1.70	$1.70	2,065,274
2022-07-11	$1.66	$1.66	$1.40	$1.46	$1.46	1,232,472
2022-07-08	$1.54	$1.71	$1.54	$1.66	$1.66	556,935
2022-07-07	$1.46	$1.58	$1.46	$1.57	$1.57	701,653
2022-07-06	$1.42	$1.46	$1.39	$1.46	$1.46	643,475
2022-07-05	$1.50	$1.50	$1.36	$1.39	$1.39	1,273,413
2022-07-01	$1.42	$1.56	$1.42	$1.49	$1.49	1,284,042
2022-06-30	$1.45	$1.46	$1.34	$1.44	$1.44	909,706
2022-06-29	$1.46	$1.48	$1.37	$1.45	$1.45	958,582
2022-06-28	$1.39	$1.50	$1.38	$1.48	$1.48	848,770
2022-06-27	$1.50	$1.52	$1.38	$1.38	$1.38	1,467,200
2022-06-24	$1.51	$1.52	$1.45	$1.48	$1.48	1,155,061
2022-06-23	$1.49	$1.51	$1.44	$1.48	$1.48	1,156,813
2022-06-22	$1.45	$1.52	$1.41	$1.46	$1.46	1,534,083
2022-06-21	$1.59	$1.62	$1.44	$1.45	$1.45	2,017,114
2022-06-17	$1.72	$1.74	$1.52	$1.52	$1.52	2,890,227
2022-06-16	$1.81	$1.89	$1.69	$1.72	$1.72	1,277,087
2022-06-15	$2.01	$2.01	$1.81	$1.89	$1.89	1,373,546
2022-06-14	$2.15	$2.15	$1.97	$2.00	$2.00	1,349,380
2022-06-13	$2.37	$2.38	$2.02	$2.12	$2.12	1,789,703
2022-06-10	$2.54	$2.58	$2.42	$2.44	$2.44	953,044
2022-06-09	$2.66	$2.70	$2.53	$2.60	$2.60	730,182
2022-06-08	$2.63	$2.83	$2.62	$2.66	$2.66	699,726
2022-06-07	$2.67	$2.77	$2.62	$2.67	$2.67	247,885
2022-06-06	$2.68	$2.75	$2.65	$2.68	$2.68	572,149
2022-06-03	$2.81	$2.84	$2.69	$2.71	$2.71	508,570
2022-06-02	$2.74	$2.93	$2.73	$2.85	$2.85	314,060
2022-06-01	$2.77	$2.79	$2.64	$2.73	$2.73	453,807
2022-05-31	$2.82	$2.86	$2.71	$2.73	$2.73	654,478
2022-05-27	$2.87	$2.94	$2.74	$2.80	$2.80	783,967
2022-05-26	$2.68	$2.87	$2.68	$2.85	$2.85	1,146,884
2022-05-25	$2.75	$2.88	$2.70	$2.72	$2.72	946,098
2022-05-24	$2.66	$2.74	$2.42	$2.74	$2.74	924,658
2022-05-23	$2.79	$2.79	$2.55	$2.75	$2.75	1,313,430
2022-05-20	$2.74	$2.96	$2.61	$2.76	$2.76	1,638,301
2022-05-19	$2.55	$2.77	$2.51	$2.73	$2.73	1,619,945
2022-05-18	$2.55	$2.68	$2.48	$2.54	$2.54	886,687
2022-05-17	$2.44	$2.56	$2.44	$2.55	$2.55	907,862
2022-05-16	$2.34	$2.55	$2.16	$2.37	$2.37	1,634,419
2022-05-13	$2.32	$2.52	$2.30	$2.37	$2.37	1,852,712
2022-05-12	$2.07	$2.28	$2.03	$2.28	$2.28	1,914,932
2022-05-11	$2.26	$2.43	$2.04	$2.16	$2.16	2,291,128
2022-05-10	$2.02	$2.40	$2.00	$2.38	$2.38	3,210,144
2022-05-09	$2.73	$2.88	$2.67	$2.70	$2.70	1,167,250
2022-05-06	$2.82	$2.87	$2.66	$2.81	$2.81	525,491
2022-05-05	$2.93	$2.96	$2.74	$2.83	$2.83	1,186,331
