Open Lending Corp - Class A (LPRO) Stock

Data as of Oct. 3, 2025

$2.10 ($0.04) 1.94%

Open Lending Corp - Class A - Daily Information

Click for more stock information on Open Lending Corp - Class A.

Daily Information	Data
Date	Oct. 3, 2025
Open	$2.09
Previous Close	$2.10
High	$2.15
Low	$2.03
Adjusted Open	$2.09
Previous Adjusted Close	$2.10
Adjusted High	$2.15
Adjusted Low	$2.03

About Open Lending Corp - Class A (LPRO)

Nebula Acquisition Corp

Invest in Open Lending Corp - Class A (LPRO)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Open Lending Corp - Class A (LPRO)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-10-03	$2.09	$2.15	$2.03	$2.10	$2.10	789,670
2025-10-02	$2.05	$2.09	$2.03	$2.06	$2.06	417,283
2025-10-01	$2.11	$2.13	$2.03	$2.04	$2.04	533,486
2025-09-30	$2.19	$2.19	$2.02	$2.11	$2.11	561,059
2025-09-29	$2.22	$2.22	$2.16	$2.17	$2.17	313,403
2025-09-26	$2.33	$2.35	$2.18	$2.20	$2.20	352,435
2025-09-25	$2.45	$2.48	$2.31	$2.33	$2.33	472,750
2025-09-24	$2.37	$2.50	$2.37	$2.48	$2.48	572,817
2025-09-23	$2.42	$2.46	$2.31	$2.37	$2.37	1,068,132
2025-09-22	$2.23	$2.39	$2.23	$2.39	$2.39	1,158,783
2025-09-19	$2.32	$2.32	$2.12	$2.25	$2.25	1,249,250
2025-09-18	$2.18	$2.26	$2.11	$2.26	$2.26	608,977
2025-09-17	$2.11	$2.23	$2.06	$2.13	$2.13	1,141,234
2025-09-16	$2.17	$2.17	$2.07	$2.10	$2.10	499,073
2025-09-15	$2.15	$2.19	$2.11	$2.16	$2.16	324,342
2025-09-12	$2.20	$2.20	$2.11	$2.13	$2.13	396,159
2025-09-11	$2.14	$2.22	$2.13	$2.20	$2.20	328,973
2025-09-10	$2.22	$2.22	$2.09	$2.14	$2.14	336,056
2025-09-09	$2.13	$2.24	$2.11	$2.23	$2.23	410,616
2025-09-08	$2.26	$2.26	$2.07	$2.13	$2.13	592,748
2025-09-05	$2.30	$2.33	$2.19	$2.26	$2.26	401,958
2025-09-04	$2.28	$2.34	$2.22	$2.26	$2.26	505,523
2025-09-03	$2.20	$2.29	$2.17	$2.27	$2.27	654,851
2025-09-02	$2.07	$2.29	$2.04	$2.21	$2.21	703,432
2025-08-29	$2.06	$2.13	$2.01	$2.11	$2.11	794,529
2025-08-28	$2.07	$2.08	$2.02	$2.04	$2.04	346,737
2025-08-27	$2.08	$2.15	$2.06	$2.09	$2.09	531,645
2025-08-26	$2.24	$2.24	$2.01	$2.12	$2.12	968,782
2025-08-25	$2.16	$2.23	$2.10	$2.20	$2.20	610,686
2025-08-22	$2.04	$2.21	$2.04	$2.14	$2.14	901,411
2025-08-21	$2.03	$2.07	$1.97	$2.04	$2.04	446,774
2025-08-20	$2.09	$2.11	$2.03	$2.06	$2.06	584,621
2025-08-19	$2.10	$2.16	$2.07	$2.08	$2.08	360,812
2025-08-18	$2.07	$2.12	$2.05	$2.08	$2.08	359,025
2025-08-15	$2.09	$2.11	$2.05	$2.06	$2.06	426,811
2025-08-14	$2.10	$2.13	$1.99	$2.07	$2.07	552,426
2025-08-13	$2.13	$2.24	$2.06	$2.16	$2.16	777,734
2025-08-12	$2.17	$2.24	$2.05	$2.08	$2.08	1,156,385
2025-08-11	$2.21	$2.25	$2.14	$2.14	$2.14	601,253
2025-08-08	$2.27	$2.51	$2.21	$2.23	$2.23	1,049,635
2025-08-07	$2.23	$2.34	$2.10	$2.25	$2.25	1,197,083
2025-08-06	$2.12	$2.19	$2.02	$2.14	$2.14	1,239,554
2025-08-05	$2.10	$2.21	$2.03	$2.12	$2.12	693,685
2025-08-04	$2.20	$2.20	$2.10	$2.12	$2.12	569,010
2025-08-01	$2.12	$2.25	$2.04	$2.16	$2.16	978,212
2025-07-31	$2.36	$2.36	$2.15	$2.19	$2.19	768,558
2025-07-30	$2.49	$2.52	$2.31	$2.38	$2.38	1,325,906
2025-07-29	$2.65	$2.65	$2.41	$2.47	$2.47	858,247
2025-07-28	$2.65	$2.70	$2.53	$2.61	$2.61	746,431
2025-07-25	$2.58	$2.64	$2.50	$2.64	$2.64	446,162
2025-07-24	$2.55	$2.61	$2.47	$2.58	$2.58	593,615
2025-07-23	$2.56	$2.68	$2.54	$2.55	$2.55	777,317
2025-07-22	$2.47	$2.59	$2.47	$2.56	$2.56	564,205
2025-07-21	$2.44	$2.49	$2.40	$2.45	$2.45	464,778
2025-07-18	$2.55	$2.57	$2.35	$2.41	$2.41	815,524
2025-07-17	$2.40	$2.59	$2.38	$2.55	$2.55	1,266,682
2025-07-16	$2.43	$2.49	$2.33	$2.48	$2.48	549,086
2025-07-15	$2.53	$2.53	$2.37	$2.40	$2.40	852,559
2025-07-14	$2.44	$2.52	$2.38	$2.50	$2.50	627,682
2025-07-11	$2.43	$2.49	$2.36	$2.45	$2.45	607,683
2025-07-10	$2.50	$2.56	$2.43	$2.46	$2.46	677,400
2025-07-09	$2.45	$2.53	$2.39	$2.52	$2.52	1,012,299
2025-07-08	$2.32	$2.54	$2.27	$2.43	$2.43	1,836,166
2025-07-07	$2.24	$2.42	$2.20	$2.30	$2.30	2,697,428
2025-07-03	$2.26	$2.29	$2.21	$2.25	$2.25	575,704
2025-07-02	$1.99	$2.26	$1.92	$2.23	$2.23	1,299,234
2025-07-01	$1.91	$1.98	$1.87	$1.98	$1.98	767,916
2025-06-30	$2.05	$2.09	$1.92	$1.94	$1.94	775,358
2025-06-27	$1.98	$2.08	$1.96	$2.04	$2.04	4,059,632
2025-06-26	$2.00	$2.04	$1.97	$2.00	$2.00	447,414
2025-06-25	$2.08	$2.08	$2.00	$2.01	$2.01	538,065
2025-06-24	$1.98	$2.11	$1.97	$2.06	$2.06	1,325,022
2025-06-23	$2.10	$2.13	$1.94	$1.95	$1.95	1,395,809
2025-06-20	$2.12	$2.19	$2.06	$2.09	$2.09	2,112,464
2025-06-18	$2.11	$2.21	$2.07	$2.10	$2.10	1,373,109
2025-06-17	$2.17	$2.22	$2.07	$2.09	$2.09	1,333,724
2025-06-16	$2.08	$2.20	$2.07	$2.20	$2.20	574,941
2025-06-13	$2.10	$2.12	$2.01	$2.06	$2.06	883,141
2025-06-12	$2.21	$2.34	$2.15	$2.16	$2.16	1,111,031
2025-06-11	$2.05	$2.32	$2.01	$2.27	$2.27	2,020,662
2025-06-10	$2.07	$2.16	$2.04	$2.05	$2.05	784,658
2025-06-09	$2.05	$2.14	$2.05	$2.07	$2.07	1,378,019
2025-06-06	$1.93	$2.02	$1.90	$2.01	$2.01	752,959
2025-06-05	$1.92	$1.97	$1.87	$1.91	$1.91	675,922
2025-06-04	$1.79	$1.92	$1.78	$1.92	$1.92	967,674
2025-06-03	$1.82	$1.85	$1.76	$1.77	$1.77	997,704
2025-06-02	$1.79	$1.84	$1.74	$1.81	$1.81	884,139
2025-05-30	$1.83	$1.85	$1.78	$1.79	$1.79	2,663,853
2025-05-29	$1.82	$1.84	$1.73	$1.82	$1.82	646,940
2025-05-28	$1.84	$1.84	$1.77	$1.79	$1.79	897,478
2025-05-27	$1.98	$1.99	$1.78	$1.83	$1.83	2,500,020
2025-05-23	$1.87	$1.93	$1.86	$1.92	$1.92	967,119
2025-05-22	$1.96	$1.96	$1.89	$1.95	$1.95	966,257
2025-05-21	$1.98	$2.09	$1.91	$1.96	$1.96	1,311,838
2025-05-20	$2.11	$2.16	$2.02	$2.05	$2.05	1,052,206
2025-05-19	$2.03	$2.11	$1.92	$2.09	$2.09	1,157,128
2025-05-16	$2.10	$2.16	$2.03	$2.06	$2.06	1,322,185
2025-05-15	$1.97	$2.14	$1.87	$2.11	$2.11	1,990,579
2025-05-14	$2.03	$2.07	$1.96	$1.99	$1.99	2,513,655
2025-05-13	$2.03	$2.09	$1.93	$2.00	$2.00	2,294,136
2025-05-12	$1.78	$2.05	$1.75	$2.01	$2.01	3,096,179
2025-05-09	$1.90	$1.90	$1.72	$1.74	$1.74	2,242,015
2025-05-08	$1.61	$1.88	$1.57	$1.84	$1.84	2,804,831
2025-05-07	$1.32	$1.56	$1.31	$1.55	$1.55	2,523,283
2025-05-06	$1.31	$1.38	$1.24	$1.36	$1.36	1,717,741
2025-05-05	$1.35	$1.42	$1.30	$1.31	$1.31	1,808,187
2025-05-02	$1.29	$1.39	$1.27	$1.34	$1.34	1,918,427
2025-05-01	$1.25	$1.32	$1.21	$1.28	$1.28	1,655,118
2025-04-30	$1.20	$1.27	$1.15	$1.24	$1.24	2,192,714
2025-04-29	$1.24	$1.27	$1.15	$1.20	$1.20	1,561,592
2025-04-28	$1.27	$1.32	$1.19	$1.26	$1.26	3,936,303
2025-04-25	$1.30	$1.36	$1.18	$1.28	$1.28	5,109,783
2025-04-24	$1.04	$1.29	$1.03	$1.28	$1.28	4,280,587
2025-04-23	$1.10	$1.15	$1.01	$1.04	$1.04	4,413,058
2025-04-22	$0.87	$1.02	$0.85	$1.01	$1.01	4,348,692
2025-04-21	$0.81	$0.95	$0.81	$0.85	$0.85	4,035,075
2025-04-17	$0.86	$0.92	$0.83	$0.83	$0.83	5,637,636
2025-04-16	$0.88	$0.88	$0.80	$0.85	$0.85	5,034,238
2025-04-15	$0.92	$0.97	$0.88	$0.90	$0.90	3,278,281
2025-04-14	$0.87	$0.94	$0.84	$0.92	$0.92	4,556,696
2025-04-11	$0.91	$0.97	$0.70	$0.85	$0.85	11,436,227
2025-04-10	$0.89	$0.95	$0.81	$0.87	$0.87	7,305,250
2025-04-09	$0.91	$1.06	$0.87	$0.89	$0.89	9,989,867
2025-04-08	$1.01	$1.04	$0.92	$0.94	$0.94	6,965,615
2025-04-07	$1.00	$1.10	$0.93	$0.99	$0.99	9,190,865
2025-04-04	$1.15	$1.16	$1.02	$1.02	$1.02	3,991,883
2025-04-03	$1.15	$1.41	$1.15	$1.20	$1.20	5,311,389
2025-04-02	$1.15	$1.33	$1.11	$1.28	$1.28	11,182,159
2025-04-01	$2.16	$2.29	$1.15	$1.17	$1.17	21,516,296
2025-03-31	$2.76	$2.82	$2.70	$2.76	$2.76	3,265,852
2025-03-28	$2.92	$2.92	$2.72	$2.80	$2.80	2,442,880
2025-03-27	$3.01	$3.04	$2.89	$2.92	$2.92	905,124
2025-03-26	$3.23	$3.31	$2.94	$3.01	$3.01	860,623
2025-03-25	$3.32	$3.37	$3.24	$3.27	$3.27	1,271,991
2025-03-24	$3.31	$3.43	$3.24	$3.30	$3.30	1,178,490
2025-03-21	$3.08	$3.29	$2.95	$3.26	$3.26	1,760,615
2025-03-20	$3.41	$3.41	$3.02	$3.08	$3.08	1,643,430
2025-03-19	$3.46	$3.71	$3.44	$3.57	$3.57	1,301,337
2025-03-18	$3.84	$3.85	$3.15	$3.49	$3.49	2,385,849
2025-03-17	$4.27	$4.33	$3.86	$3.91	$3.91	1,220,267
2025-03-14	$4.28	$4.46	$4.25	$4.31	$4.31	589,475
2025-03-13	$4.42	$4.48	$4.24	$4.26	$4.26	498,637
2025-03-12	$4.53	$4.56	$4.27	$4.42	$4.42	483,748
2025-03-11	$4.57	$4.57	$4.48	$4.50	$4.50	617,014
2025-03-10	$4.69	$4.79	$4.37	$4.54	$4.54	1,010,270
2025-03-07	$4.70	$4.85	$4.66	$4.77	$4.77	534,171
2025-03-06	$4.67	$4.77	$4.55	$4.73	$4.73	447,078
2025-03-05	$4.42	$4.80	$4.42	$4.72	$4.72	766,561
2025-03-04	$4.50	$4.65	$4.33	$4.41	$4.41	805,928
2025-03-03	$4.90	$4.91	$4.55	$4.58	$4.58	712,876
2025-02-28	$4.95	$5.00	$4.81	$4.88	$4.88	410,039
2025-02-27	$5.03	$5.04	$4.88	$4.93	$4.93	420,954
2025-02-26	$5.25	$5.25	$4.99	$5.04	$5.04	451,014
2025-02-25	$5.13	$5.28	$5.10	$5.23	$5.23	399,958
2025-02-24	$5.22	$5.24	$5.01	$5.11	$5.11	360,367
2025-02-21	$5.54	$5.54	$5.07	$5.17	$5.17	724,858
2025-02-20	$5.59	$5.71	$5.35	$5.44	$5.44	438,049
2025-02-19	$5.44	$5.54	$5.34	$5.53	$5.53	395,442
2025-02-18	$5.72	$5.72	$5.46	$5.48	$5.48	384,117
2025-02-14	$5.82	$5.86	$5.69	$5.72	$5.72	234,444
2025-02-13	$5.83	$5.83	$5.70	$5.73	$5.73	286,017
2025-02-12	$5.89	$5.89	$5.67	$5.77	$5.77	579,154
2025-02-11	$6.09	$6.15	$5.89	$6.00	$6.00	284,321
2025-02-10	$6.35	$6.51	$6.14	$6.18	$6.18	274,881
2025-02-07	$6.52	$6.57	$6.24	$6.32	$6.32	266,721
2025-02-06	$6.69	$6.73	$6.52	$6.53	$6.53	488,770
2025-02-05	$6.57	$6.69	$6.50	$6.61	$6.61	504,128
2025-02-04	$6.09	$6.62	$6.09	$6.57	$6.57	562,619
2025-02-03	$5.87	$6.13	$5.84	$6.12	$6.12	334,599
2025-01-31	$6.33	$6.35	$5.94	$6.05	$6.05	588,385
2025-01-30	$6.37	$6.56	$6.15	$6.37	$6.37	609,210
2025-01-29	$5.99	$6.67	$5.98	$6.30	$6.30	1,272,806
2025-01-28	$5.28	$5.67	$5.25	$5.64	$5.64	440,040
2025-01-27	$5.17	$5.40	$5.17	$5.25	$5.25	248,987
2025-01-24	$5.07	$5.19	$5.00	$5.16	$5.16	239,723
2025-01-23	$5.06	$5.11	$4.98	$5.09	$5.09	317,352
2025-01-22	$5.18	$5.19	$5.08	$5.09	$5.09	435,081
2025-01-21	$5.19	$5.30	$5.10	$5.19	$5.19	395,742
2025-01-17	$5.15	$5.25	$5.12	$5.14	$5.14	462,382
2025-01-16	$5.28	$5.28	$5.08	$5.10	$5.10	405,403
2025-01-15	$5.34	$5.36	$5.20	$5.28	$5.28	260,944
2025-01-14	$5.24	$5.33	$5.11	$5.13	$5.13	191,959
2025-01-13	$5.11	$5.15	$5.05	$5.15	$5.15	220,426
2025-01-10	$5.34	$5.35	$5.14	$5.17	$5.17	317,805
2025-01-08	$5.48	$5.53	$5.40	$5.46	$5.46	248,910
2025-01-07	$5.62	$5.74	$5.46	$5.55	$5.55	270,853
2025-01-06	$5.85	$5.90	$5.60	$5.61	$5.61	231,293
2025-01-03	$5.76	$5.89	$5.72	$5.84	$5.84	253,801
2025-01-02	$6.03	$6.06	$5.61	$5.71	$5.71	192,683
2024-12-31	$5.83	$6.03	$5.83	$5.97	$5.97	277,653
2024-12-30	$5.81	$5.85	$5.67	$5.78	$5.78	237,755
2024-12-27	$5.89	$5.95	$5.69	$5.88	$5.88	284,736
2024-12-26	$5.80	$6.00	$5.80	$5.95	$5.95	158,187
2024-12-24	$5.72	$5.86	$5.68	$5.86	$5.86	90,185
2024-12-23	$5.87	$5.90	$5.65	$5.72	$5.72	249,017
2024-12-20	$5.77	$6.04	$5.77	$5.87	$5.87	824,483
2024-12-19	$6.28	$6.36	$5.67	$5.89	$5.89	410,105
2024-12-18	$6.61	$6.70	$6.14	$6.20	$6.20	482,215
2024-12-17	$5.78	$6.75	$5.77	$6.56	$6.56	567,198
2024-12-16	$5.69	$5.87	$5.65	$5.81	$5.81	313,157
2024-12-13	$6.03	$6.08	$5.68	$5.72	$5.72	321,102
2024-12-12	$6.11	$6.16	$6.03	$6.08	$6.08	158,510
2024-12-11	$6.22	$6.22	$6.02	$6.13	$6.13	227,913
2024-12-10	$6.20	$6.24	$6.06	$6.12	$6.12	263,083