2022-05-04	$3.00	$3.09	$2.89	$2.97	$2.97	800,134
2022-05-03	$2.97	$3.17	$2.96	$3.04	$3.04	735,127
2022-05-02	$3.10	$3.11	$2.85	$2.94	$2.94	844,934
2022-04-29	$3.19	$3.28	$3.03	$3.05	$3.05	629,094
2022-04-28	$3.06	$3.23	$3.01	$3.22	$3.22	407,692
2022-04-27	$3.10	$3.24	$3.04	$3.08	$3.08	439,676
2022-04-26	$3.39	$3.47	$3.06	$3.09	$3.09	904,338
2022-04-25	$3.30	$3.45	$3.26	$3.40	$3.40	423,036
2022-04-22	$3.32	$3.40	$3.28	$3.35	$3.35	362,482
2022-04-21	$3.46	$3.46	$3.33	$3.36	$3.36	451,078
2022-04-20	$3.46	$3.54	$3.37	$3.39	$3.39	453,299
2022-04-19	$3.34	$3.58	$3.34	$3.47	$3.47	620,375
2022-04-18	$3.39	$3.48	$3.33	$3.35	$3.35	510,494
2022-04-14	$3.47	$3.55	$3.33	$3.33	$3.33	507,598
2022-04-13	$3.34	$3.51	$3.34	$3.47	$3.47	357,981
2022-04-12	$3.46	$3.48	$3.33	$3.37	$3.37	488,737
2022-04-11	$3.48	$3.49	$3.34	$3.40	$3.40	769,778
2022-04-08	$3.58	$3.59	$3.50	$3.51	$3.51	665,262
2022-04-07	$3.59	$3.78	$3.54	$3.59	$3.59	931,896
2022-04-06	$3.82	$3.82	$3.60	$3.64	$3.64	912,533
2022-04-05	$4.10	$4.10	$3.82	$3.85	$3.85	991,777
2022-04-04	$3.99	$4.21	$3.95	$4.12	$4.12	634,902
2022-04-01	$4.15	$4.15	$3.94	$4.04	$4.04	996,783
2022-03-31	$4.25	$4.26	$4.08	$4.15	$4.07	565,407
2022-03-30	$4.30	$4.35	$4.17	$4.26	$4.18	480,426
2022-03-29	$4.15	$4.34	$4.08	$4.32	$4.24	619,754
2022-03-28	$4.26	$4.31	$4.05	$4.18	$4.10	689,277
2022-03-25	$4.47	$4.47	$4.09	$4.14	$4.06	639,026
2022-03-24	$4.38	$4.46	$4.26	$4.44	$4.35	197,432
2022-03-23	$4.33	$4.47	$4.27	$4.33	$4.25	334,069
2022-03-22	$4.15	$4.42	$4.15	$4.39	$4.30	837,794
2022-03-21	$4.33	$4.35	$4.10	$4.21	$4.13	878,267
2022-03-18	$4.21	$4.35	$4.11	$4.34	$4.26	783,840
2022-03-17	$4.08	$4.25	$4.05	$4.23	$4.15	740,492
2022-03-16	$3.97	$4.15	$3.92	$4.15	$4.07	914,367
2022-03-15	$3.61	$3.89	$3.60	$3.88	$3.80	642,354
2022-03-14	$3.65	$3.74	$3.59	$3.65	$3.58	679,437
2022-03-11	$3.79	$3.79	$3.61	$3.67	$3.60	501,662
2022-03-10	$3.81	$3.83	$3.67	$3.73	$3.66	723,773
2022-03-09	$3.88	$4.01	$3.84	$3.91	$3.83	617,712
2022-03-08	$3.78	$3.96	$3.67	$3.81	$3.74	554,295
2022-03-07	$4.05	$4.13	$3.76	$3.78	$3.71	1,121,858
2022-03-04	$4.11	$4.19	$4.01	$4.04	$3.96	484,259
2022-03-03	$4.30	$4.31	$4.06	$4.08	$4.00	291,170
2022-03-02	$4.22	$4.37	$4.10	$4.31	$4.23	438,950
2022-03-01	$4.05	$4.28	$4.04	$4.22	$4.14	652,851
2022-02-28	$4.36	$4.40	$4.12	$4.13	$4.05	664,304
2022-02-25	$4.21	$4.40	$4.13	$4.33	$4.25	439,394
2022-02-24	$3.82	$4.24	$3.73	$4.21	$4.13	765,012
2022-02-23	$4.19	$4.28	$3.98	$4.02	$3.94	678,244
2022-02-22	$4.50	$4.57	$4.13	$4.13	$4.05	1,197,150
2022-02-18	$4.40	$4.71	$4.38	$4.50	$4.41	1,274,456
2022-02-17	$4.27	$4.44	$4.06	$4.34	$4.26	1,742,887
2022-02-16	$4.15	$4.24	$4.07	$4.18	$4.10	669,828
2022-02-15	$4.06	$4.18	$4.01	$4.15	$4.07	519,540
2022-02-14	$4.13	$4.29	$4.00	$4.03	$3.95	533,033
2022-02-11	$4.04	$4.22	$4.03	$4.14	$4.06	799,220
2022-02-10	$4.01	$4.28	$3.92	$3.95	$3.87	954,624
2022-02-09	$4.05	$4.19	$4.02	$4.10	$4.02	959,814
2022-02-08	$3.83	$4.18	$3.76	$4.14	$4.06	4,253,114
2022-02-07	$3.74	$3.78	$3.55	$3.57	$3.50	3,285,415
2022-02-04	$3.77	$3.79	$3.74	$3.77	$3.70	981,721
2022-02-03	$3.99	$4.00	$3.55	$3.81	$3.74	2,556,684
2022-02-02	$4.30	$4.30	$4.00	$4.02	$3.94	2,336,455
2022-02-01	$4.13	$4.54	$4.01	$4.46	$4.37	3,436,023
2022-01-31	$4.40	$4.72	$4.34	$4.69	$4.60	695,261
2022-01-28	$4.50	$4.57	$4.36	$4.42	$4.33	866,810
2022-01-27	$4.65	$4.72	$4.51	$4.54	$4.45	554,964
2022-01-26	$4.83	$4.83	$4.58	$4.65	$4.56	657,795
2022-01-25	$4.54	$4.75	$4.54	$4.70	$4.61	370,156
2022-01-24	$4.79	$4.79	$4.33	$4.70	$4.61	1,142,858
2022-01-21	$4.85	$4.85	$4.56	$4.78	$4.69	973,549
2022-01-20	$5.29	$5.31	$4.91	$4.96	$4.86	812,583
2022-01-19	$5.39	$5.51	$5.11	$5.22	$5.12	1,283,301
2022-01-18	$5.10	$5.35	$4.98	$5.21	$5.11	1,950,283
2022-01-14	$4.76	$4.92	$4.57	$4.90	$4.80	620,001
2022-01-13	$4.81	$4.95	$4.75	$4.78	$4.69	379,604
2022-01-12	$4.94	$4.95	$4.76	$4.87	$4.78	362,752
2022-01-11	$4.64	$4.94	$4.63	$4.82	$4.73	544,841
2022-01-10	$4.91	$4.91	$4.50	$4.59	$4.50	908,285
2022-01-07	$4.98	$5.06	$4.85	$4.89	$4.80	750,928
2022-01-06	$5.10	$5.29	$4.91	$4.96	$4.86	912,032
2022-01-05	$5.52	$5.57	$5.13	$5.13	$5.03	1,642,794
2022-01-04	$5.34	$5.37	$5.04	$5.22	$5.12	1,069,488
2022-01-03	$4.85	$5.18	$4.64	$5.10	$5.00	3,255,449
2021-12-31	$4.65	$4.87	$4.51	$4.80	$4.71	1,108,724
2021-12-30	$4.51	$4.85	$4.48	$4.75	$4.58	814,038
2021-12-29	$4.61	$4.61	$4.45	$4.52	$4.36	774,511
2021-12-28	$4.68	$4.77	$4.53	$4.62	$4.46	699,601
2021-12-27	$4.70	$4.77	$4.59	$4.65	$4.48	763,217
2021-12-23	$4.82	$4.85	$4.59	$4.76	$4.59	693,253
2021-12-22	$4.62	$4.81	$4.56	$4.80	$4.63	785,464