2024-12-09	$5.90	$6.26	$5.87	$6.22	$6.22	224,732
2024-12-06	$5.80	$5.91	$5.76	$5.86	$5.86	184,228
2024-12-05	$5.91	$5.94	$5.71	$5.71	$5.71	226,321
2024-12-04	$5.95	$6.10	$5.91	$5.95	$5.95	229,160
2024-12-03	$6.37	$6.42	$5.93	$5.98	$5.98	258,808
2024-12-02	$6.38	$6.45	$6.29	$6.36	$6.36	287,001
2024-11-29	$6.49	$6.49	$6.36	$6.38	$6.38	201,303
2024-11-27	$6.41	$6.46	$6.28	$6.40	$6.40	214,480
2024-11-26	$6.45	$6.55	$6.31	$6.36	$6.36	267,675
2024-11-25	$6.56	$6.63	$6.46	$6.48	$6.48	361,478
2024-11-22	$6.43	$6.54	$6.34	$6.47	$6.47	347,079
2024-11-21	$6.28	$6.42	$6.20	$6.36	$6.36	221,372
2024-11-20	$6.15	$6.23	$6.06	$6.23	$6.23	287,247
2024-11-19	$6.06	$6.20	$6.03	$6.19	$6.19	271,157
2024-11-18	$6.27	$6.30	$6.07	$6.18	$6.18	263,045
2024-11-15	$6.38	$6.45	$6.14	$6.27	$6.27	323,396
2024-11-14	$6.67	$6.67	$6.13	$6.31	$6.31	579,297
2024-11-13	$6.41	$6.80	$6.34	$6.66	$6.66	708,396
2024-11-12	$6.27	$6.48	$6.13	$6.30	$6.30	499,198
2024-11-11	$5.91	$6.42	$5.82	$6.37	$6.37	473,318
2024-11-08	$6.13	$6.40	$5.79	$5.90	$5.90	787,515
2024-11-07	$6.75	$6.86	$6.63	$6.75	$6.75	564,874
2024-11-06	$6.80	$6.92	$6.50	$6.74	$6.74	809,985
2024-11-05	$6.09	$6.36	$6.09	$6.36	$6.36	380,319
2024-11-04	$5.80	$6.14	$5.71	$6.14	$6.14	389,257
2024-11-01	$5.66	$5.90	$5.63	$5.84	$5.84	507,988
2024-10-31	$5.49	$5.66	$5.40	$5.60	$5.60	403,524
2024-10-30	$5.49	$5.71	$5.49	$5.49	$5.49	137,218
2024-10-29	$5.43	$5.53	$5.29	$5.50	$5.50	212,898
2024-10-28	$5.38	$5.66	$5.38	$5.51	$5.51	276,038
2024-10-25	$5.48	$5.49	$5.33	$5.35	$5.35	278,958
2024-10-24	$5.46	$5.62	$5.38	$5.41	$5.41	349,104
2024-10-23	$5.50	$5.57	$5.31	$5.47	$5.47	358,678
2024-10-22	$5.57	$5.59	$5.46	$5.51	$5.51	279,776
2024-10-21	$5.69	$5.69	$5.52	$5.56	$5.56	235,174
2024-10-18	$5.84	$5.86	$5.70	$5.71	$5.71	181,727
2024-10-17	$5.95	$5.99	$5.76	$5.80	$5.80	141,005
2024-10-16	$6.01	$6.05	$5.95	$5.97	$5.97	428,313
2024-10-15	$5.88	$6.13	$5.86	$5.93	$5.93	408,540
2024-10-14	$5.72	$5.88	$5.68	$5.85	$5.85	233,475
2024-10-11	$5.70	$5.75	$5.61	$5.73	$5.73	204,219
2024-10-10	$5.69	$5.69	$5.58	$5.62	$5.62	272,241
2024-10-09	$5.87	$5.93	$5.74	$5.80	$5.80	196,000
2024-10-08	$5.79	$5.84	$5.73	$5.78	$5.78	209,462
2024-10-07	$5.82	$5.87	$5.74	$5.82	$5.82	195,400
2024-10-04	$5.91	$5.94	$5.81	$5.88	$5.88	218,697
2024-10-03	$5.77	$5.83	$5.70	$5.75	$5.75	191,697
2024-10-02	$5.86	$5.96	$5.78	$5.84	$5.84	155,970
2024-10-01	$6.14	$6.21	$5.85	$5.91	$5.91	261,204
2024-09-30	$6.40	$6.46	$6.12	$6.12	$6.12	390,218
2024-09-27	$6.22	$6.60	$6.22	$6.43	$6.43	387,720
2024-09-26	$6.19	$6.20	$6.04	$6.13	$6.13	353,212
2024-09-25	$6.09	$6.19	$6.02	$6.07	$6.07	343,679
2024-09-24	$6.00	$6.13	$5.98	$6.09	$6.09	291,958
2024-09-23	$6.05	$6.06	$5.85	$5.96	$5.96	349,694
2024-09-20	$6.18	$6.20	$5.91	$6.05	$6.05	1,266,651
2024-09-19	$6.19	$6.20	$6.00	$6.18	$6.18	268,937
2024-09-18	$5.81	$6.16	$5.79	$5.99	$5.99	321,302
2024-09-17	$5.60	$5.91	$5.60	$5.85	$5.85	317,085
2024-09-16	$5.61	$5.61	$5.46	$5.51	$5.51	321,472
2024-09-13	$5.55	$5.65	$5.46	$5.60	$5.60	372,221
2024-09-12	$5.48	$5.55	$5.36	$5.49	$5.49	325,133
2024-09-11	$5.47	$5.64	$5.15	$5.42	$5.42	360,140
2024-09-10	$5.57	$5.57	$5.39	$5.52	$5.52	210,212
2024-09-09	$5.42	$5.67	$5.42	$5.56	$5.56	231,100
2024-09-06	$5.53	$5.53	$5.37	$5.42	$5.42	196,667
2024-09-05	$5.48	$5.52	$5.38	$5.49	$5.49	241,893
2024-09-04	$5.65	$5.77	$5.46	$5.46	$5.46	304,644
2024-09-03	$5.67	$5.74	$5.50	$5.65	$5.65	385,490
2024-08-30	$5.74	$5.78	$5.58	$5.76	$5.76	363,481
2024-08-29	$5.61	$5.76	$5.53	$5.72	$5.72	232,700
2024-08-28	$5.65	$5.68	$5.50	$5.53	$5.53	434,946
2024-08-27	$5.75	$5.77	$5.64	$5.70	$5.70	220,126
2024-08-26	$5.81	$5.93	$5.68	$5.81	$5.81	317,256
2024-08-23	$5.50	$5.76	$5.48	$5.67	$5.67	310,151
2024-08-22	$5.60	$5.60	$5.45	$5.46	$5.46	445,066
2024-08-21	$5.46	$5.55	$5.43	$5.51	$5.51	252,224
2024-08-20	$5.53	$5.53	$5.32	$5.40	$5.40	258,811
2024-08-19	$5.39	$5.57	$5.38	$5.55	$5.55	239,548
2024-08-16	$5.35	$5.39	$5.26	$5.37	$5.37	360,930
2024-08-15	$5.44	$5.64	$5.33	$5.36	$5.36	376,445
2024-08-14	$5.28	$5.53	$5.17	$5.29	$5.29	631,610
2024-08-13	$5.18	$5.33	$5.06	$5.27	$5.27	386,180
2024-08-12	$5.48	$5.51	$5.07	$5.11	$5.11	553,123
2024-08-09	$5.02	$5.53	$4.88	$5.50	$5.50	854,909
2024-08-08	$5.60	$5.60	$5.39	$5.47	$5.47	384,323
2024-08-07	$5.56	$5.76	$5.41	$5.51	$5.51	426,139
2024-08-06	$5.41	$5.46	$5.30	$5.42	$5.42	453,892
2024-08-05	$5.28	$5.51	$5.27	$5.40	$5.40	604,336
2024-08-02	$5.61	$5.77	$5.53	$5.66	$5.66	372,131
2024-08-01	$6.32	$6.32	$5.77	$5.89	$5.89	430,539
2024-07-31	$6.34	$6.49	$6.15	$6.30	$6.30	454,705
2024-07-30	$6.12	$6.40	$6.10	$6.36	$6.36	405,003
2024-07-29	$6.39	$6.39	$6.02	$6.04	$6.04	473,410
2024-07-26	$6.27	$6.38	$6.16	$6.34	$6.34	522,940
2024-07-25	$5.89	$6.23	$5.84	$6.14	$6.14	372,077
2024-07-24	$5.93	$6.05	$5.81	$5.82	$5.82	315,559
2024-07-23	$5.90	$6.06	$5.85	$5.97	$5.97	325,454
2024-07-22	$5.75	$6.02	$5.58	$5.90	$5.90	527,297
2024-07-19	$6.35	$6.36	$6.10	$6.12	$6.12	271,992
2024-07-18	$6.58	$6.69	$6.30	$6.33	$6.33	418,614
2024-07-17	$6.56	$6.76	$6.53	$6.64	$6.64	501,738
2024-07-16	$6.17	$6.65	$6.15	$6.61	$6.61	526,346
2024-07-15	$6.01	$6.08	$5.94	$6.06	$6.06	440,086
2024-07-12	$6.01	$6.06	$5.90	$5.92	$5.92	293,758
2024-07-11	$5.71	$5.97	$5.61	$5.91	$5.91	481,017
2024-07-10	$5.53	$5.54	$5.39	$5.44	$5.44	270,304
2024-07-09	$5.47	$5.51	$5.38	$5.48	$5.48	219,626
2024-07-08	$5.58	$5.60	$5.43	$5.49	$5.49	210,578
2024-07-05	$5.53	$5.61	$5.43	$5.52	$5.52	304,846
2024-07-03	$5.60	$5.67	$5.55	$5.55	$5.55	143,282
2024-07-02	$5.61	$5.68	$5.54	$5.55	$5.55	323,704
2024-07-01	$5.57	$5.61	$5.43	$5.56	$5.56	477,610
2024-06-28	$5.54	$5.63	$5.44	$5.58	$5.58	1,707,075
2024-06-27	$5.51	$5.60	$5.46	$5.50	$5.50	211,194
2024-06-26	$5.40	$5.50	$5.29	$5.48	$5.48	403,234
2024-06-25	$5.73	$5.73	$5.42	$5.43	$5.43	355,357
2024-06-24	$5.84	$5.91	$5.74	$5.76	$5.76	375,965
2024-06-21	$5.90	$5.99	$5.76	$5.79	$5.79	1,164,211
2024-06-20	$5.83	$6.02	$5.82	$5.90	$5.90	548,074
2024-06-18	$5.76	$5.87	$5.68	$5.84	$5.84	540,274
2024-06-17	$5.97	$5.99	$5.71	$5.74	$5.74	721,758
2024-06-14	$6.28	$6.34	$6.01	$6.03	$6.03	473,025
2024-06-13	$6.57	$6.60	$6.30	$6.37	$6.37	389,396
2024-06-12	$6.91	$6.92	$6.54	$6.61	$6.61	751,443
2024-06-11	$6.58	$6.69	$6.57	$6.67	$6.67	314,566
2024-06-10	$6.50	$6.68	$6.40	$6.66	$6.66	349,494
2024-06-07	$6.81	$6.86	$6.50	$6.59	$6.59	385,413
2024-06-06	$6.78	$6.97	$6.78	$6.95	$6.95	387,444
2024-06-05	$6.75	$6.87	$6.69	$6.84	$6.84	332,647
2024-06-04	$6.58	$6.72	$6.50	$6.71	$6.71	445,312
2024-06-03	$6.57	$6.63	$6.41	$6.62	$6.62	539,375
2024-05-31	$6.38	$6.51	$6.34	$6.47	$6.47	696,327
2024-05-30	$6.38	$6.47	$6.30	$6.32	$6.32	291,105
2024-05-29	$6.14	$6.35	$6.13	$6.29	$6.29	429,162
2024-05-28	$6.57	$6.60	$6.20	$6.26	$6.26	409,124
2024-05-24	$6.39	$6.51	$6.34	$6.50	$6.50	344,485
2024-05-23	$6.40	$6.44	$6.17	$6.35	$6.35	439,415
2024-05-22	$6.28	$6.46	$5.65	$6.40	$6.40	519,845
2024-05-21	$6.41	$6.42	$6.22	$6.31	$6.31	363,319
2024-05-20	$6.23	$6.45	$6.14	$6.44	$6.44	462,361
2024-05-17	$6.23	$6.32	$6.15	$6.27	$6.27	368,241
2024-05-16	$6.29	$6.32	$6.16	$6.20	$6.20	381,217
2024-05-15	$6.30	$6.39	$6.17	$6.26	$6.26	387,625
2024-05-14	$6.10	$6.29	$6.05	$6.28	$6.28	702,589
2024-05-13	$5.94	$6.16	$5.91	$5.97	$5.97	838,444
2024-05-10	$5.82	$5.91	$5.68	$5.90	$5.90	586,139
2024-05-09	$5.70	$5.83	$5.60	$5.75	$5.75	783,476
2024-05-08	$5.34	$5.63	$5.25	$5.57	$5.57	721,348
2024-05-07	$5.25	$5.44	$5.21	$5.29	$5.29	491,843
2024-05-06	$5.15	$5.26	$5.13	$5.24	$5.24	262,955
2024-05-03	$5.32	$5.35	$5.07	$5.11	$5.11	273,019
2024-05-02	$5.21	$5.23	$5.05	$5.19	$5.19	256,158
2024-05-01	$5.09	$5.34	$5.06	$5.13	$5.13	574,193
2024-04-30	$5.00	$5.11	$4.93	$5.10	$5.10	477,499
2024-04-29	$5.00	$5.16	$4.98	$5.00	$5.00	325,420
2024-04-26	$4.93	$5.02	$4.84	$4.96	$4.96	568,069
2024-04-25	$4.78	$4.93	$4.72	$4.92	$4.92	348,690
2024-04-24	$4.95	$5.01	$4.85	$4.87	$4.87	479,563
2024-04-23	$4.90	$5.06	$4.87	$4.96	$4.96	382,808
2024-04-22	$4.68	$4.91	$4.66	$4.87	$4.87	530,468
2024-04-19	$4.58	$4.70	$4.57	$4.66	$4.66	551,074
2024-04-18	$4.83	$4.87	$4.61	$4.63	$4.63	426,339
2024-04-17	$4.92	$4.97	$4.75	$4.76	$4.76	433,135
2024-04-16	$4.97	$4.97	$4.80	$4.80	$4.80	464,811
2024-04-15	$5.11	$5.13	$4.91	$4.91	$4.91	393,039
2024-04-12	$5.20	$5.20	$5.04	$5.09	$5.09	322,637
2024-04-11	$5.45	$5.45	$5.18	$5.21	$5.21	420,854
2024-04-10	$5.44	$5.59	$5.30	$5.34	$5.34	443,649
2024-04-09	$5.68	$5.72	$5.60	$5.64	$5.64	291,193
2024-04-08	$5.54	$5.66	$5.51	$5.58	$5.58	337,573
2024-04-05	$5.59	$5.61	$5.47	$5.50	$5.50	507,939
2024-04-04	$5.77	$5.78	$5.51	$5.53	$5.53	412,664
2024-04-03	$5.66	$5.75	$5.63	$5.68	$5.68	412,882
2024-04-02	$5.95	$5.96	$5.61	$5.71	$5.71	505,888
2024-04-01	$6.25	$6.25	$5.93	$5.96	$5.96	598,355
2024-03-28	$6.24	$6.34	$6.08	$6.26	$6.26	616,388
2024-03-27	$6.19	$6.25	$5.97	$6.19	$6.19	806,144
2024-03-26	$6.11	$6.23	$5.89	$6.11	$6.11	920,862
2024-03-25	$6.89	$6.96	$5.96	$6.09	$6.09	1,139,614
2024-03-22	$7.42	$7.47	$7.08	$7.14	$7.14	464,612
2024-03-21	$7.46	$7.48	$7.22	$7.40	$7.40	455,454
2024-03-20	$6.94	$7.49	$6.94	$7.42	$7.42	383,104
2024-03-19	$6.62	$7.06	$6.62	$7.05	$7.05	453,859
2024-03-18	$6.66	$6.94	$6.61	$6.64	$6.64	267,376
2024-03-15	$6.69	$6.82	$6.61	$6.67	$6.67	612,875
2024-03-14	$6.99	$7.02	$6.63	$6.72	$6.72	400,025
2024-03-13	$6.99	$7.19	$6.99	$7.02	$7.02	244,988
2024-03-12	$7.10	$7.18	$7.01	$7.01	$7.01	277,180
2024-03-11	$7.24	$7.30	$7.15	$7.18	$7.18	260,839
2024-03-08	$6.94	$7.28	$6.94	$7.25	$7.25	430,341
2024-03-07	$6.88	$6.99	$6.84	$6.85	$6.85	240,623
2024-03-06	$6.82	$6.86	$6.70	$6.80	$6.80	289,240
2024-03-05	$7.11	$7.14	$6.77	$6.78	$6.78	449,744
2024-03-04	$6.98	$7.31	$6.98	$7.17	$7.17	472,293
2024-03-01	$7.31	$7.31	$6.95	$7.05	$7.05	576,997
2024-02-29	$7.42	$7.48	$7.21	$7.26	$7.26	559,789
2024-02-28	$6.49	$7.69	$6.21	$7.33	$7.33	904,954
2024-02-27	$8.05	$8.10	$7.71	$8.02	$8.02	692,870
2024-02-26	$8.03	$8.14	$7.91	$7.95	$7.95	372,195
2024-02-23	$8.00	$8.14	$7.97	$8.11	$8.11	335,464
2024-02-22	$7.98	$8.06	$7.91	$7.99	$7.99	401,844
2024-02-21	$7.90	$8.02	$7.86	$7.99	$7.99	381,499
2024-02-20	$7.93	$8.15	$7.85	$7.95	$7.95	277,941
2024-02-16	$8.32	$8.36	$8.07	$8.07	$8.07	376,496
2024-02-15	$7.93	$8.43	$7.88	$8.37	$8.37	534,560
2024-02-14	$7.77	$7.85	$7.63	$7.84	$7.84	510,760
2024-02-13	$7.45	$7.76	$7.43	$7.66	$7.66	611,106
2024-02-12	$7.50	$7.83	$7.44	$7.76	$7.76	423,777
2024-02-09	$7.41	$7.56	$7.41	$7.50	$7.50	359,000
2024-02-08	$7.30	$7.42	$7.18	$7.37	$7.37	224,765
2024-02-07	$7.34	$7.38	$7.04	$7.31	$7.31	406,699
2024-02-06	$7.46	$7.55	$7.11	$7.35	$7.35	496,431
2024-02-05	$6.97	$6.97	$6.78	$6.78	$6.78	257,374
2024-02-02	$7.13	$7.14	$7.01	$7.08	$7.08	292,515
2024-02-01	$7.38	$7.48	$7.07	$7.23	$7.23	502,607
2024-01-31	$7.53	$7.69	$7.33	$7.34	$7.34	439,570
2024-01-30	$7.68	$7.68	$7.44	$7.55	$7.55	519,775
2024-01-29	$7.47	$7.74	$7.44	$7.72	$7.72	404,968