2021-12-21	$4.50	$4.66	$4.47	$4.61	$4.45	963,341
2021-12-20	$4.39	$4.49	$4.25	$4.49	$4.33	706,060
2021-12-17	$4.71	$4.72	$4.46	$4.49	$4.33	2,021,590
2021-12-16	$4.40	$4.72	$4.31	$4.71	$4.54	1,236,344
2021-12-15	$4.59	$4.61	$4.24	$4.30	$4.15	1,588,781
2021-12-14	$4.56	$4.71	$4.55	$4.59	$4.43	764,663
2021-12-13	$4.80	$4.81	$4.46	$4.59	$4.43	1,488,596
2021-12-10	$4.82	$4.93	$4.69	$4.71	$4.54	736,410
2021-12-09	$4.88	$4.91	$4.70	$4.78	$4.61	997,909
2021-12-08	$4.92	$5.01	$4.87	$4.94	$4.76	847,919
2021-12-07	$4.85	$5.19	$4.80	$4.92	$4.75	1,327,014
2021-12-06	$4.90	$4.90	$4.60	$4.76	$4.59	1,339,412
2021-12-03	$4.89	$4.97	$4.73	$4.90	$4.73	1,082,442
2021-12-02	$4.67	$4.96	$4.56	$4.89	$4.72	1,145,975
2021-12-01	$4.87	$4.97	$4.57	$4.59	$4.43	1,362,262
2021-11-30	$5.05	$5.12	$4.68	$4.79	$4.62	2,003,985
2021-11-29	$5.35	$5.40	$4.92	$5.03	$4.85	2,129,033
2021-11-26	$5.48	$5.48	$5.12	$5.26	$5.07	886,369
2021-11-24	$5.68	$5.80	$5.47	$5.50	$5.30	1,606,501
2021-11-23	$6.25	$6.33	$5.64	$5.64	$5.44	2,612,784
2021-11-22	$6.75	$6.93	$6.27	$6.39	$6.16	444,527
2021-11-19	$6.50	$6.65	$6.41	$6.63	$6.39	432,543
2021-11-18	$6.79	$6.82	$6.39	$6.55	$6.32	595,302
2021-11-17	$6.88	$6.89	$6.64	$6.77	$6.53	548,412
2021-11-16	$6.98	$6.98	$6.63	$6.92	$6.67	720,836
2021-11-15	$7.21	$7.21	$6.91	$6.99	$6.74	662,695
2021-11-12	$7.10	$7.26	$7.04	$7.14	$6.89	508,698
2021-11-11	$7.47	$7.49	$7.01	$7.10	$6.85	852,577
2021-11-10	$7.14	$7.48	$7.05	$7.46	$7.20	1,308,697
2021-11-09	$7.15	$7.34	$6.88	$7.14	$6.89	1,314,967
2021-11-08	$7.09	$7.20	$6.77	$6.98	$6.73	1,906,648
2021-11-05	$6.50	$6.51	$6.26	$6.41	$6.18	1,072,494
2021-11-04	$6.85	$6.97	$6.41	$6.43	$6.20	1,465,572
2021-11-03	$7.13	$7.35	$6.74	$6.83	$6.59	1,836,082
2021-11-02	$7.69	$7.72	$7.06	$7.10	$6.85	1,533,656
2021-11-01	$7.20	$8.89	$7.02	$8.00	$7.72	7,273,983
2021-10-29	$6.53	$6.72	$6.49	$6.56	$6.33	325,400
2021-10-28	$6.31	$6.67	$6.19	$6.62	$6.39	272,424
2021-10-27	$6.71	$6.71	$6.20	$6.21	$5.99	276,403
2021-10-26	$6.65	$6.93	$6.60	$6.66	$6.42	239,245
2021-10-25	$6.41	$6.67	$6.36	$6.60	$6.37	156,159
2021-10-22	$6.55	$6.56	$6.39	$6.46	$6.23	161,278
2021-10-21	$6.46	$6.70	$6.44	$6.52	$6.29	194,872
2021-10-20	$6.50	$6.61	$6.38	$6.49	$6.26	170,329
2021-10-19	$6.50	$6.54	$6.36	$6.46	$6.23	240,704
2021-10-18	$6.54	$6.68	$6.33	$6.37	$6.14	223,515
2021-10-15	$6.50	$6.63	$6.45	$6.61	$6.38	250,768
2021-10-14	$6.51	$6.65	$6.39	$6.49	$6.26	193,955
2021-10-13	$6.35	$6.54	$6.23	$6.45	$6.22	373,836
2021-10-12	$6.05	$6.33	$6.03	$6.29	$6.07	282,520
2021-10-11	$6.07	$6.12	$5.95	$6.03	$5.82	298,093
2021-10-08	$6.39	$6.40	$6.07	$6.07	$5.85	268,549
2021-10-07	$6.36	$6.60	$6.34	$6.38	$6.15	170,764
2021-10-06	$6.24	$6.38	$6.09	$6.28	$6.06	135,147
2021-10-05	$6.17	$6.39	$6.11	$6.30	$6.08	340,274
2021-10-04	$6.53	$6.54	$6.14	$6.15	$5.93	453,403
2021-10-01	$6.72	$6.76	$6.50	$6.56	$6.33	294,668
2021-09-30	$6.95	$6.95	$6.65	$6.77	$6.45	408,462
2021-09-29	$7.16	$7.16	$6.82	$6.83	$6.51	403,047
2021-09-28	$7.18	$7.38	$6.99	$7.01	$6.68	345,862
2021-09-27	$6.91	$7.36	$6.91	$7.29	$6.95	537,952
2021-09-24	$6.85	$7.10	$6.82	$6.88	$6.56	330,672
2021-09-23	$7.13	$7.25	$6.81	$6.98	$6.65	645,251
2021-09-22	$7.00	$7.23	$6.95	$7.13	$6.79	292,852
2021-09-21	$7.08	$7.18	$6.94	$6.94	$6.61	635,422
2021-09-20	$7.14	$7.20	$6.95	$7.06	$6.73	637,471
2021-09-17	$7.46	$7.84	$7.22	$7.25	$6.91	940,901
2021-09-16	$7.40	$7.79	$7.40	$7.43	$7.08	515,300
2021-09-15	$7.27	$7.67	$7.27	$7.43	$7.08	692,272
2021-09-14	$7.26	$7.56	$7.12	$7.23	$6.89	628,334
2021-09-13	$7.63	$7.63	$7.19	$7.25	$6.91	973,730
2021-09-10	$7.65	$7.88	$7.47	$7.48	$7.13	470,973
2021-09-09	$7.69	$8.00	$7.61	$7.65	$7.29	468,698
2021-09-08	$7.80	$7.87	$7.62	$7.66	$7.30	428,915
2021-09-07	$7.94	$8.03	$7.73	$7.81	$7.44	515,635
2021-09-03	$8.00	$8.00	$7.71	$7.91	$7.54	686,864
2021-09-02	$8.04	$8.10	$7.95	$8.00	$7.62	361,518
2021-09-01	$8.24	$8.25	$7.96	$8.11	$7.73	360,101
2021-08-31	$8.33	$8.49	$8.22	$8.23	$7.84	214,288
2021-08-30	$8.36	$8.39	$8.12	$8.30	$7.91	184,663
2021-08-27	$8.31	$8.50	$8.22	$8.34	$7.95	266,183
2021-08-26	$8.37	$8.39	$8.21	$8.33	$7.94	163,604
2021-08-25	$8.50	$8.50	$8.29	$8.32	$7.93	175,631
2021-08-24	$8.48	$8.73	$8.42	$8.48	$8.08	283,235
2021-08-23	$8.15	$8.72	$8.15	$8.48	$8.08	286,342
2021-08-20	$8.28	$8.35	$8.10	$8.19	$7.80	253,290
2021-08-19	$8.29	$8.42	$7.95	$8.34	$7.95	283,360
2021-08-18	$8.10	$8.40	$7.90	$8.36	$7.97	440,225
2021-08-17	$8.34	$8.34	$8.01	$8.07	$7.69	394,747
2021-08-16	$8.84	$8.86	$8.37	$8.43	$8.03	445,590
2021-08-13	$9.23	$9.35	$8.80	$8.95	$8.53	576,187
2021-08-12	$9.75	$9.86	$9.03	$9.21	$8.78	664,672