2024-01-26	$7.68	$7.74	$7.44	$7.46	$7.46	389,239
2024-01-25	$7.64	$7.67	$7.55	$7.61	$7.61	410,604
2024-01-24	$7.86	$7.86	$7.53	$7.53	$7.53	469,550
2024-01-23	$7.73	$7.77	$7.67	$7.71	$7.71	321,689
2024-01-22	$7.61	$7.69	$7.54	$7.61	$7.61	372,346
2024-01-19	$7.37	$7.56	$7.29	$7.50	$7.50	370,007
2024-01-18	$7.40	$7.53	$7.23	$7.32	$7.32	288,410
2024-01-17	$7.14	$7.30	$7.14	$7.30	$7.30	571,955
2024-01-16	$7.44	$7.44	$7.32	$7.35	$7.35	307,767
2024-01-12	$7.71	$7.79	$7.50	$7.52	$7.52	465,257
2024-01-11	$7.58	$7.63	$7.40	$7.51	$7.51	384,939
2024-01-10	$7.51	$7.63	$7.44	$7.62	$7.62	329,850
2024-01-09	$7.74	$7.83	$7.53	$7.54	$7.54	471,451
2024-01-08	$7.71	$7.92	$7.58	$7.86	$7.86	533,467
2024-01-05	$7.77	$7.91	$7.61	$7.71	$7.71	676,970
2024-01-04	$8.21	$8.21	$7.84	$7.85	$7.85	542,102
2024-01-03	$8.34	$8.38	$8.15	$8.16	$8.16	648,659
2024-01-02	$8.39	$8.70	$8.36	$8.42	$8.42	808,846
2023-12-29	$8.42	$8.63	$8.42	$8.51	$8.51	520,917
2023-12-28	$8.53	$8.63	$8.35	$8.62	$8.62	370,839
2023-12-27	$8.38	$8.59	$8.37	$8.59	$8.59	398,921
2023-12-26	$8.30	$8.39	$8.27	$8.38	$8.38	314,055
2023-12-22	$8.39	$8.48	$8.23	$8.24	$8.24	685,104
2023-12-21	$8.16	$8.40	$8.11	$8.35	$8.35	575,332
2023-12-20	$8.00	$8.45	$7.31	$8.10	$8.10	1,243,925
2023-12-19	$7.72	$8.08	$7.72	$8.04	$8.04	647,932
2023-12-18	$7.54	$7.68	$7.47	$7.65	$7.65	551,375
2023-12-15	$7.66	$7.70	$7.46	$7.60	$7.60	1,814,274
2023-12-14	$7.23	$7.65	$7.23	$7.56	$7.56	764,053
2023-12-13	$6.66	$7.10	$6.55	$7.08	$7.08	736,473
2023-12-12	$6.69	$6.78	$6.60	$6.73	$6.73	543,881
2023-12-11	$6.79	$6.80	$6.72	$6.77	$6.77	364,600
2023-12-08	$6.73	$6.86	$6.72	$6.79	$6.79	384,867
2023-12-07	$6.63	$6.79	$6.55	$6.76	$6.76	352,905
2023-12-06	$6.62	$6.79	$6.62	$6.65	$6.65	332,476
2023-12-05	$6.69	$6.78	$6.55	$6.55	$6.55	540,139
2023-12-04	$6.59	$6.75	$6.59	$6.70	$6.70	367,017
2023-12-01	$6.40	$6.62	$6.32	$6.60	$6.60	471,931
2023-11-30	$6.46	$6.52	$6.32	$6.39	$6.39	567,852
2023-11-29	$6.55	$6.58	$6.42	$6.47	$6.47	550,986
2023-11-28	$6.32	$6.47	$6.25	$6.40	$6.40	347,447
2023-11-27	$6.28	$6.40	$6.21	$6.32	$6.32	608,891
2023-11-24	$6.32	$6.40	$6.25	$6.33	$6.33	216,513
2023-11-22	$6.16	$6.50	$6.01	$6.37	$6.37	804,102
2023-11-21	$5.86	$6.21	$5.76	$6.03	$6.03	3,064,031
2023-11-20	$5.91	$6.00	$5.88	$5.93	$5.93	519,075
2023-11-17	$5.94	$5.97	$5.78	$5.91	$5.91	842,387
2023-11-16	$6.15	$6.15	$5.70	$5.89	$5.89	966,685
2023-11-15	$6.01	$6.26	$6.00	$6.16	$6.16	1,029,582
2023-11-14	$5.98	$6.03	$5.83	$5.97	$5.97	641,595
2023-11-13	$5.73	$5.86	$5.71	$5.75	$5.75	556,269
2023-11-10	$5.78	$5.87	$5.57	$5.76	$5.76	1,033,801
2023-11-09	$6.00	$6.05	$5.65	$5.76	$5.76	991,324
2023-11-08	$5.25	$6.16	$4.89	$5.92	$5.92	3,162,313
2023-11-07	$6.38	$6.64	$6.29	$6.61	$6.61	687,590
2023-11-06	$6.36	$6.42	$6.28	$6.41	$6.41	491,184
2023-11-03	$6.38	$6.56	$6.33	$6.35	$6.35	564,998
2023-11-02	$6.04	$6.25	$6.04	$6.24	$6.24	378,419
2023-11-01	$6.00	$6.13	$5.86	$5.92	$5.92	438,770
2023-10-31	$6.04	$6.07	$5.91	$5.99	$5.99	338,328
2023-10-30	$6.19	$6.24	$6.00	$6.04	$6.04	408,641
2023-10-27	$6.21	$6.24	$6.06	$6.10	$6.10	510,259
2023-10-26	$6.25	$6.31	$6.11	$6.18	$6.18	337,561
2023-10-25	$6.41	$6.41	$6.06	$6.25	$6.25	423,358
2023-10-24	$6.49	$6.58	$6.43	$6.50	$6.50	514,732
2023-10-23	$6.28	$6.39	$6.28	$6.35	$6.35	425,068
2023-10-20	$6.46	$6.46	$6.21	$6.32	$6.32	675,035
2023-10-19	$6.58	$6.58	$6.42	$6.44	$6.44	347,304
2023-10-18	$6.60	$6.60	$6.48	$6.52	$6.52	301,840
2023-10-17	$6.56	$6.73	$6.43	$6.64	$6.64	429,809
2023-10-16	$6.58	$6.66	$6.42	$6.50	$6.50	291,361
2023-10-13	$6.62	$6.63	$6.39	$6.53	$6.53	324,723
2023-10-12	$6.86	$6.86	$6.62	$6.62	$6.62	361,664
2023-10-11	$7.00	$7.08	$6.82	$6.88	$6.88	305,799
2023-10-10	$7.04	$7.19	$6.97	$7.01	$7.01	426,547
2023-10-09	$6.95	$7.15	$6.74	$7.08	$7.08	403,854
2023-10-06	$7.04	$7.14	$6.87	$7.06	$7.06	261,686
2023-10-05	$6.86	$7.08	$6.86	$7.00	$7.00	466,130
2023-10-04	$6.92	$7.05	$6.84	$6.93	$6.93	529,641
2023-10-03	$7.07	$7.24	$6.82	$6.85	$6.85	953,340
2023-10-02	$7.29	$7.35	$6.95	$7.11	$7.11	412,367
2023-09-29	$7.29	$7.42	$7.25	$7.32	$7.32	427,796
2023-09-28	$7.09	$7.28	$7.08	$7.24	$7.24	370,049
2023-09-27	$7.03	$7.20	$7.03	$7.07	$7.07	460,003
2023-09-26	$6.95	$7.10	$6.91	$7.00	$7.00	540,955
2023-09-25	$6.98	$7.04	$6.89	$6.96	$6.96	400,886
2023-09-22	$7.20	$7.27	$7.00	$7.03	$7.03	356,437
2023-09-21	$7.25	$7.36	$7.13	$7.18	$7.18	907,965
2023-09-20	$7.59	$7.61	$7.26	$7.33	$7.33	539,315
2023-09-19	$7.63	$7.70	$7.53	$7.56	$7.56	478,783
2023-09-18	$7.84	$7.84	$7.64	$7.65	$7.65	468,500
2023-09-15	$7.99	$8.01	$7.78	$7.84	$7.84	1,022,704
2023-09-14	$8.08	$8.18	$7.88	$8.00	$8.00	413,167
2023-09-13	$8.08	$8.14	$7.83	$7.99	$7.99	505,496
2023-09-12	$7.91	$8.07	$7.83	$8.06	$8.06	483,713
2023-09-11	$8.05	$8.06	$7.94	$7.96	$7.96	364,395
2023-09-08	$8.15	$8.19	$7.95	$7.96	$7.96	459,974
2023-09-07	$8.07	$8.21	$7.93	$8.14	$8.14	758,097
2023-09-06	$8.33	$8.39	$8.16	$8.21	$8.21	540,509
2023-09-05	$8.18	$8.29	$8.12	$8.24	$8.24	533,376
2023-09-01	$8.32	$8.42	$8.18	$8.27	$8.27	356,629
2023-08-31	$8.52	$8.58	$8.23	$8.25	$8.25	833,037
2023-08-30	$8.52	$8.58	$8.41	$8.48	$8.48	507,926
2023-08-29	$8.32	$8.58	$8.30	$8.54	$8.54	423,566
2023-08-28	$8.36	$8.43	$8.28	$8.41	$8.41	407,136
2023-08-25	$8.45	$8.54	$8.29	$8.32	$8.32	804,464
2023-08-24	$8.51	$8.52	$8.33	$8.44	$8.44	631,646
2023-08-23	$8.36	$8.55	$8.32	$8.50	$8.50	526,809
2023-08-22	$8.34	$8.46	$8.26	$8.31	$8.31	646,382
2023-08-21	$8.53	$8.65	$8.29	$8.32	$8.32	654,802
2023-08-18	$8.33	$8.56	$8.31	$8.51	$8.51	640,132
2023-08-17	$8.35	$8.50	$8.35	$8.41	$8.41	735,135
2023-08-16	$8.19	$8.41	$8.08	$8.34	$8.34	567,325
2023-08-15	$8.22	$8.28	$8.14	$8.22	$8.22	464,393
2023-08-14	$8.23	$8.33	$8.14	$8.24	$8.24	470,372
2023-08-11	$8.14	$8.38	$8.14	$8.27	$8.27	614,066
2023-08-10	$7.88	$8.36	$7.87	$8.19	$8.19	1,501,724
2023-08-09	$6.90	$8.29	$6.60	$7.96	$7.96	2,679,136
2023-08-08	$10.31	$10.35	$10.21	$10.25	$10.25	832,241
2023-08-07	$10.25	$10.48	$10.04	$10.45	$10.45	699,567
2023-08-04	$10.57	$10.57	$10.12	$10.20	$10.20	506,885
2023-08-03	$10.90	$10.95	$10.53	$10.56	$10.56	426,216
2023-08-02	$10.93	$11.10	$10.93	$11.03	$11.03	251,261
2023-08-01	$11.26	$11.35	$11.11	$11.23	$11.23	268,617
2023-07-31	$11.36	$11.49	$11.16	$11.29	$11.29	314,504
2023-07-28	$11.36	$11.46	$11.20	$11.36	$11.36	485,070
2023-07-27	$11.35	$11.37	$11.12	$11.20	$11.20	483,397
2023-07-26	$11.13	$11.29	$11.10	$11.25	$11.25	362,150
2023-07-25	$11.27	$11.38	$11.08	$11.10	$11.10	564,523
2023-07-24	$11.25	$11.41	$11.08	$11.30	$11.30	496,342
2023-07-21	$11.45	$11.45	$11.13	$11.22	$11.22	533,464
2023-07-20	$11.48	$11.49	$11.29	$11.32	$11.32	425,049
2023-07-19	$11.58	$11.73	$11.47	$11.53	$11.53	822,305
2023-07-18	$11.20	$11.50	$11.15	$11.47	$11.47	458,492
2023-07-17	$10.84	$11.37	$10.81	$11.21	$11.21	686,403
2023-07-14	$10.77	$10.84	$10.67	$10.83	$10.83	430,884
2023-07-13	$10.62	$10.78	$10.55	$10.67	$10.67	388,735
2023-07-12	$10.60	$10.69	$10.43	$10.56	$10.56	402,984
2023-07-11	$10.30	$10.36	$10.11	$10.34	$10.34	390,778
2023-07-10	$9.99	$10.30	$9.99	$10.30	$10.30	447,093
2023-07-07	$10.06	$10.16	$9.97	$10.03	$10.03	478,032
2023-07-06	$10.26	$10.26	$9.96	$10.02	$10.02	394,684
2023-07-05	$10.53	$10.56	$10.30	$10.31	$10.31	388,193
2023-07-03	$10.48	$10.65	$10.48	$10.60	$10.60	283,631
2023-06-30	$10.63	$10.68	$10.47	$10.51	$10.51	663,711
2023-06-29	$10.30	$10.52	$10.30	$10.52	$10.52	551,687
2023-06-28	$10.21	$10.33	$10.13	$10.29	$10.29	443,393
2023-06-27	$10.08	$10.28	$9.98	$10.21	$10.21	670,364
2023-06-26	$10.07	$10.32	$9.97	$9.97	$9.97	464,280
2023-06-23	$10.16	$10.29	$10.01	$10.12	$10.12	1,602,377
2023-06-22	$10.26	$10.38	$10.14	$10.36	$10.36	512,266
2023-06-21	$10.25	$10.40	$10.14	$10.34	$10.34	840,922
2023-06-20	$10.46	$10.49	$10.32	$10.32	$10.32	960,435
2023-06-16	$10.88	$10.88	$10.47	$10.50	$10.50	1,273,668
2023-06-15	$10.63	$10.82	$10.56	$10.76	$10.76	605,065
2023-06-14	$10.87	$10.87	$10.49	$10.71	$10.71	837,893
2023-06-13	$10.85	$10.93	$10.74	$10.89	$10.89	466,629
2023-06-12	$10.55	$10.88	$10.51	$10.80	$10.80	421,787
2023-06-09	$10.76	$10.80	$10.45	$10.53	$10.53	638,267
2023-06-08	$10.74	$10.87	$10.58	$10.77	$10.77	577,106
2023-06-07	$10.89	$11.06	$10.74	$10.80	$10.80	682,949
2023-06-06	$10.46	$10.87	$10.27	$10.85	$10.85	558,806
2023-06-05	$10.48	$10.72	$10.41	$10.54	$10.54	812,125
2023-06-02	$10.51	$10.62	$10.15	$10.57	$10.57	545,670
2023-06-01	$10.18	$10.51	$9.92	$10.37	$10.37	597,553
2023-05-31	$10.12	$10.28	$9.97	$10.14	$10.14	1,179,106
2023-05-30	$10.32	$10.38	$9.94	$10.11	$10.11	556,189
2023-05-26	$9.87	$10.29	$9.54	$10.19	$10.19	680,653
2023-05-25	$10.00	$10.01	$9.75	$9.99	$9.99	889,960
2023-05-24	$9.65	$9.87	$9.53	$9.84	$9.84	643,802
2023-05-23	$9.91	$10.00	$9.70	$9.73	$9.73	1,010,914
2023-05-22	$9.67	$10.05	$9.67	$9.99	$9.99	956,230
2023-05-19	$9.76	$9.88	$9.59	$9.69	$9.69	779,172
2023-05-18	$9.54	$9.78	$9.46	$9.69	$9.69	952,434
2023-05-17	$9.48	$9.57	$9.28	$9.54	$9.54	895,091
2023-05-16	$9.53	$9.53	$9.27	$9.41	$9.41	716,390
2023-05-15	$9.57	$9.68	$9.40	$9.63	$9.63	770,752
2023-05-12	$9.59	$9.59	$9.33	$9.51	$9.51	787,173
2023-05-11	$9.44	$9.75	$9.27	$9.60	$9.60	1,517,770
2023-05-10	$9.44	$11.99	$9.06	$9.43	$9.43	3,853,674
2023-05-09	$7.36	$7.61	$7.24	$7.57	$7.57	747,644
2023-05-08	$7.34	$7.46	$7.22	$7.44	$7.44	537,403
2023-05-05	$7.16	$7.35	$7.02	$7.31	$7.31	536,077
2023-05-04	$7.22	$7.26	$6.92	$7.00	$7.00	703,526
2023-05-03	$6.92	$7.32	$6.92	$7.17	$7.17	699,645
2023-05-02	$6.93	$6.94	$6.72	$6.90	$6.90	797,211
2023-05-01	$7.00	$7.00	$6.79	$6.97	$6.97	505,770
2023-04-28	$6.84	$7.07	$6.82	$7.03	$7.03	686,890
2023-04-27	$6.79	$6.90	$6.76	$6.85	$6.85	467,741
2023-04-26	$6.65	$6.78	$6.59	$6.73	$6.73	790,576
2023-04-25	$6.70	$6.78	$6.59	$6.62	$6.62	768,335
2023-04-24	$6.90	$6.91	$6.72	$6.77	$6.77	732,010
2023-04-21	$6.92	$6.97	$6.89	$6.93	$6.93	535,835
2023-04-20	$6.87	$6.99	$6.85	$6.96	$6.96	442,954
2023-04-19	$6.93	$7.00	$6.76	$6.96	$6.96	531,204
2023-04-18	$7.03	$7.03	$6.81	$6.87	$6.87	809,788
2023-04-17	$6.87	$7.02	$6.81	$7.01	$7.01	661,163
2023-04-14	$6.78	$6.95	$6.73	$6.90	$6.90	706,136
2023-04-13	$6.80	$6.89	$6.75	$6.77	$6.77	444,012
2023-04-12	$7.15	$7.20	$6.70	$6.71	$6.71	728,877
2023-04-11	$6.96	$7.06	$6.93	$7.05	$7.05	900,480
2023-04-10	$6.76	$6.91	$6.73	$6.90	$6.90	614,404
2023-04-06	$6.78	$6.91	$6.74	$6.83	$6.83	613,748
2023-04-05	$6.83	$6.85	$6.56	$6.78	$6.78	745,264
2023-04-04	$6.98	$7.00	$6.74	$6.90	$6.90	725,290
2023-04-03	$7.00	$7.11	$6.86	$6.98	$6.98	816,005
2023-03-31	$7.09	$7.21	$6.97	$7.04	$7.04	1,553,139
2023-03-30	$7.24	$7.29	$6.97	$6.99	$6.99	1,383,994
2023-03-29	$7.14	$7.20	$6.97	$7.14	$7.14	821,879
2023-03-28	$6.93	$7.12	$6.93	$7.01	$7.01	683,398
2023-03-27	$7.28	$7.28	$6.97	$6.99	$6.99	866,103
2023-03-24	$6.85	$7.25	$6.85	$7.21	$7.21	664,609
2023-03-23	$6.90	$7.12	$6.89	$7.01	$7.01	844,416
2023-03-22	$7.05	$7.17	$6.85	$6.86	$6.86	518,487