2021-08-11	$9.86	$10.36	$9.62	$10.21	$9.73	266,435
2021-08-10	$10.03	$10.18	$9.67	$9.96	$9.49	179,773
2021-08-09	$9.51	$10.10	$9.36	$9.87	$9.40	315,934
2021-08-06	$9.31	$9.55	$9.23	$9.45	$9.00	200,016
2021-08-05	$9.33	$9.56	$9.11	$9.31	$8.87	282,804
2021-08-04	$9.50	$9.69	$9.00	$9.34	$8.90	441,795
2021-08-03	$9.65	$9.82	$8.62	$9.59	$9.14	1,521,470
2021-08-02	$10.44	$10.81	$10.37	$10.59	$10.09	223,551
2021-07-30	$10.70	$10.82	$10.30	$10.37	$9.88	238,148
2021-07-29	$10.90	$10.96	$10.61	$10.67	$10.17	256,798
2021-07-28	$10.69	$11.04	$10.69	$10.90	$10.39	157,614
2021-07-27	$11.02	$11.02	$10.45	$10.70	$10.20	190,180
2021-07-26	$11.14	$11.39	$10.94	$11.00	$10.48	110,169
2021-07-23	$11.17	$11.29	$10.96	$11.12	$10.60	292,851
2021-07-22	$11.47	$11.47	$11.13	$11.22	$10.69	170,508
2021-07-21	$11.42	$11.70	$11.30	$11.47	$10.93	446,077
2021-07-20	$11.73	$11.77	$11.60	$11.64	$11.09	89,289
2021-07-19	$11.51	$11.76	$11.35	$11.61	$11.06	130,060
2021-07-16	$11.97	$12.21	$11.68	$11.75	$11.20	124,346
2021-07-15	$12.15	$12.15	$11.81	$12.07	$11.50	163,883
2021-07-14	$12.18	$12.30	$12.00	$12.10	$11.53	194,008
2021-07-13	$12.47	$12.56	$11.97	$12.07	$11.50	241,562
2021-07-12	$12.82	$12.82	$12.29	$12.45	$11.86	230,107
2021-07-09	$12.78	$12.90	$12.51	$12.82	$12.22	150,751
2021-07-08	$12.32	$12.85	$12.20	$12.78	$12.18	177,893
2021-07-07	$12.32	$12.72	$12.25	$12.66	$12.06	164,980
2021-07-06	$12.40	$12.43	$12.12	$12.34	$11.76	288,055
2021-07-02	$12.81	$12.81	$12.31	$12.32	$11.74	327,606
2021-07-01	$13.03	$13.03	$12.55	$12.69	$12.09	194,339
2021-06-30	$13.00	$13.10	$12.79	$12.85	$12.24	250,873
2021-06-29	$12.98	$13.10	$12.86	$12.97	$12.28	139,920
2021-06-28	$13.15	$13.20	$12.96	$12.97	$12.28	122,953
2021-06-25	$13.04	$13.20	$12.95	$13.04	$12.35	161,403
2021-06-24	$13.35	$13.35	$12.85	$12.99	$12.30	296,394
2021-06-23	$12.85	$13.43	$12.85	$13.20	$12.50	256,132
2021-06-22	$13.12	$13.19	$12.75	$12.81	$12.13	372,981
2021-06-21	$13.06	$13.30	$12.85	$13.10	$12.41	194,298
2021-06-18	$13.05	$13.15	$12.80	$12.95	$12.26	325,193
2021-06-17	$13.47	$13.53	$12.85	$13.10	$12.41	433,299
2021-06-16	$13.57	$13.57	$13.07	$13.29	$12.59	389,017
2021-06-15	$14.14	$14.20	$13.40	$13.45	$12.74	527,789
2021-06-14	$13.95	$14.30	$13.82	$14.15	$13.40	523,707
2021-06-11	$13.85	$14.26	$13.79	$13.99	$13.25	298,890