2023-03-21	$6.90	$7.03	$6.80	$7.01	$7.01	870,672
2023-03-20	$6.70	$6.85	$6.68	$6.76	$6.76	880,501
2023-03-17	$6.75	$6.79	$6.58	$6.66	$6.66	1,350,392
2023-03-16	$6.65	$6.93	$6.51	$6.84	$6.84	815,504
2023-03-15	$6.46	$6.76	$6.46	$6.72	$6.72	1,040,400
2023-03-14	$6.72	$6.94	$6.59	$6.73	$6.73	1,319,143
2023-03-13	$6.46	$6.85	$6.35	$6.46	$6.46	1,297,615
2023-03-10	$6.67	$6.68	$6.34	$6.57	$6.57	2,424,828
2023-03-09	$7.00	$7.05	$6.65	$6.73	$6.73	926,282
2023-03-08	$6.93	$7.07	$6.84	$6.98	$6.98	1,015,066
2023-03-07	$6.81	$7.20	$6.81	$6.95	$6.95	1,516,829
2023-03-06	$6.92	$7.03	$6.81	$6.81	$6.81	665,930
2023-03-03	$6.92	$7.03	$6.85	$6.90	$6.90	581,529
2023-03-02	$6.73	$6.97	$6.72	$6.86	$6.86	794,499
2023-03-01	$7.16	$7.23	$6.90	$6.92	$6.92	750,114
2023-02-28	$7.18	$7.43	$7.07	$7.08	$7.08	1,383,517
2023-02-27	$6.53	$7.31	$6.41	$7.25	$7.25	1,845,669
2023-02-24	$7.13	$7.13	$5.35	$6.64	$6.64	5,840,705
2023-02-23	$8.51	$8.67	$8.32	$8.65	$8.65	761,887
2023-02-22	$8.25	$8.47	$8.21	$8.43	$8.43	547,226
2023-02-21	$8.72	$8.80	$8.19	$8.21	$8.21	609,071
2023-02-17	$8.99	$9.05	$8.83	$8.94	$8.94	368,981
2023-02-16	$9.22	$9.33	$9.00	$9.01	$9.01	636,481
2023-02-15	$9.05	$9.53	$8.95	$9.49	$9.49	757,875
2023-02-14	$8.91	$9.14	$8.77	$9.13	$9.13	556,978
2023-02-13	$8.80	$8.99	$8.68	$8.98	$8.98	477,357
2023-02-10	$8.68	$8.87	$8.65	$8.79	$8.79	564,587
2023-02-09	$9.03	$9.07	$8.76	$8.78	$8.78	452,734
2023-02-08	$9.15	$9.15	$8.79	$8.86	$8.86	574,336
2023-02-07	$8.90	$9.23	$8.65	$9.15	$9.15	706,306
2023-02-06	$9.62	$9.67	$8.84	$8.95	$8.95	877,285
2023-02-03	$9.65	$10.05	$9.51	$9.87	$9.87	1,173,218
2023-02-02	$8.85	$10.32	$8.85	$9.89	$9.89	1,494,670
2023-02-01	$8.74	$8.86	$8.59	$8.77	$8.77	836,875
2023-01-31	$8.43	$8.81	$8.41	$8.77	$8.77	649,372
2023-01-30	$8.60	$8.66	$8.35	$8.40	$8.40	481,207
2023-01-27	$8.52	$8.80	$8.52	$8.68	$8.68	637,235
2023-01-26	$8.66	$8.69	$8.37	$8.55	$8.55	470,242
2023-01-25	$8.51	$8.53	$8.19	$8.50	$8.50	555,118
2023-01-24	$8.25	$8.75	$8.25	$8.64	$8.64	966,288
2023-01-23	$8.60	$8.70	$8.24	$8.39	$8.39	840,483
2023-01-20	$8.38	$8.64	$8.17	$8.59	$8.59	880,599
2023-01-19	$7.78	$8.26	$7.76	$8.24	$8.24	401,191
2023-01-18	$8.18	$8.40	$7.96	$7.99	$7.99	506,615
2023-01-17	$8.06	$8.14	$7.94	$8.11	$8.11	381,446
2023-01-13	$7.89	$8.12	$7.79	$8.07	$8.07	480,611
2023-01-12	$7.96	$7.97	$7.74	$7.97	$7.97	346,789
2023-01-11	$7.77	$8.00	$7.69	$7.89	$7.89	645,388
2023-01-10	$7.27	$7.72	$7.27	$7.71	$7.71	554,011
2023-01-09	$7.33	$7.48	$7.28	$7.29	$7.29	504,988
2023-01-06	$7.03	$7.17	$6.87	$7.15	$7.15	533,624
2023-01-05	$6.98	$7.02	$6.82	$6.95	$6.95	1,117,615
2023-01-04	$6.92	$7.11	$6.86	$7.08	$7.08	1,097,635
2023-01-03	$6.80	$6.99	$6.64	$6.78	$6.78	1,181,831
2022-12-30	$6.57	$6.79	$6.56	$6.75	$6.75	537,965
2022-12-29	$6.56	$6.84	$6.50	$6.75	$6.75	759,597
2022-12-28	$6.45	$6.55	$6.44	$6.46	$6.46	569,734
2022-12-27	$6.45	$6.52	$6.20	$6.46	$6.46	868,841
2022-12-23	$6.45	$6.51	$6.22	$6.45	$6.45	659,430
2022-12-22	$6.62	$6.62	$6.26	$6.46	$6.46	1,546,913
2022-12-21	$6.64	$6.81	$6.58	$6.69	$6.69	1,009,011
2022-12-20	$6.60	$6.76	$6.53	$6.55	$6.55	908,971
2022-12-19	$6.98	$7.11	$6.63	$6.64	$6.64	939,967
2022-12-16	$6.84	$7.04	$6.84	$7.00	$7.00	1,106,570
2022-12-15	$6.90	$7.05	$6.79	$6.94	$6.94	1,015,511
2022-12-14	$6.99	$7.26	$6.93	$7.08	$7.08	825,298
2022-12-13	$7.35	$7.52	$6.88	$7.02	$7.02	1,160,671
2022-12-12	$6.87	$6.96	$6.78	$6.95	$6.95	585,750
2022-12-09	$6.83	$6.99	$6.77	$6.88	$6.88	415,018
2022-12-08	$6.88	$7.09	$6.76	$6.91	$6.91	659,920
2022-12-07	$6.94	$6.97	$6.77	$6.83	$6.83	746,999
2022-12-06	$7.15	$7.18	$6.90	$6.97	$6.97	679,664
2022-12-05	$7.12	$7.32	$7.07	$7.16	$7.16	717,840
2022-12-02	$7.12	$7.28	$7.02	$7.15	$7.15	961,660
2022-12-01	$7.13	$7.34	$7.07	$7.29	$7.29	1,879,178
2022-11-30	$6.77	$7.22	$6.55	$7.07	$7.07	3,204,796
2022-11-29	$6.76	$7.05	$6.75	$6.77	$6.77	568,466
2022-11-28	$6.85	$6.98	$6.66	$6.75	$6.75	470,229
2022-11-25	$6.93	$7.07	$6.91	$6.96	$6.96	165,763
2022-11-23	$6.96	$7.25	$6.88	$7.03	$7.03	382,067
2022-11-22	$6.91	$7.12	$6.85	$6.93	$6.93	602,770
2022-11-21	$7.12	$7.26	$6.98	$7.07	$7.07	651,821
2022-11-18	$7.26	$8.02	$7.04	$7.14	$7.14	1,316,183
2022-11-17	$6.82	$6.85	$6.59	$6.71	$6.71	468,669
2022-11-16	$7.23	$7.26	$6.78	$6.88	$6.88	720,568
2022-11-15	$7.45	$7.67	$7.23	$7.29	$7.29	790,019
2022-11-14	$7.40	$7.46	$6.88	$7.12	$7.12	805,863
2022-11-11	$7.13	$7.57	$6.96	$7.54	$7.54	1,200,207
2022-11-10	$6.54	$7.24	$6.50	$7.19	$7.19	1,109,415
2022-11-09	$6.38	$6.38	$6.12	$6.14	$6.14	480,174
2022-11-08	$6.40	$6.65	$6.24	$6.46	$6.46	696,749
2022-11-07	$7.00	$7.17	$6.35	$6.40	$6.40	1,116,520
2022-11-04	$6.79	$6.98	$6.11	$6.90	$6.90	2,248,428
2022-11-03	$6.72	$6.76	$6.53	$6.63	$6.63	1,100,304
2022-11-02	$7.22	$7.36	$6.84	$6.85	$6.85	1,570,445
2022-11-01	$7.37	$7.40	$7.13	$7.15	$7.15	852,900
2022-10-31	$7.24	$7.29	$7.01	$7.17	$7.17	666,945
2022-10-28	$7.16	$7.30	$6.97	$7.26	$7.26	564,715
2022-10-27	$7.34	$7.48	$7.15	$7.16	$7.16	710,637
2022-10-26	$7.45	$7.65	$7.25	$7.26	$7.26	448,926
2022-10-25	$6.95	$7.55	$6.95	$7.48	$7.48	1,152,802
2022-10-24	$6.94	$7.02	$6.62	$6.91	$6.91	710,668
2022-10-21	$6.90	$6.97	$6.60	$6.95	$6.95	575,897
2022-10-20	$6.79	$7.17	$6.78	$6.88	$6.88	1,010,204
2022-10-19	$7.06	$7.14	$6.74	$6.83	$6.83	1,699,703
2022-10-18	$7.58	$7.75	$7.21	$7.31	$7.31	964,670
2022-10-17	$7.46	$7.48	$7.20	$7.33	$7.33	721,295
2022-10-14	$7.56	$7.62	$6.96	$7.00	$7.00	848,070
2022-10-13	$6.70	$7.49	$6.55	$7.40	$7.40	801,352
2022-10-12	$7.01	$7.07	$6.84	$6.97	$6.97	1,062,687
2022-10-11	$7.23	$7.28	$6.87	$6.97	$6.97	1,355,901
2022-10-10	$7.45	$7.53	$7.17	$7.28	$7.28	1,003,932
2022-10-07	$7.96	$8.04	$7.11	$7.41	$7.41	2,104,216
2022-10-06	$8.45	$8.66	$8.26	$8.30	$8.30	615,475
2022-10-05	$8.34	$8.55	$8.11	$8.49	$8.49	955,171
2022-10-04	$8.23	$8.71	$8.23	$8.70	$8.70	1,650,933
2022-10-03	$8.10	$8.16	$7.84	$7.93	$7.93	1,208,512
2022-09-30	$8.24	$8.45	$8.03	$8.04	$8.04	884,687
2022-09-29	$8.48	$8.49	$7.90	$8.22	$8.22	1,682,631
2022-09-28	$8.41	$8.79	$8.40	$8.70	$8.70	657,645
2022-09-27	$8.65	$8.92	$8.22	$8.32	$8.32	800,682
2022-09-26	$8.48	$8.83	$8.41	$8.59	$8.59	828,144
2022-09-23	$8.71	$8.86	$8.36	$8.47	$8.47	1,801,746
2022-09-22	$9.09	$9.09	$8.66	$8.84	$8.84	1,011,700
2022-09-21	$9.27	$9.49	$9.10	$9.13	$9.13	552,403
2022-09-20	$9.41	$9.58	$9.16	$9.29	$9.29	828,273
2022-09-19	$9.45	$9.67	$9.38	$9.55	$9.55	1,128,475
2022-09-16	$9.45	$9.71	$9.32	$9.54	$9.54	1,276,848
2022-09-15	$9.56	$10.04	$9.56	$9.72	$9.72	839,382
2022-09-14	$9.91	$10.15	$9.54	$9.66	$9.66	896,392
2022-09-13	$9.95	$10.11	$9.77	$9.91	$9.91	778,433
2022-09-12	$10.45	$10.63	$10.11	$10.41	$10.41	1,032,005
2022-09-09	$9.92	$10.55	$9.87	$10.45	$10.45	701,035
2022-09-08	$9.60	$9.84	$9.48	$9.73	$9.73	474,386
2022-09-07	$9.30	$9.90	$9.30	$9.82	$9.82	996,103
2022-09-06	$9.48	$9.57	$9.26	$9.35	$9.35	510,450
2022-09-02	$9.63	$9.91	$9.23	$9.39	$9.39	633,641
2022-09-01	$9.51	$9.72	$9.03	$9.45	$9.45	916,212
2022-08-31	$10.21	$10.30	$9.68	$9.71	$9.71	923,424
2022-08-30	$10.01	$10.13	$9.86	$10.12	$10.12	702,704
2022-08-29	$9.77	$10.05	$9.76	$9.86	$9.86	474,457
2022-08-26	$10.62	$10.80	$9.93	$9.96	$9.96	764,128
2022-08-25	$10.68	$10.81	$10.27	$10.61	$10.61	584,847
2022-08-24	$10.10	$10.43	$10.05	$10.40	$10.40	795,860
2022-08-23	$10.32	$10.44	$10.00	$10.13	$10.13	859,419
2022-08-22	$10.13	$10.33	$9.95	$10.28	$10.28	1,079,181
2022-08-19	$10.56	$10.60	$10.37	$10.38	$10.38	981,294
2022-08-18	$10.69	$11.04	$10.63	$10.88	$10.88	1,005,735
2022-08-17	$11.35	$11.35	$10.60	$10.79	$10.79	909,382
2022-08-16	$11.60	$11.77	$11.14	$11.60	$11.60	863,926
2022-08-15	$11.55	$11.78	$11.31	$11.66	$11.66	923,968
2022-08-12	$11.54	$11.72	$11.34	$11.69	$11.69	831,445
2022-08-11	$11.80	$11.94	$11.29	$11.41	$11.41	811,345
2022-08-10	$11.14	$11.62	$11.13	$11.61	$11.61	1,037,273
2022-08-09	$11.39	$11.60	$10.63	$10.85	$10.85	1,312,992
2022-08-08	$11.03	$11.67	$10.60	$11.60	$11.60	1,351,359
2022-08-05	$10.00	$11.20	$9.50	$10.91	$10.91	1,809,006
2022-08-04	$11.05	$11.24	$10.83	$10.84	$10.84	998,331
2022-08-03	$10.51	$11.02	$10.40	$10.98	$10.98	1,484,194
2022-08-02	$10.37	$10.63	$10.22	$10.38	$10.38	1,026,799
2022-08-01	$10.19	$10.61	$10.07	$10.52	$10.52	429,404
2022-07-29	$10.14	$10.42	$10.02	$10.36	$10.36	866,542
2022-07-28	$10.26	$10.32	$9.86	$10.23	$10.23	565,935
2022-07-27	$9.91	$10.25	$9.73	$10.22	$10.22	438,865
2022-07-26	$9.99	$10.24	$9.72	$9.74	$9.74	1,007,655
2022-07-25	$9.91	$10.28	$9.53	$10.17	$10.17	1,305,168
2022-07-22	$11.12	$11.40	$10.95	$11.05	$11.05	703,842
2022-07-21	$10.74	$11.17	$10.69	$11.17	$11.17	546,152
2022-07-20	$10.34	$10.97	$10.34	$10.74	$10.74	638,349
2022-07-19	$9.98	$10.32	$9.96	$10.28	$10.28	449,917
2022-07-18	$10.11	$10.57	$9.71	$9.77	$9.77	1,081,627
2022-07-15	$9.83	$9.97	$9.53	$9.94	$9.94	1,182,177
2022-07-14	$9.62	$9.70	$9.34	$9.62	$9.62	876,988
2022-07-13	$9.56	$9.81	$9.12	$9.77	$9.77	1,395,924
2022-07-12	$9.67	$9.98	$9.67	$9.85	$9.85	1,473,873
2022-07-11	$9.65	$9.69	$9.40	$9.58	$9.58	1,053,344
2022-07-08	$10.16	$10.21	$9.66	$9.69	$9.69	1,140,600
2022-07-07	$10.60	$10.98	$10.38	$10.39	$10.39	1,448,453
2022-07-06	$10.79	$10.95	$10.39	$10.47	$10.47	2,344,668
2022-07-05	$10.53	$10.81	$10.20	$10.81	$10.81	989,435
2022-07-01	$10.23	$10.72	$10.23	$10.69	$10.69	733,884
2022-06-30	$10.41	$10.63	$10.05	$10.23	$10.23	814,577
2022-06-29	$10.61	$10.82	$10.24	$10.72	$10.72	1,021,257
2022-06-28	$10.77	$10.86	$10.48	$10.58	$10.58	783,196
2022-06-27	$11.22	$11.22	$10.64	$10.70	$10.70	538,520
2022-06-24	$11.10	$11.28	$10.95	$11.21	$11.21	1,128,043
2022-06-23	$10.30	$11.01	$10.22	$10.96	$10.96	1,184,670
2022-06-22	$9.89	$10.64	$9.89	$10.18	$10.18	1,063,303
2022-06-21	$10.46	$10.46	$9.97	$10.06	$10.06	1,158,530
2022-06-17	$10.16	$10.44	$10.01	$10.08	$10.08	1,788,843
2022-06-16	$10.41	$10.41	$9.86	$10.08	$10.08	834,080
2022-06-15	$10.63	$11.07	$10.51	$10.84	$10.84	883,175
2022-06-14	$10.71	$10.90	$10.36	$10.45	$10.45	1,305,091
2022-06-13	$11.26	$11.57	$10.58	$10.60	$10.60	968,465
2022-06-10	$12.13	$12.27	$11.55	$11.60	$11.60	635,025
2022-06-09	$12.70	$12.70	$12.22	$12.29	$12.29	351,133
2022-06-08	$13.05	$13.28	$12.84	$12.86	$12.86	412,043
2022-06-07	$13.07	$13.50	$12.48	$13.15	$13.15	484,334
2022-06-06	$13.48	$13.53	$13.08	$13.26	$13.26	439,838
2022-06-03	$13.46	$13.58	$13.07	$13.15	$13.15	633,922
2022-06-02	$13.03	$13.97	$12.81	$13.68	$13.68	627,248
2022-06-01	$13.16	$13.58	$12.77	$12.97	$12.97	757,592
2022-05-31	$13.18	$13.29	$12.80	$13.16	$13.16	1,238,790
2022-05-27	$12.84	$13.29	$12.84	$13.17	$13.17	2,631,851
2022-05-26	$12.69	$13.12	$12.32	$12.65	$12.65	1,097,562
2022-05-25	$12.32	$12.80	$12.13	$12.60	$12.60	540,052
2022-05-24	$12.68	$12.76	$11.87	$12.30	$12.30	553,094
2022-05-23	$13.22	$13.24	$12.67	$12.86	$12.86	381,435
2022-05-20	$13.57	$13.94	$12.71	$13.11	$13.11	934,067
2022-05-19	$12.60	$13.56	$12.52	$13.34	$13.34	695,677
2022-05-18	$13.10	$13.70	$12.60	$12.79	$12.79	505,719
2022-05-17	$13.09	$13.61	$12.68	$13.46	$13.46	761,227
2022-05-16	$12.95	$13.27	$12.51	$12.54	$12.54	605,813
2022-05-13	$12.01	$13.22	$12.01	$13.06	$13.06	933,579
2022-05-12	$11.01	$12.00	$10.88	$11.72	$11.72	1,162,103
2022-05-11	$12.29	$12.60	$11.21	$11.22	$11.22	979,743
2022-05-10	$13.29	$13.68	$11.97	$12.50	$12.50	996,499
2022-05-09	$13.79	$14.05	$13.03	$13.11	$13.11	916,032
2022-05-06	$14.23	$14.69	$13.48	$14.11	$14.11	852,829
2022-05-05	$14.83	$14.84	$13.70	$14.20	$14.20	794,653
2022-05-04	$14.43	$15.37	$13.85	$15.23	$15.23	768,139
2022-05-03	$14.09	$14.51	$13.95	$14.33	$14.33	1,186,740
2022-05-02	$13.60	$14.27	$13.60	$14.16	$14.16	808,140
2022-04-29	$14.56	$14.89	$13.54	$13.64	$13.64	903,801
2022-04-28	$14.42	$14.93	$13.70	$14.72	$14.72	878,669
2022-04-27	$13.81	$14.34	$13.61	$14.28	$14.28	660,044
2022-04-26	$13.85	$14.17	$13.49	$13.86	$13.86	862,023
2022-04-25	$13.39	$14.24	$13.39	$14.07	$14.07	855,951
2022-04-22	$14.04	$14.29	$13.58	$13.75	$13.75	581,315
2022-04-21	$15.42	$15.79	$14.13	$14.19	$14.19	350,982
2022-04-20	$15.77	$15.77	$14.82	$15.19	$15.19	507,426
2022-04-19	$15.14	$16.00	$15.11	$15.59	$15.59	498,106
2022-04-18	$15.72	$15.98	$15.18	$15.26	$15.26	282,884
2022-04-14	$16.17	$16.17	$15.51	$15.78	$15.78	576,709
2022-04-13	$16.08	$16.28	$15.83	$16.08	$16.08	542,322
2022-04-12	$16.57	$17.39	$16.09	$16.11	$16.11	827,469
2022-04-11	$16.20	$16.53	$15.80	$16.25	$16.25	561,252
2022-04-08	$16.93	$17.37	$16.34	$16.41	$16.41	373,082
2022-04-07	$17.08	$17.59	$16.30	$17.01	$17.01	830,856
2022-04-06	$17.31	$17.58	$16.84	$17.21	$17.21	751,932
2022-04-05	$19.15	$19.15	$17.58	$17.78	$17.78	805,365
2022-04-04	$18.92	$19.81	$18.92	$19.12	$19.12	539,557
2022-04-01	$19.10	$19.37	$18.57	$18.70	$18.70	555,256
2022-03-31	$19.56	$19.72	$18.62	$18.91	$18.91	687,613
2022-03-30	$20.15	$20.56	$19.50	$19.65	$19.65	788,166
2022-03-29	$19.86	$20.72	$19.80	$20.53	$20.53	582,219
2022-03-28	$19.44	$19.90	$18.89	$19.40	$19.40	718,419
2022-03-25	$19.70	$20.07	$19.27	$19.56	$19.56	711,794
2022-03-24	$19.55	$19.90	$19.25	$19.70	$19.70	370,685
2022-03-23	$19.79	$19.83	$18.85	$19.36	$19.36	490,093
2022-03-22	$18.92	$20.23	$18.66	$19.98	$19.98	728,754
2022-03-21	$19.30	$19.51	$18.64	$18.86	$18.86	592,605
2022-03-18	$19.72	$20.45	$19.45	$19.53	$19.53	964,055
2022-03-17	$19.04	$19.88	$18.47	$19.82	$19.82	610,002
2022-03-16	$17.77	$19.28	$17.77	$19.27	$19.27	849,216
2022-03-15	$17.39	$17.66	$17.09	$17.40	$17.40	626,644
2022-03-14	$18.26	$18.53	$17.10	$17.29	$17.29	745,595
2022-03-11	$19.06	$19.26	$18.19	$18.32	$18.32	588,764
2022-03-10	$18.74	$19.14	$18.00	$18.86	$18.86	625,691
2022-03-09	$18.93	$19.68	$18.93	$19.35	$19.35	654,329
2022-03-08	$18.31	$19.11	$18.04	$18.44	$18.44	616,126
2022-03-07	$18.45	$18.96	$17.68	$18.19	$18.19	623,398
2022-03-04	$19.02	$19.43	$18.33	$18.46	$18.46	428,029
2022-03-03	$20.76	$21.00	$19.11	$19.26	$19.26	595,578
2022-03-02	$20.68	$20.99	$19.87	$20.80	$20.80	495,480
2022-03-01	$20.89	$21.12	$20.22	$20.44	$20.44	735,343
2022-02-28	$19.69	$21.00	$19.50	$20.83	$20.83	1,490,311
2022-02-25	$19.41	$20.66	$19.05	$19.72	$19.72	2,193,153
2022-02-24	$15.38	$16.81	$14.90	$16.70	$16.70	1,484,002
2022-02-23	$17.17	$17.18	$15.93	$16.22	$16.22	1,318,232
2022-02-22	$17.80	$18.36	$16.91	$16.99	$16.99	1,471,591
2022-02-18	$18.87	$19.08	$18.01	$18.20	$18.20	891,302
2022-02-17	$19.65	$19.92	$18.75	$19.02	$19.02	682,635
2022-02-16	$19.88	$20.24	$19.36	$19.73	$19.73	618,829
2022-02-15	$19.01	$20.01	$19.01	$19.97	$19.97	585,386
2022-02-14	$18.71	$19.32	$18.52	$18.71	$18.71	402,218
2022-02-11	$19.11	$19.62	$18.30	$18.63	$18.63	550,429
2022-02-10	$19.01	$19.85	$18.84	$19.08	$19.08	1,358,523
2022-02-09	$19.01	$19.53	$18.91	$19.53	$19.53	500,060
2022-02-08	$18.47	$18.91	$18.38	$18.76	$18.76	399,943
2022-02-07	$18.05	$19.24	$18.05	$18.70	$18.70	674,469
2022-02-04	$17.66	$18.14	$17.45	$18.06	$18.06	546,008
2022-02-03	$17.77	$18.52	$17.58	$17.68	$17.68	634,089
2022-02-02	$19.10	$19.21	$18.06	$18.24	$18.24	1,204,471
2022-02-01	$19.17	$19.31	$18.22	$19.11	$19.11	593,825
2022-01-31	$17.46	$19.03	$17.46	$18.99	$18.99	1,455,741
2022-01-28	$16.57	$17.50	$15.93	$17.40	$17.40	2,155,831
2022-01-27	$17.80	$18.15	$16.46	$16.63	$16.63	1,277,289
2022-01-26	$19.09	$19.09	$17.35	$17.70	$17.70	845,376
2022-01-25	$18.54	$19.07	$18.02	$18.59	$18.59	1,062,557
2022-01-24	$18.23	$19.09	$17.28	$19.02	$19.02	1,394,365
2022-01-21	$18.51	$18.90	$18.12	$18.53	$18.53	985,606
2022-01-20	$18.98	$19.71	$18.57	$18.58	$18.58	640,918
2022-01-19	$19.02	$19.15	$18.45	$18.60	$18.60	1,078,227
2022-01-18	$19.24	$19.41	$18.59	$18.92	$18.92	1,029,194
2022-01-14	$20.28	$20.55	$19.45	$19.50	$19.50	737,860
2022-01-13	$21.50	$21.76	$20.52	$20.57	$20.57	568,770
2022-01-12	$22.39	$22.39	$21.41	$21.51	$21.51	877,920
2022-01-11	$20.73	$21.83	$20.38	$21.75	$21.75	781,056
2022-01-10	$20.21	$20.67	$19.60	$20.67	$20.67	761,501
2022-01-07	$20.26	$20.61	$19.86	$20.32	$20.32	996,395
2022-01-06	$21.19	$21.68	$20.22	$20.31	$20.31	1,166,999
2022-01-05	$22.69	$22.70	$21.08	$21.08	$21.08	973,144
2022-01-04	$23.73	$23.73	$21.91	$22.49	$22.49	1,069,847
2022-01-03	$22.64	$23.71	$22.35	$23.59	$23.59	885,159
2021-12-31	$22.72	$23.22	$22.44	$22.48	$22.48	896,038
2021-12-30	$22.62	$23.50	$22.62	$22.79	$22.79	1,022,851
2021-12-29	$23.01	$23.18	$22.27	$22.60	$22.60	663,907
2021-12-28	$24.28	$24.28	$23.03	$23.07	$23.07	929,603
2021-12-27	$24.87	$24.99	$24.09	$24.09	$24.09	1,018,845
2021-12-23	$24.08	$24.82	$23.83	$24.56	$24.56	736,991
2021-12-22	$23.27	$24.27	$23.20	$24.02	$24.02	853,894
2021-12-21	$22.55	$23.31	$22.11	$23.30	$23.30	1,102,439
2021-12-20	$22.17	$22.17	$21.22	$21.99	$21.99	1,380,445
2021-12-17	$21.39	$22.85	$20.87	$22.71	$22.71	2,409,404
2021-12-16	$21.96	$22.26	$20.97	$21.46	$21.46	1,318,577
2021-12-15	$21.69	$21.88	$21.04	$21.59	$21.59	1,543,630
2021-12-14	$20.99	$22.07	$20.93	$21.85	$21.85	1,854,466
2021-12-13	$21.44	$21.67	$20.61	$21.20	$21.20	901,605
2021-12-10	$22.41	$22.70	$21.44	$21.59	$21.59	926,172
2021-12-09	$23.85	$24.09	$21.95	$22.16	$22.16	939,622
2021-12-08	$23.90	$24.75	$23.39	$24.04	$24.04	802,741
2021-12-07	$22.52	$24.18	$22.38	$23.76	$23.76	1,566,033
2021-12-06	$21.64	$22.68	$20.92	$22.62	$22.62	792,390
2021-12-03	$22.66	$22.76	$21.28	$21.64	$21.64	1,916,507
2021-12-02	$22.01	$22.67	$21.60	$22.47	$22.47	588,590
2021-12-01	$23.96	$23.96	$21.77	$21.90	$21.90	712,537
2021-11-30	$23.30	$23.58	$22.76	$23.24	$23.24	1,027,238
2021-11-29	$24.19	$24.55	$23.21	$23.42	$23.42	984,058
2021-11-26	$24.43	$24.66	$23.28	$23.90	$23.90	577,953
2021-11-24	$24.47	$25.48	$24.11	$24.90	$24.90	563,642
2021-11-23	$26.43	$26.44	$24.61	$24.70	$24.70	965,435
2021-11-22	$26.97	$27.14	$26.19	$26.48	$26.48	697,271
2021-11-19	$28.05	$28.53	$26.63	$26.80	$26.80	761,118
2021-11-18	$29.83	$29.99	$27.60	$28.10	$28.10	1,005,663
2021-11-17	$31.51	$31.60	$29.60	$29.99	$29.99	744,134
2021-11-16	$30.66	$31.46	$30.39	$31.22	$31.22	880,889
2021-11-15	$29.49	$30.80	$29.28	$30.64	$30.64	1,462,246
2021-11-12	$29.26	$30.37	$29.00	$29.49	$29.49	1,136,761
2021-11-11	$27.41	$30.12	$27.41	$29.37	$29.37	2,201,945
2021-11-10	$28.19	$30.00	$26.80	$27.46	$27.46	4,242,770
2021-11-09	$33.63	$34.19	$33.12	$33.86	$33.86	965,224
2021-11-08	$34.46	$34.46	$33.08	$33.23	$33.23	560,573
2021-11-05	$33.97	$35.18	$33.66	$33.94	$33.94	662,262
2021-11-04	$31.48	$33.86	$31.48	$33.59	$33.59	1,289,432
2021-11-03	$30.98	$31.88	$30.38	$31.30	$31.30	732,591
2021-11-02	$32.49	$32.49	$30.91	$31.01	$31.01	499,075
2021-11-01	$31.80	$32.87	$31.69	$32.44	$32.44	472,541
2021-10-29	$31.83	$32.16	$31.01	$31.52	$31.52	613,035
2021-10-28	$31.77	$32.20	$31.50	$31.72	$31.72	547,198
2021-10-27	$32.31	$32.48	$31.56	$31.56	$31.56	402,393
2021-10-26	$32.94	$33.05	$31.91	$32.24	$32.24	883,519
2021-10-25	$33.30	$33.79	$32.65	$32.78	$32.78	936,391
2021-10-22	$34.99	$34.99	$33.11	$33.24	$33.24	483,367
2021-10-21	$35.34	$36.00	$34.62	$34.66	$34.66	476,582
2021-10-20	$35.27	$35.75	$34.95	$35.18	$35.18	393,467
2021-10-19	$34.28	$35.26	$34.09	$35.10	$35.10	1,102,034
2021-10-18	$34.84	$35.15	$34.13	$34.39	$34.39	694,142
2021-10-15	$35.24	$35.62	$34.67	$35.02	$35.02	508,797
2021-10-14	$33.77	$34.96	$33.53	$34.71	$34.71	567,986
2021-10-13	$33.36	$33.92	$33.08	$33.62	$33.62	456,282
2021-10-12	$32.52	$33.56	$32.30	$33.36	$33.36	544,005
2021-10-11	$33.15	$34.18	$32.50	$32.51	$32.51	448,967
2021-10-08	$33.55	$34.74	$32.85	$33.51	$33.51	337,837
2021-10-07	$34.01	$34.39	$33.50	$33.72	$33.72	516,319
2021-10-06	$33.77	$34.43	$33.58	$33.82	$33.82	384,863
2021-10-05	$34.09	$34.91	$33.64	$34.31	$34.31	705,940
2021-10-04	$35.31	$35.31	$33.46	$33.92	$33.92	788,465
2021-10-01	$36.32	$36.52	$34.50	$35.45	$35.45	538,976
2021-09-30	$35.87	$36.59	$35.13	$36.07	$36.07	1,331,733
2021-09-29	$36.30	$36.38	$35.16	$35.62	$35.62	594,153
2021-09-28	$37.49	$37.53	$35.49	$35.74	$35.74	736,255
2021-09-27	$38.57	$38.73	$37.68	$37.74	$37.74	370,035
2021-09-24	$38.22	$39.28	$37.97	$38.43	$38.43	267,225
2021-09-23	$39.03	$39.21	$38.45	$38.74	$38.74	392,952
2021-09-22	$39.19	$39.54	$38.45	$39.10	$39.10	572,024
2021-09-21	$38.79	$39.12	$38.36	$38.78	$38.78	376,622
2021-09-20	$39.37	$39.60	$37.91	$38.46	$38.46	679,508
2021-09-17	$40.55	$40.65	$39.70	$40.07	$40.07	1,186,448
2021-09-16	$40.91	$41.15	$39.64	$40.28	$40.28	628,235
2021-09-15	$40.11	$41.50	$39.57	$41.04	$41.04	825,219
2021-09-14	$41.50	$42.02	$39.88	$40.02	$40.02	693,533
2021-09-13	$41.45	$41.67	$40.46	$41.26	$41.26	575,648
2021-09-10	$41.23	$42.15	$40.89	$41.35	$41.35	650,588
2021-09-09	$41.02	$42.02	$41.00	$41.14	$41.14	886,547
2021-09-08	$41.51	$42.15	$40.89	$41.09	$41.09	1,367,557
2021-09-07	$41.88	$42.91	$41.20	$41.99	$41.99	1,493,220
2021-09-03	$41.62	$42.56	$41.49	$41.57	$41.57	731,543
2021-09-02	$40.00	$42.36	$39.77	$41.86	$41.86	3,050,453
2021-09-01	$37.26	$39.49	$36.75	$38.96	$38.96	1,056,248
2021-08-31	$36.40	$38.23	$36.15	$36.97	$36.97	1,042,589
2021-08-30	$38.14	$38.77	$37.20	$37.36	$37.36	1,133,269
2021-08-27	$36.23	$40.17	$36.19	$38.20	$38.20	1,816,266
2021-08-26	$35.29	$36.21	$34.92	$35.75	$35.75	1,341,175
2021-08-25	$35.17	$35.55	$34.93	$35.40	$35.40	523,317
2021-08-24	$34.01	$35.46	$34.00	$35.13	$35.13	1,096,400
2021-08-23	$33.29	$33.89	$32.65	$33.63	$33.63	1,043,128
2021-08-20	$32.50	$34.06	$31.94	$32.46	$32.46	2,620,736
2021-08-19	$33.61	$34.23	$31.46	$32.38	$32.38	2,449,060
2021-08-18	$33.26	$34.65	$32.33	$33.99	$33.99	1,355,044
2021-08-17	$32.81	$33.85	$32.51	$33.39	$33.39	1,371,484
2021-08-16	$34.71	$35.23	$32.38	$32.99	$32.99	1,555,937
2021-08-13	$37.44	$37.44	$34.99	$35.06	$35.06	858,162
2021-08-12	$39.10	$39.32	$36.57	$36.97	$36.97	1,106,067
2021-08-11	$42.83	$42.96	$37.90	$38.93	$38.93	2,218,800
2021-08-10	$38.70	$39.08	$35.82	$36.36	$36.36	1,037,833
2021-08-09	$37.44	$38.86	$37.08	$38.47	$38.47	719,323
2021-08-06	$37.72	$39.80	$36.25	$37.70	$37.70	1,036,871