2021-06-10	$14.76	$14.94	$13.64	$13.67	$12.95	1,166,175
2021-06-09	$13.90	$15.18	$13.90	$15.07	$14.27	1,059,689
2021-06-08	$14.15	$14.18	$13.70	$13.90	$13.16	466,753
2021-06-07	$14.01	$14.09	$13.66	$13.81	$13.08	432,022
2021-06-04	$14.36	$14.50	$13.75	$13.80	$13.07	423,380
2021-06-03	$15.30	$15.50	$14.55	$14.85	$14.06	317,894
2021-06-02	$15.84	$15.89	$15.05	$15.48	$14.66	305,269
2021-06-01	$16.41	$16.49	$15.41	$15.60	$14.77	564,595
2021-05-28	$16.09	$16.95	$16.01	$16.95	$16.05	141,037
2021-05-27	$16.10	$16.70	$16.02	$16.15	$15.29	179,228
2021-05-26	$14.82	$16.27	$14.82	$15.97	$15.12	259,680
2021-05-25	$14.19	$15.09	$14.06	$15.05	$14.25	238,926
2021-05-24	$13.98	$14.28	$13.64	$14.20	$13.45	122,544
2021-05-21	$14.32	$14.32	$13.68	$13.84	$13.11	59,470
2021-05-20	$14.00	$14.34	$13.60	$13.86	$13.13	132,369
2021-05-19	$13.49	$14.64	$13.12	$13.84	$13.11	288,720
2021-05-18	$13.17	$13.65	$13.09	$13.47	$12.76	171,659
2021-05-17	$12.98	$13.15	$12.51	$13.09	$12.40	147,423
2021-05-14	$12.25	$13.11	$12.20	$13.09	$12.40	367,270
2021-05-13	$12.45	$13.24	$12.05	$12.10	$11.46	428,278
2021-05-12	$13.16	$13.38	$12.45	$12.47	$11.81	404,924
2021-05-11	$13.31	$13.39	$12.33	$13.10	$12.41	871,151
2021-05-10	$15.53	$15.59	$13.56	$13.70	$12.97	817,763
2021-05-07	$17.22	$17.34	$14.79	$14.94	$14.15	1,361,138
2021-05-06	$18.23	$18.25	$16.70	$17.01	$16.11	403,233
2021-05-05	$18.91	$19.00	$18.12	$18.34	$17.37	147,500
2021-05-04	$19.00	$19.16	$18.19	$18.73	$17.74	165,166
2021-05-03	$20.94	$20.98	$18.84	$19.06	$18.05	493,221
2021-04-30	$20.09	$20.50	$19.65	$19.84	$18.79	143,605
2021-04-29	$21.69	$21.74	$20.06	$20.79	$19.10	218,211
2021-04-28	$21.13	$21.75	$20.67	$21.37	$19.63	144,083
2021-04-27	$20.66	$21.43	$20.21	$21.34	$19.60	163,127
2021-04-26	$20.34	$21.17	$20.23	$20.66	$18.98	147,049
2021-04-23	$19.44	$20.18	$19.35	$20.18	$18.54	241,288
2021-04-22	$19.53	$19.94	$19.03	$19.45	$17.87	346,864
2021-04-21	$18.11	$18.90	$18.06	$18.87	$17.33	127,936
2021-04-20	$18.82	$18.94	$18.01	$18.64	$17.12	858,926
2021-04-19	$19.72	$19.82	$18.40	$18.71	$17.19	733,986
2021-04-16	$19.53	$19.86	$19.40	$19.75	$18.14	338,333
2021-04-15	$20.04	$20.23	$19.27	$19.89	$18.27	172,112
2021-04-14	$20.92	$21.28	$19.53	$19.98	$18.35	364,739
2021-04-13	$21.07	$21.94	$20.86	$21.21	$19.48	444,374