2021-08-05	$36.24	$37.98	$36.24	$37.62	$37.62	470,243
2021-08-04	$35.23	$36.52	$35.00	$36.04	$36.04	514,930
2021-08-03	$37.00	$38.23	$35.42	$35.46	$35.46	577,557
2021-08-02	$38.37	$39.29	$36.80	$36.92	$36.92	675,899
2021-07-30	$38.03	$38.73	$37.64	$38.00	$38.00	429,266
2021-07-29	$38.17	$39.28	$37.82	$38.06	$38.06	535,758
2021-07-28	$36.49	$38.47	$36.40	$37.99	$37.99	1,058,120
2021-07-27	$36.88	$37.25	$35.26	$36.16	$36.16	781,115
2021-07-26	$36.57	$37.10	$36.36	$36.77	$36.77	1,282,050
2021-07-23	$39.75	$39.75	$36.27	$36.53	$36.53	1,461,461
2021-07-22	$40.51	$40.89	$39.58	$39.94	$39.94	312,209
2021-07-21	$39.68	$40.81	$39.39	$40.58	$40.58	478,192
2021-07-20	$37.89	$39.91	$37.89	$39.38	$39.38	678,276
2021-07-19	$38.01	$38.72	$36.80	$38.25	$38.25	827,936
2021-07-16	$40.13	$40.32	$38.51	$38.83	$38.83	513,924
2021-07-15	$40.11	$40.98	$39.69	$39.90	$39.90	396,992
2021-07-14	$41.50	$42.01	$39.52	$40.22	$40.22	757,470
2021-07-13	$41.50	$41.92	$40.93	$41.38	$41.38	416,907
2021-07-12	$41.53	$42.15	$41.07	$41.57	$41.57	732,575
2021-07-09	$41.20	$42.40	$40.77	$41.73	$41.73	558,134
2021-07-08	$40.50	$41.45	$40.04	$40.90	$40.90	714,658
2021-07-07	$40.91	$42.28	$40.23	$41.36	$41.36	572,458
2021-07-06	$41.27	$41.27	$39.66	$40.91	$40.91	570,012
2021-07-02	$41.70	$42.28	$40.34	$40.70	$40.70	520,112
2021-07-01	$43.70	$43.70	$41.40	$41.61	$41.61	702,406
2021-06-30	$41.06	$44.00	$40.77	$43.09	$43.09	2,620,511
2021-06-29	$42.62	$43.39	$41.18	$41.39	$41.39	877,376
2021-06-28	$42.99	$43.95	$42.01	$42.42	$42.42	932,107
2021-06-25	$40.75	$43.63	$40.75	$42.44	$42.44	21,036,166
2021-06-24	$41.37	$42.00	$39.90	$40.78	$40.78	892,924
2021-06-23	$41.24	$41.85	$40.72	$41.37	$41.37	762,530
2021-06-22	$40.87	$41.82	$39.52	$40.97	$40.97	1,316,529
2021-06-21	$40.28	$41.01	$39.46	$40.91	$40.91	999,996
2021-06-18	$39.57	$40.25	$38.83	$39.91	$39.91	1,159,274
2021-06-17	$39.30	$40.99	$39.05	$40.42	$40.42	1,083,109
2021-06-16	$39.02	$39.92	$39.02	$39.44	$39.44	754,873
2021-06-15	$38.60	$39.13	$38.43	$39.09	$39.09	385,197
2021-06-14	$38.34	$39.07	$38.13	$38.54	$38.54	406,614
2021-06-11	$38.40	$39.58	$38.04	$38.19	$38.19	313,985
2021-06-10	$39.04	$39.41	$37.61	$38.33	$38.33	394,774
2021-06-09	$40.03	$40.31	$38.93	$39.11	$39.11	576,645
2021-06-08	$39.83	$40.42	$39.01	$40.02	$40.02	1,146,183
2021-06-07	$39.16	$39.96	$38.90	$39.81	$39.81	813,224
2021-06-04	$39.25	$39.74	$38.80	$39.15	$39.15	575,156
2021-06-03	$39.10	$39.48	$37.61	$39.23	$39.23	505,374
2021-06-02	$39.46	$39.46	$38.72	$39.30	$39.30	811,329
2021-06-01	$38.93	$39.39	$38.04	$39.35	$39.35	492,796
2021-05-28	$38.34	$38.90	$37.50	$38.58	$38.58	433,051
2021-05-27	$38.07	$38.76	$37.25	$38.17	$38.17	807,446
2021-05-26	$36.95	$38.71	$36.95	$38.14	$38.14	645,572
2021-05-25	$37.00	$38.47	$36.76	$37.07	$37.07	1,248,748
2021-05-24	$36.39	$37.06	$35.90	$36.70	$36.70	637,589
2021-05-21	$36.25	$36.70	$35.49	$36.05	$36.05	894,988
2021-05-20	$36.30	$36.82	$35.58	$35.81	$35.81	415,430
2021-05-19	$34.97	$36.07	$34.47	$35.98	$35.98	443,390
2021-05-18	$35.28	$36.65	$34.99	$35.56	$35.56	703,983
2021-05-17	$35.34	$35.86	$34.38	$35.08	$35.08	434,121
2021-05-14	$34.25	$35.72	$33.99	$35.59	$35.59	594,185
2021-05-13	$34.76	$35.90	$33.27	$33.87	$33.87	1,538,521
2021-05-12	$35.18	$36.25	$34.56	$34.66	$34.66	1,183,900
2021-05-11	$34.03	$35.31	$33.07	$35.18	$35.18	1,873,845
2021-05-10	$38.24	$38.43	$35.32	$35.34	$35.34	958,469
2021-05-07	$38.75	$39.35	$38.20	$38.35	$38.35	644,856
2021-05-06	$38.08	$38.75	$36.81	$38.65	$38.65	797,624
2021-05-05	$38.66	$39.66	$37.80	$38.04	$38.04	701,112
2021-05-04	$38.56	$39.20	$37.37	$38.38	$38.38	1,177,520
2021-05-03	$39.64	$39.65	$38.54	$39.05	$39.05	325,952
2021-04-30	$39.65	$40.11	$38.62	$39.05	$39.05	317,144
2021-04-29	$40.41	$40.61	$39.21	$40.29	$40.29	816,474
2021-04-28	$38.02	$40.01	$37.67	$39.93	$39.93	582,420
2021-04-27	$38.49	$38.66	$37.86	$38.24	$38.24	426,583
2021-04-26	$37.37	$38.57	$37.37	$38.17	$38.17	984,974
2021-04-23	$37.10	$37.67	$36.98	$37.10	$37.10	373,881
2021-04-22	$37.04	$37.49	$36.04	$36.76	$36.76	500,510
2021-04-21	$35.39	$36.97	$35.19	$36.86	$36.86	590,910
2021-04-20	$35.98	$36.42	$35.10	$35.60	$35.60	1,191,445
2021-04-19	$36.97	$37.54	$35.50	$35.76	$35.76	571,551
2021-04-16	$38.00	$38.18	$36.73	$37.10	$37.10	959,134
2021-04-15	$38.81	$38.81	$37.04	$37.75	$37.75	613,270
2021-04-14	$38.34	$39.13	$37.81	$38.10	$38.10	485,832
2021-04-13	$37.83	$38.38	$37.04	$38.10	$38.10	520,201
2021-04-12	$38.61	$38.74	$37.03	$37.80	$37.80	656,402
2021-04-09	$37.33	$38.75	$36.44	$38.56	$38.56	981,183
2021-04-08	$38.85	$39.09	$38.06	$38.20	$38.20	877,700
2021-04-07	$39.65	$40.09	$38.39	$38.60	$38.60	649,912
2021-04-06	$40.00	$41.35	$39.71	$39.79	$39.79	952,088
2021-04-05	$40.59	$42.12	$39.10	$39.94	$39.94	2,096,757
2021-04-01	$36.90	$41.50	$35.86	$41.28	$41.28	7,598,242
2021-03-31	$35.14	$35.72	$33.96	$35.42	$35.42	1,665,088
2021-03-30	$34.57	$36.08	$33.80	$35.29	$35.29	1,949,884
2021-03-29	$36.68	$37.42	$35.34	$36.06	$36.06	510,013
2021-03-26	$36.00	$37.65	$36.00	$36.95	$36.95	730,033
2021-03-25	$34.97	$36.19	$34.27	$36.04	$36.04	1,070,583
2021-03-24	$38.65	$38.65	$35.32	$35.46	$35.46	742,272
2021-03-23	$39.43	$40.56	$38.27	$38.47	$38.47	669,911
2021-03-22	$38.70	$40.67	$38.69	$39.43	$39.43	1,053,947
2021-03-19	$37.86	$39.19	$36.76	$38.52	$38.52	942,777
2021-03-18	$39.11	$39.82	$37.35	$37.79	$37.79	1,028,760
2021-03-17	$40.56	$41.07	$38.73	$40.15	$40.15	699,656
2021-03-16	$40.25	$41.67	$39.89	$41.12	$41.12	772,880
2021-03-15	$40.32	$41.12	$39.50	$40.07	$40.07	547,430
2021-03-12	$38.73	$40.28	$38.67	$40.04	$40.04	783,416
2021-03-11	$37.37	$39.73	$37.05	$39.52	$39.52	1,082,088
2021-03-10	$37.54	$40.34	$36.56	$36.83	$36.83	1,574,873
2021-03-09	$33.56	$36.00	$33.56	$34.68	$34.68	1,518,967
2021-03-08	$36.62	$37.08	$32.71	$32.90	$32.90	1,330,304
2021-03-05	$37.58	$37.97	$32.70	$36.34	$36.34	1,954,309
2021-03-04	$38.86	$40.25	$35.75	$37.16	$37.16	1,659,596
2021-03-03	$40.01	$41.69	$38.27	$38.65	$38.65	947,830
2021-03-02	$40.88	$41.17	$39.79	$40.00	$40.00	412,656
2021-03-01	$39.04	$41.99	$38.97	$40.97	$40.97	982,100
2021-02-26	$38.08	$38.70	$36.95	$38.24	$38.24	1,097,396
2021-02-25	$40.00	$40.84	$37.34	$38.02	$38.02	1,238,289
2021-02-24	$37.65	$39.32	$37.25	$39.06	$39.06	754,536
2021-02-23	$36.57	$38.05	$33.71	$37.90	$37.90	1,305,018
2021-02-22	$38.18	$38.54	$37.19	$37.61	$37.61	487,816
2021-02-19	$38.31	$40.15	$38.16	$38.74	$38.74	804,674
2021-02-18	$38.43	$39.26	$37.59	$38.00	$38.00	851,748
2021-02-17	$39.80	$39.85	$38.26	$38.78	$38.78	669,301
2021-02-16	$42.99	$43.00	$39.37	$40.26	$40.26	924,609
2021-02-12	$41.31	$42.61	$41.31	$42.20	$42.20	558,255
2021-02-11	$42.10	$42.74	$40.63	$41.43	$41.43	782,915
2021-02-10	$42.00	$42.43	$40.93	$41.83	$41.83	1,102,399
2021-02-09	$42.02	$42.56	$40.50	$40.74	$40.74	1,103,662
2021-02-08	$39.56	$41.95	$39.40	$41.83	$41.83	812,327
2021-02-05	$40.50	$40.81	$39.27	$39.42	$39.42	523,735
2021-02-04	$40.50	$41.42	$39.67	$40.24	$40.24	516,960
2021-02-03	$41.20	$41.93	$39.47	$40.62	$40.62	1,955,414
2021-02-02	$38.49	$40.00	$38.49	$39.40	$39.40	1,420,135
2021-02-01	$36.20	$38.36	$35.80	$38.00	$38.00	1,304,628
2021-01-29	$35.22	$36.72	$34.03	$36.29	$36.29	1,815,066
2021-01-28	$32.01	$35.49	$32.01	$34.38	$34.38	1,365,909
2021-01-27	$33.83	$33.88	$31.25	$31.54	$31.54	1,924,607
2021-01-26	$36.11	$36.24	$33.95	$34.04	$34.04	915,256
2021-01-25	$36.50	$37.47	$34.98	$35.26	$35.26	741,503
2021-01-22	$37.00	$37.20	$36.30	$36.39	$36.39	424,557
2021-01-21	$38.22	$39.00	$36.86	$37.24	$37.24	654,735
2021-01-20	$39.04	$39.39	$37.55	$38.18	$38.18	567,235
2021-01-19	$38.54	$38.82	$36.72	$38.61	$38.61	673,272
2021-01-15	$37.97	$40.00	$37.61	$38.15	$38.15	964,322
2021-01-14	$37.64	$38.51	$37.62	$38.04	$38.04	608,787
2021-01-13	$37.08	$38.21	$36.27	$37.62	$37.62	1,504,574
2021-01-12	$35.59	$37.20	$35.06	$36.90	$36.90	1,472,496
2021-01-11	$34.19	$35.95	$33.85	$35.46	$35.46	1,351,082
2021-01-08	$35.61	$36.18	$34.09	$34.68	$34.68	782,588
2021-01-07	$35.25	$35.70	$33.79	$35.37	$35.37	974,438
2021-01-06	$34.15	$35.63	$33.66	$34.72	$34.72	1,068,500
2021-01-05	$33.43	$34.79	$33.36	$34.11	$34.11	1,283,834
2021-01-04	$35.00	$35.27	$32.77	$33.44	$33.44	1,184,339
2020-12-31	$33.41	$35.00	$33.08	$34.96	$34.96	1,012,309
2020-12-30	$32.65	$34.37	$32.50	$33.56	$33.56	963,976
2020-12-29	$32.44	$32.88	$31.56	$32.56	$32.56	1,415,422
2020-12-28	$33.29	$33.52	$32.10	$32.50	$32.50	744,115
2020-12-24	$33.51	$34.00	$32.83	$33.20	$33.20	535,153
2020-12-23	$34.16	$34.21	$31.91	$33.25	$33.25	1,072,042
2020-12-22	$33.01	$34.12	$32.90	$33.90	$33.90	611,063
2020-12-21	$31.60	$33.90	$31.60	$32.96	$32.96	1,071,932
2020-12-18	$33.43	$33.86	$31.62	$31.81	$31.81	2,896,821
2020-12-17	$32.20	$33.88	$32.20	$32.99	$32.99	1,218,672
2020-12-16	$32.53	$33.23	$31.96	$32.17	$32.17	672,537
2020-12-15	$33.82	$34.97	$31.71	$32.61	$32.61	1,677,229
2020-12-14	$33.06	$35.24	$32.62	$33.53	$33.53	1,413,440
2020-12-11	$32.79	$34.60	$31.06	$32.34	$32.34	1,854,433
2020-12-10	$30.54	$34.32	$30.50	$33.34	$33.34	8,568,501
2020-12-09	$30.37	$31.79	$29.39	$29.72	$29.72	2,310,129
2020-12-08	$27.88	$30.72	$27.15	$30.08	$30.08	1,763,029
2020-12-07	$28.20	$30.59	$28.13	$28.30	$28.30	981,262
2020-12-04	$26.99	$28.36	$26.88	$28.21	$28.21	672,043
2020-12-03	$27.04	$27.98	$26.80	$27.05	$27.05	817,901
2020-12-02	$28.04	$28.20	$26.92	$27.01	$27.01	842,570
2020-12-01	$28.25	$29.24	$27.32	$28.03	$28.03	667,248
2020-11-30	$28.59	$28.59	$27.13	$28.12	$28.12	1,624,535
2020-11-27	$28.50	$29.58	$28.21	$28.64	$28.64	599,781
2020-11-25	$28.37	$29.17	$27.89	$28.58	$28.58	404,611
2020-11-24	$30.34	$31.21	$27.55	$28.52	$28.52	803,489
2020-11-23	$30.77	$31.35	$29.81	$29.95	$29.95	576,343
2020-11-20	$30.10	$30.73	$29.87	$30.49	$30.49	386,353
2020-11-19	$29.40	$30.20	$29.36	$29.98	$29.98	619,904
2020-11-18	$29.05	$29.79	$28.86	$29.41	$29.41	553,564
2020-11-17	$29.30	$30.05	$28.79	$29.15	$29.15	422,705
2020-11-16	$29.72	$30.15	$28.72	$29.47	$29.47	565,424
2020-11-13	$29.20	$30.88	$28.66	$30.00	$30.00	878,438
2020-11-12	$29.64	$29.64	$27.89	$28.89	$28.89	873,135
2020-11-11	$29.67	$30.50	$27.39	$28.58	$28.58	1,232,948
2020-11-10	$28.51	$28.51	$25.88	$26.91	$26.91	1,204,586
2020-11-09	$30.00	$30.40	$27.65	$27.81	$27.81	576,643
2020-11-06	$28.43	$30.00	$27.74	$29.27	$29.27	492,322
2020-11-05	$28.51	$29.20	$27.92	$28.20	$28.20	600,223
2020-11-04	$27.01	$28.61	$26.65	$28.21	$28.21	497,133
2020-11-03	$25.84	$26.95	$25.84	$26.65	$26.65	256,000
2020-11-02	$26.12	$26.27	$25.32	$25.64	$25.64	329,566
2020-10-30	$25.30	$26.17	$24.67	$25.96	$25.96	727,858
2020-10-29	$26.22	$26.49	$24.79	$25.58	$25.58	497,288
2020-10-28	$26.15	$26.41	$25.72	$26.15	$26.15	294,688
2020-10-27	$27.03	$27.60	$26.24	$26.41	$26.41	804,057
2020-10-26	$27.00	$27.44	$26.19	$26.87	$26.87	469,973
2020-10-23	$27.40	$27.48	$26.38	$27.15	$27.15	426,154