2021-04-12	$22.15	$22.32	$20.64	$20.92	$19.22	445,623
2021-04-09	$21.08	$22.90	$21.08	$22.19	$20.38	528,546
2021-04-08	$20.76	$21.49	$20.28	$21.10	$19.38	317,115
2021-04-07	$20.74	$21.26	$20.03	$20.76	$19.07	565,816
2021-04-06	$20.93	$21.24	$20.21	$20.76	$19.07	464,346
2021-04-05	$20.44	$21.34	$20.27	$20.83	$19.14	190,011
2021-04-01	$20.00	$20.83	$19.98	$20.06	$18.43	295,008
2021-03-31	$19.40	$20.19	$19.40	$19.94	$18.32	258,512
2021-03-30	$19.56	$19.86	$19.10	$19.54	$17.95	158,563
2021-03-29	$19.58	$19.77	$19.12	$19.51	$17.92	164,478
2021-03-26	$20.30	$20.59	$19.10	$19.80	$18.19	124,280
2021-03-25	$19.80	$20.80	$19.70	$20.15	$18.51	627,779
2021-03-24	$20.90	$21.40	$19.81	$19.81	$18.20	265,196
2021-03-23	$20.70	$21.50	$20.57	$20.99	$19.28	214,103
2021-03-22	$21.55	$22.41	$20.20	$20.74	$19.05	425,835
2021-03-19	$20.37	$22.30	$20.32	$21.65	$19.89	419,516
2021-03-18	$21.55	$23.20	$19.71	$20.37	$18.71	950,448
2021-03-17	$22.20	$22.49	$21.58	$22.00	$20.21	291,828
2021-03-16	$21.81	$23.26	$21.40	$22.25	$20.44	367,633
2021-03-15	$20.99	$23.21	$20.84	$22.38	$20.56	1,289,294
2021-03-12	$19.80	$20.89	$19.54	$20.59	$18.92	565,004
2021-03-11	$20.40	$20.91	$19.33	$19.95	$18.33	441,390
2021-03-10	$20.50	$21.22	$19.38	$20.26	$18.61	550,784
2021-03-09	$19.47	$20.91	$18.46	$20.50	$18.83	449,265
2021-03-08	$18.00	$19.38	$17.62	$19.22	$17.66	454,806
2021-03-05	$18.81	$18.85	$16.03	$18.51	$17.00	447,013
2021-03-04	$20.04	$20.15	$18.00	$18.32	$16.83	449,765
2021-03-03	$23.88	$23.96	$19.82	$20.19	$18.55	632,911
2021-03-02	$21.01	$26.11	$20.78	$23.51	$21.60	2,064,033
2021-03-01	$20.17	$21.50	$19.51	$20.77	$19.08	506,823
2021-02-26	$20.32	$20.58	$18.72	$19.41	$17.83	347,852
2021-02-25	$20.48	$20.97	$18.61	$19.39	$17.81	328,032
2021-02-24	$19.01	$20.75	$18.90	$20.40	$18.74	389,807
2021-02-23	$20.18	$20.42	$17.17	$19.04	$17.49	774,407
2021-02-22	$22.94	$23.30	$20.70	$21.12	$19.40	717,035
2021-02-19	$26.37	$26.37	$23.03	$23.18	$21.29	1,193,790
2021-02-18	$27.87	$28.44	$24.79	$25.77	$23.67	1,189,105
2021-02-17	$26.62	$27.00	$23.50	$24.79	$22.77	1,301,141
2021-02-16	$31.10	$35.00	$26.00	$26.45	$24.30	2,413,748
2021-02-12	$24.75	$39.85	$23.11	$31.48	$28.92	9,535,177
2021-02-11	$14.00	$23.79	$14.00	$22.00	$20.21	7,896,516

LoanDepot Inc - Class A (LDI) Exchange: NYSE