2020-10-22	$27.31	$27.50	$27.06	$27.30	$27.30	377,468
2020-10-21	$27.46	$27.72	$26.89	$27.23	$27.23	513,448
2020-10-20	$27.31	$27.61	$26.88	$27.22	$27.22	611,081
2020-10-19	$27.61	$28.00	$27.08	$27.30	$27.30	478,307
2020-10-16	$27.05	$27.71	$26.93	$27.51	$27.51	407,108
2020-10-15	$27.34	$28.29	$26.77	$27.02	$27.02	492,210
2020-10-14	$27.51	$28.17	$27.20	$27.64	$27.64	505,827
2020-10-13	$26.71	$27.70	$26.10	$27.39	$27.39	671,132
2020-10-12	$26.70	$27.30	$26.70	$26.77	$26.77	575,534
2020-10-09	$26.86	$27.01	$26.29	$26.69	$26.69	792,418
2020-10-08	$27.28	$27.76	$26.38	$26.80	$26.80	509,949
2020-10-07	$28.25	$28.50	$27.15	$27.20	$27.20	667,564
2020-10-06	$27.89	$28.17	$27.12	$27.97	$27.97	704,133
2020-10-05	$27.62	$28.12	$26.85	$27.61	$27.61	696,621
2020-10-02	$26.80	$28.31	$26.40	$27.49	$27.49	1,545,990
2020-10-01	$25.98	$27.36	$25.98	$26.84	$26.84	1,473,128
2020-09-30	$25.28	$26.00	$24.94	$25.50	$25.50	1,042,708
2020-09-29	$25.50	$25.54	$24.51	$25.16	$25.16	1,746,835
2020-09-28	$23.98	$25.15	$23.79	$24.79	$24.79	1,052,824
2020-09-25	$22.24	$23.68	$21.71	$23.55	$23.55	1,315,142
2020-09-24	$22.49	$22.49	$21.66	$22.30	$22.30	630,989
2020-09-23	$22.55	$23.05	$21.93	$22.35	$22.35	666,552
2020-09-22	$20.94	$23.18	$20.59	$22.23	$22.23	2,106,358
2020-09-21	$21.61	$21.99	$20.60	$20.95	$20.95	1,758,610
2020-09-18	$21.70	$22.01	$21.08	$21.90	$21.90	4,209,016
2020-09-17	$22.71	$22.90	$21.64	$21.80	$21.80	2,025,054
2020-09-16	$22.26	$23.34	$22.02	$22.90	$22.90	2,733,253
2020-09-15	$21.90	$22.98	$21.72	$22.21	$22.21	1,190,798
2020-09-14	$21.53	$21.93	$21.25	$21.51	$21.51	1,421,058
2020-09-11	$21.35	$22.30	$21.03	$21.40	$21.40	943,891
2020-09-10	$21.45	$22.30	$20.54	$21.39	$21.39	1,313,450
2020-09-09	$21.57	$22.26	$21.30	$21.44	$21.44	1,111,900
2020-09-08	$20.01	$22.37	$19.76	$21.51	$21.51	1,879,575
2020-09-04	$21.05	$21.19	$19.53	$20.10	$20.10	1,003,378
2020-09-03	$21.50	$21.50	$20.54	$20.85	$20.85	980,869
2020-09-02	$22.10	$22.50	$21.43	$21.50	$21.50	374,416
2020-09-01	$22.01	$23.00	$21.75	$21.99	$21.99	732,768
2020-08-31	$22.81	$22.97	$21.66	$21.86	$21.86	808,497
2020-08-28	$22.65	$22.83	$22.04	$22.69	$22.69	972,650
2020-08-27	$22.07	$22.98	$21.29	$22.38	$22.38	1,488,942
2020-08-26	$21.18	$23.22	$21.03	$21.72	$21.72	989,164
2020-08-25	$19.95	$21.57	$19.90	$20.99	$20.99	1,188,862
2020-08-24	$20.15	$20.25	$19.57	$20.10	$20.10	713,307
2020-08-21	$19.67	$20.30	$19.11	$19.45	$19.45	755,792
2020-08-20	$20.00	$20.33	$19.36	$19.61	$19.61	690,126
2020-08-19	$19.24	$19.94	$19.06	$19.93	$19.93	1,006,811
2020-08-18	$19.34	$19.83	$19.10	$19.25	$19.25	634,808
2020-08-17	$18.32	$19.35	$18.07	$19.31	$19.31	1,420,094
2020-08-14	$18.47	$18.75	$18.16	$18.42	$18.42	354,262
2020-08-13	$18.05	$18.89	$18.00	$18.33	$18.33	465,793
2020-08-12	$18.90	$19.93	$17.92	$17.93	$17.93	1,673,499
2020-08-11	$18.63	$19.16	$18.47	$18.68	$18.68	1,299,926
2020-08-10	$17.89	$18.50	$17.88	$18.37	$18.37	882,954
2020-08-07	$17.73	$17.87	$17.35	$17.86	$17.86	348,470
2020-08-06	$17.32	$17.77	$17.28	$17.69	$17.69	395,592
2020-08-05	$17.47	$17.66	$17.18	$17.36	$17.36	564,538
2020-08-04	$17.25	$17.38	$17.04	$17.29	$17.29	340,409
2020-08-03	$16.99	$17.39	$16.58	$17.27	$17.27	416,270
2020-07-31	$17.15	$17.35	$16.45	$16.96	$16.96	512,793
2020-07-30	$17.30	$17.46	$16.89	$17.02	$17.02	708,550
2020-07-29	$17.34	$17.50	$17.21	$17.42	$17.42	777,859
2020-07-28	$17.48	$17.63	$17.25	$17.30	$17.30	692,236
2020-07-27	$17.68	$17.79	$17.35	$17.46	$17.46	1,609,254
2020-07-24	$17.87	$17.98	$17.36	$17.64	$17.64	1,575,653
2020-07-23	$17.91	$18.05	$17.70	$18.00	$18.00	431,098
2020-07-22	$17.78	$18.00	$17.67	$17.94	$17.94	414,489
2020-07-21	$17.45	$18.05	$17.45	$17.83	$17.83	848,847
2020-07-20	$17.35	$17.81	$17.30	$17.54	$17.54	792,968
2020-07-17	$18.34	$18.35	$17.08	$17.30	$17.30	818,100
2020-07-16	$19.01	$19.39	$18.20	$18.41	$18.41	632,700
2020-07-15	$17.98	$19.30	$17.98	$19.05	$19.05	1,328,100
2020-07-14	$15.92	$17.96	$15.71	$17.95	$17.95	1,728,700
2020-07-13	$15.39	$15.69	$15.28	$15.67	$15.67	409,300
2020-07-10	$15.59	$15.62	$15.02	$15.38	$15.38	627,100
2020-07-09	$15.80	$15.80	$14.93	$15.72	$15.72	313,100
2020-07-08	$15.77	$16.03	$15.63	$15.84	$15.84	366,300
2020-07-07	$15.59	$15.76	$15.37	$15.76	$15.76	315,600
2020-07-06	$15.25	$15.73	$15.00	$15.64	$15.64	890,000
2020-07-02	$15.16	$15.99	$15.16	$15.46	$15.46	633,800
2020-07-01	$15.12	$15.25	$14.91	$15.15	$15.15	949,800
2020-06-30	$14.90	$15.24	$14.55	$15.10	$15.10	1,198,100
2020-06-29	$14.77	$15.00	$14.39	$14.82	$14.82	322,100
2020-06-26	$15.00	$15.05	$14.72	$14.91	$14.91	332,908
2020-06-25	$14.77	$15.25	$14.16	$15.15	$15.15	333,272
2020-06-24	$15.05	$15.10	$14.52	$14.90	$14.90	421,456
2020-06-23	$15.08	$16.36	$14.56	$15.00	$15.00	634,026
2020-06-22	$15.19	$15.51	$14.50	$15.14	$15.14	541,460
2020-06-19	$15.00	$16.24	$15.00	$15.36	$15.36	539,822
2020-06-18	$14.87	$15.35	$14.55	$15.10	$15.10	429,552
2020-06-17	$14.92	$15.53	$14.27	$14.73	$14.73	757,160
2020-06-16	$14.50	$14.60	$13.50	$14.30	$14.30	461,821
2020-06-15	$13.50	$13.70	$13.00	$13.50	$13.50	312,952
2020-06-12	$13.54	$13.92	$12.70	$13.40	$13.40	452,065
2020-06-11	$14.76	$14.80	$12.90	$12.90	$12.90	348,400
2020-06-10	$14.33	$19.25	$12.83	$13.75	$13.75	831,429
2020-06-09	$12.21	$13.75	$11.41	$13.35	$13.35	2,247,790
2020-06-08	$10.61	$12.69	$10.50	$12.25	$12.25	1,184,795
2020-06-05	$10.24	$10.94	$10.15	$10.30	$10.30	6,538,524
2020-06-04	$10.20	$10.26	$10.14	$10.25	$10.25	1,503,189
2020-06-03	$10.26	$10.26	$10.22	$10.24	$10.24	660,804
2020-06-02	$10.25	$10.25	$10.18	$10.25	$10.25	386,166
2020-06-01	$10.28	$10.28	$10.22	$10.22	$10.22	356,373
2020-05-29	$10.25	$10.30	$10.23	$10.28	$10.28	102,730
2020-05-28	$10.26	$10.26	$9.37	$10.25	$10.25	1,515,036
2020-05-27	$10.30	$10.30	$10.10	$10.26	$10.26	194,915
2020-05-26	$10.29	$10.30	$10.23	$10.26	$10.26	194,113
2020-05-22	$10.29	$10.30	$10.12	$10.25	$10.25	34,029
2020-05-21	$10.30	$10.30	$10.27	$10.27	$10.27	639,988
2020-05-20	$10.27	$10.40	$10.25	$10.25	$10.25	26,463
2020-05-19	$10.28	$10.30	$10.21	$10.27	$10.27	19,517
2020-05-18	$10.30	$10.32	$10.09	$10.30	$10.30	50,877
2020-05-15	$10.25	$10.27	$10.22	$10.25	$10.25	52,057
2020-05-14	$10.24	$10.25	$10.22	$10.23	$10.23	168,874
2020-05-13	$10.23	$10.25	$10.22	$10.25	$10.25	76,903
2020-05-12	$10.22	$10.23	$10.22	$10.23	$10.23	175,026
2020-05-11	$10.25	$10.25	$10.22	$10.22	$10.22	60,374
2020-05-08	$10.25	$10.25	$10.21	$10.23	$10.23	1,658
2020-05-07	$10.20	$10.25	$10.20	$10.23	$10.23	8,828
2020-05-06	$10.21	$10.22	$10.21	$10.22	$10.22	2,276,054
2020-05-05	$10.23	$10.25	$10.22	$10.22	$10.22	1,985
2020-05-04	$10.21	$10.25	$10.20	$10.21	$10.21	86,813
2020-05-01	$10.25	$10.25	$10.21	$10.25	$10.25	106,868
2020-04-30	$10.24	$10.25	$10.24	$10.25	$10.25	1,704
2020-04-29	$10.25	$10.25	$10.22	$10.25	$10.25	2,007
2020-04-28	$10.25	$10.25	$10.21	$10.23	$10.23	4,667
2020-04-27	$10.24	$10.55	$10.23	$10.23	$10.23	107,521
2020-04-24	$10.21	$10.21	$10.20	$10.21	$10.21	101,233
2020-04-23	$10.25	$10.25	$10.21	$10.21	$10.21	570
2020-04-22	$10.20	$10.25	$10.20	$10.25	$10.25	21,267
2020-04-21	$10.20	$10.22	$10.20	$10.21	$10.21	50,528
2020-04-20	$10.23	$10.23	$10.21	$10.21	$10.21	103,405
2020-04-17	$10.21	$10.25	$10.20	$10.20	$10.20	1,221
2020-04-16	$10.19	$10.25	$10.19	$10.25	$10.25	25,558
2020-04-15	$10.25	$10.25	$10.19	$10.19	$10.19	564
2020-04-14	$10.20	$10.26	$10.20	$10.25	$10.25	39,394
2020-04-13	$10.20	$10.20	$10.19	$10.19	$10.19	413
2020-04-09	$10.17	$10.17	$10.17	$10.17	$10.17	365
2020-04-08	$10.17	$10.17	$10.17	$10.17	$10.17	920
2020-04-07	$10.15	$10.17	$10.15	$10.15	$10.15	3,582
2020-04-06	$10.17	$10.17	$10.14	$10.15	$10.15	119,536
2020-04-03	$10.14	$10.20	$10.09	$10.20	$10.20	1,660,231
2020-04-02	$10.13	$10.18	$10.12	$10.15	$10.15	532,071
2020-04-01	$10.13	$10.20	$10.12	$10.12	$10.12	43,059
2020-03-31	$10.11	$10.20	$10.11	$10.15	$10.15	20,065
2020-03-30	$10.11	$10.15	$10.06	$10.11	$10.11	68,707
2020-03-27	$10.06	$10.06	$10.06	$10.06	$10.06	200
2020-03-26	$10.15	$10.20	$10.09	$10.20	$10.20	342,695
2020-03-25	$10.07	$10.13	$10.07	$10.08	$10.08	4,764
2020-03-24	$10.06	$10.06	$10.06	$10.06	$10.06	451
2020-03-23	$10.07	$10.07	$10.07	$10.07	$10.07	908
2020-03-20	$10.13	$10.15	$10.05	$10.07	$10.07	4,182
2020-03-19	$9.97	$10.08	$9.90	$10.00	$10.00	774,151
2020-03-18	$10.20	$10.20	$9.82	$10.00	$10.00	106,733
2020-03-17	$10.19	$10.19	$10.09	$10.09	$10.09	6,677
2020-03-16	$10.20	$10.20	$10.19	$10.19	$10.19	458
2020-03-13	$10.20	$10.21	$10.00	$10.10	$10.10	2,694,677
2020-03-12	$10.30	$10.30	$10.19	$10.23	$10.23	309,794
2020-03-11	$10.23	$10.44	$10.23	$10.35	$10.35	1,509,918
2020-03-10	$10.30	$10.30	$10.30	$10.30	$10.30	7,283
2020-03-09	$10.42	$10.50	$10.19	$10.32	$10.32	367,728
2020-03-06	$10.63	$10.65	$10.35	$10.37	$10.37	113,381
2020-03-05	$10.56	$10.71	$10.53	$10.63	$10.63	149,152
2020-03-04	$10.72	$10.72	$10.55	$10.56	$10.56	418,697
2020-03-03	$10.55	$10.65	$10.52	$10.65	$10.65	306,118
2020-03-02	$10.66	$10.75	$10.52	$10.67	$10.67	57,306
2020-02-28	$10.67	$10.75	$10.50	$10.51	$10.51	412,097
2020-02-27	$10.56	$10.75	$10.55	$10.65	$10.65	58,863
2020-02-26	$10.70	$10.70	$10.56	$10.56	$10.56	114,495
2020-02-25	$10.68	$10.74	$10.63	$10.65	$10.65	11,121
2020-02-24	$10.61	$10.85	$10.61	$10.74	$10.74	83,057
2020-02-21	$10.80	$10.80	$10.58	$10.74	$10.74	3,004
2020-02-20	$10.76	$10.88	$10.75	$10.75	$10.75	180,964
2020-02-19	$10.80	$10.94	$10.80	$10.85	$10.85	43,489
2020-02-18	$10.89	$10.96	$10.81	$10.90	$10.90	17,209
2020-02-14	$11.18	$11.18	$10.85	$10.90	$10.90	255,429
2020-02-13	$11.20	$11.24	$11.03	$11.14	$11.14	110,092
2020-02-12	$11.24	$11.30	$11.03	$11.24	$11.24	299,240
2020-02-11	$11.25	$11.31	$11.03	$11.24	$11.24	411,291
2020-02-10	$11.10	$11.21	$11.06	$11.20	$11.20	218,355
2020-02-07	$10.88	$11.15	$10.80	$11.10	$11.10	595,681
2020-02-06	$10.83	$10.98	$10.83	$10.98	$10.98	204,108
2020-02-05	$10.76	$11.31	$10.76	$11.00	$11.00	501,722
2020-02-04	$10.67	$10.80	$10.67	$10.80	$10.80	1,601,918
2020-02-03	$10.60	$10.70	$10.60	$10.66	$10.66	391,733
2020-01-31	$10.55	$10.70	$10.55	$10.63	$10.63	606,460
2020-01-30	$10.50	$10.60	$10.50	$10.55	$10.55	459,378
2020-01-29	$10.50	$10.52	$10.45	$10.50	$10.50	934,929
2020-01-28	$10.48	$10.52	$10.48	$10.52	$10.52	204,136
2020-01-27	$10.50	$10.55	$10.49	$10.54	$10.54	233,291
2020-01-24	$10.55	$10.55	$10.47	$10.50	$10.50	124,050
2020-01-23	$10.53	$10.55	$10.53	$10.53	$10.53	36,107
2020-01-22	$10.53	$10.55	$10.53	$10.55	$10.55	88,101
2020-01-21	$10.54	$10.54	$10.50	$10.50	$10.50	146,720
2020-01-17	$10.50	$10.55	$10.48	$10.50	$10.50	791,379
2020-01-16	$10.46	$10.48	$10.44	$10.47	$10.47	67,095
2020-01-15	$10.45	$10.47	$10.40	$10.45	$10.45	648,307
2020-01-14	$10.47	$10.47	$10.45	$10.45	$10.45	64,761
2020-01-13	$10.46	$10.52	$10.42	$10.48	$10.48	142,934
2020-01-10	$10.46	$10.46	$10.42	$10.42	$10.42	1,328,643
2020-01-09	$10.47	$10.50	$10.44	$10.45	$10.45	309,551
2020-01-08	$10.50	$10.53	$10.45	$10.46	$10.46	882,005
2020-01-07	$10.60	$10.61	$10.45	$10.50	$10.50	2,134,542
2020-01-06	$10.71	$10.71	$10.40	$10.55	$10.55	7,884,954
2020-01-03	$10.70	$10.70	$10.50	$10.55	$10.55	459,510
2020-01-02	$10.41	$10.55	$10.41	$10.55	$10.55	484,456
2019-12-31	$10.53	$10.54	$10.53	$10.54	$10.54	22,001
2019-12-30	$10.52	$10.53	$10.50	$10.50	$10.50	23,876
2019-12-27	$10.50	$10.50	$10.50	$10.50	$10.50	300
2019-12-26	$10.50	$10.55	$10.50	$10.50	$10.50	85,200
2019-12-24	$10.50	$10.52	$10.49	$10.49	$10.49	51,900
2019-12-23	$10.47	$10.49	$10.47	$10.49	$10.49	110,600
2019-12-20	$10.36	$10.47	$10.36	$10.45	$10.45	82,257
2019-12-19	$10.45	$10.45	$10.42	$10.45	$10.45	231,800
2019-12-18	$10.37	$10.45	$10.37	$10.42	$10.42	761,800
2019-12-17	$10.35	$10.40	$10.33	$10.37	$10.37	1,775,610
2019-12-16	$10.25	$10.25	$10.25	$10.25	$10.25	20,007
2019-12-13	$10.25	$10.25	$10.25	$10.25	$10.25	12
2019-12-12	$10.25	$10.25	$10.25	$10.25	$10.25	95,090
2019-12-11	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-12-10	$10.25	$10.25	$10.25	$10.25	$10.25	50
2019-12-09	$10.25	$10.25	$10.25	$10.25	$10.25	7
2019-12-06	$10.25	$10.25	$10.25	$10.25	$10.25	4,600
2019-12-05	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-12-04	$10.25	$10.25	$10.25	$10.25	$10.25	2
2019-12-03	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-12-02	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-29	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-27	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-26	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-25	$10.25	$10.25	$10.25	$10.25	$10.25	344
2019-11-22	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-21	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-20	$10.25	$10.25	$10.25	$10.25	$10.25	0
2019-11-19	$10.25	$10.25	$10.25	$10.25	$10.25	736
2019-11-18	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-15	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-14	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-13	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-12	$10.22	$10.22	$10.22	$10.22	$10.22	2
2019-11-11	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-08	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-07	$10.22	$10.22	$10.22	$10.22	$10.22	4
2019-11-06	$10.22	$10.22	$10.22	$10.22	$10.22	0
2019-11-05	$10.22	$10.22	$10.22	$10.22	$10.22	14
2019-11-04	$10.22	$10.22	$10.22	$10.22	$10.22	26,102
2019-11-01	$10.20	$10.20	$10.20	$10.20	$10.20	145,059
2019-10-31	$10.21	$10.21	$10.21	$10.21	$10.21	0
2019-10-30	$10.21	$10.21	$10.21	$10.21	$10.21	140,000
2019-10-29	$10.20	$10.22	$10.20	$10.21	$10.21	1,357,989
2019-10-28	$10.21	$10.21	$10.21	$10.21	$10.21	200
2019-10-25	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-24	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-23	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-22	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-21	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-10-18	$10.19	$10.19	$10.19	$10.19	$10.19	363
2019-10-17	$10.20	$10.21	$10.20	$10.21	$10.21	325,000
2019-10-16	$10.20	$10.20	$10.18	$10.20	$10.20	355,612
2019-10-15	$10.18	$10.18	$10.18	$10.18	$10.18	792
2019-10-14	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-11	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-10	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-09	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-08	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-07	$10.19	$10.20	$10.19	$10.20	$10.20	9,500
2019-10-04	$10.20	$10.20	$10.20	$10.20	$10.20	1,300
2019-10-03	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-02	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-10-01	$10.20	$10.20	$10.20	$10.20	$10.20	2
2019-09-30	$10.20	$10.20	$10.20	$10.20	$10.20	400
2019-09-27	$10.18	$10.18	$10.18	$10.18	$10.18	100,000
2019-09-26	$10.18	$10.18	$10.18	$10.18	$10.18	0
2019-09-25	$10.18	$10.18	$10.18	$10.18	$10.18	2
2019-09-24	$10.18	$10.18	$10.18	$10.18	$10.18	45,400
2019-09-23	$10.19	$10.19	$10.19	$10.19	$10.19	0
2019-09-20	$10.17	$10.19	$10.17	$10.19	$10.19	109,700
2019-09-19	$10.19	$10.19	$10.19	$10.19	$10.19	318
2019-09-18	$10.20	$10.20	$10.20	$10.20	$10.20	322,629
2019-09-17	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-16	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-09-13	$10.20	$10.20	$10.16	$10.20	$10.20	100,963
2019-09-12	$10.20	$10.20	$10.20	$10.20	$10.20	150,000
2019-09-11	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-10	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-09	$10.16	$10.16	$10.16	$10.16	$10.16	100
2019-09-06	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-05	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-09-04	$10.16	$10.16	$10.16	$10.16	$10.16	1,300
2019-09-03	$10.15	$10.19	$10.15	$10.19	$10.19	507,339
2019-08-30	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-08-29	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-08-28	$10.20	$10.20	$10.20	$10.20	$10.20	0
2019-08-27	$10.16	$10.20	$10.15	$10.20	$10.20	277,538
2019-08-26	$10.17	$10.17	$10.17	$10.17	$10.17	8,879
2019-08-23	$10.16	$10.16	$10.16	$10.16	$10.16	11,300
2019-08-22	$10.16	$10.17	$10.16	$10.17	$10.17	5,166
2019-08-21	$10.18	$10.18	$10.18	$10.18	$10.18	50,020
2019-08-20	$10.15	$10.16	$10.15	$10.16	$10.16	115,700
2019-08-19	$10.17	$10.17	$10.17	$10.17	$10.17	0
2019-08-16	$10.17	$10.17	$10.17	$10.17	$10.17	341
2019-08-15	$10.14	$10.17	$10.14	$10.17	$10.17	1,150,342
2019-08-14	$10.14	$10.18	$10.13	$10.17	$10.17	279,303
2019-08-13	$10.18	$10.18	$10.18	$10.18	$10.18	1,051
2019-08-12	$10.16	$10.17	$10.16	$10.17	$10.17	8,500
2019-08-09	$10.16	$10.17	$10.16	$10.17	$10.17	8,500
2019-08-08	$10.17	$10.17	$10.16	$10.16	$10.16	540
2019-08-07	$10.13	$10.18	$10.13	$10.18	$10.18	100
2019-08-06	$10.18	$10.18	$10.18	$10.18	$10.18	4
2019-08-05	$10.13	$10.18	$10.13	$10.18	$10.18	1,051,000
2019-08-02	$10.17	$10.18	$10.17	$10.17	$10.17	3,110
2019-08-01	$10.17	$10.17	$10.17	$10.17	$10.17	50,000
2019-07-31	$10.17	$10.17	$10.17	$10.17	$10.17	50,000
2019-07-30	$10.16	$10.16	$10.16	$10.16	$10.16	300
2019-07-29	$10.16	$10.16	$10.16	$10.16	$10.16	300
2019-07-26	$10.16	$10.16	$10.16	$10.16	$10.16	10,000
2019-07-25	$10.12	$10.16	$10.12	$10.16	$10.16	2,469,021
2019-07-24	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-07-23	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-07-22	$10.16	$10.16	$10.16	$10.16	$10.16	0
2019-07-19	$10.16	$10.16	$10.16	$10.16	$10.16	718
2019-07-18	$10.14	$10.14	$10.14	$10.14	$10.14	201,624
2019-07-17	$10.15	$10.15	$10.15	$10.15	$10.15	0
2019-07-16	$10.14	$10.15	$10.14	$10.15	$10.15	172,720
2019-07-15	$10.10	$10.10	$10.10	$10.10	$10.10	1
2019-07-12	$10.10	$10.10	$10.10	$10.10	$10.10	100,000
2019-07-11	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-10	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-09	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-08	$10.10	$10.10	$10.10	$10.10	$10.10	150,000
2019-07-05	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-03	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-07-02	$10.10	$10.10	$10.10	$10.10	$10.10	3
2019-07-01	$10.10	$10.10	$10.10	$10.10	$10.10	50,000
2019-06-28	$10.10	$10.10	$10.09	$10.09	$10.09	4,607
2019-06-27	$10.14	$10.14	$10.09	$10.09	$10.09	235,805
2019-06-26	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-06-25	$10.14	$10.14	$10.14	$10.14	$10.14	0
2019-06-24	$10.14	$10.14	$10.14	$10.14	$10.14	990,059
2019-06-21	$10.14	$10.14	$10.14	$10.14	$10.14	3,300
2019-06-20	$10.10	$10.10	$10.10	$10.10	$10.10	100
2019-06-19	$10.10	$10.12	$10.09	$10.10	$10.10	150,700
2019-06-18	$10.09	$10.10	$10.08	$10.10	$10.10	52,721
2019-06-17	$10.10	$10.10	$10.10	$10.10	$10.10	0
2019-06-14	$10.10	$10.10	$10.10	$10.10	$10.10	200
2019-06-13	$10.10	$10.10	$10.10	$10.10	$10.10	100,000
2019-06-12	$10.06	$10.06	$10.06	$10.06	$10.06	15,707
2019-06-11	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-06-10	$10.07	$10.07	$10.07	$10.07	$10.07	10,000
2019-06-07	$10.07	$10.07	$10.07	$10.07	$10.07	2,637
2019-06-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-05	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-06-03	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-31	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-30	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-29	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-28	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-24	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-23	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-22	$10.05	$10.05	$10.05	$10.05	$10.05	2
2019-05-21	$10.05	$10.05	$10.05	$10.05	$10.05	60
2019-05-20	$10.05	$10.05	$10.05	$10.05	$10.05	0
2019-05-17	$10.05	$10.05	$10.05	$10.05	$10.05	25,060
2019-05-16	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-05-15	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-05-14	$10.06	$10.07	$10.05	$10.07	$10.07	45,361
2019-05-13	$10.03	$10.03	$10.02	$10.02	$10.02	1,238,466
2019-05-10	$10.03	$10.03	$10.02	$10.03	$10.03	440,000
2019-05-09	$10.03	$10.03	$10.03	$10.03	$10.03	62,002
2019-05-08	$10.07	$10.07	$10.07	$10.07	$10.07	2
2019-05-07	$10.07	$10.07	$10.07	$10.07	$10.07	1
2019-05-06	$10.07	$10.07	$10.07	$10.07	$10.07	0
2019-05-03	$10.07	$10.07	$10.07	$10.07	$10.07	2
2019-05-02	$10.07	$10.07	$10.07	$10.07	$10.07	5,003
2019-05-01	$10.02	$10.02	$10.02	$10.02	$10.02	100
2019-04-30	$10.05	$10.05	$10.05	$10.05	$10.05	100
2019-04-29	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-04-26	$10.02	$10.02	$10.02	$10.02	$10.02	433
2019-04-25	$10.00	$10.00	$10.00	$10.00	$10.00	202
2019-04-24	$10.01	$10.01	$10.01	$10.01	$10.01	200
2019-04-23	$10.03	$10.03	$10.03	$10.03	$10.03	42,000
2019-04-22	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-04-18	$10.03	$10.03	$10.03	$10.03	$10.03	69
2019-04-17	$10.03	$10.03	$10.03	$10.03	$10.03	450,000
2019-04-15	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-12	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-11	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-10	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-09	$10.00	$10.00	$10.00	$10.00	$10.00	9,200
2019-04-08	$10.03	$10.03	$10.03	$10.03	$10.03	0
2019-04-05	$10.03	$10.03	$10.03	$10.03	$10.03	1
2019-04-04	$10.01	$10.03	$10.01	$10.03	$10.03	25,000
2019-04-03	$10.00	$10.00	$9.99	$9.99	$9.99	158,415
2019-04-02	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-04-01	$10.00	$10.02	$10.00	$10.00	$10.00	21,206
2019-03-29	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-03-28	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-03-27	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-03-26	$9.99	$9.99	$9.99	$9.99	$9.99	4,000
2019-03-25	$9.99	$9.99	$9.99	$9.99	$9.99	0
2019-03-22	$10.01	$10.01	$9.99	$9.99	$9.99	59,816
2019-03-21	$9.98	$10.01	$9.98	$10.01	$10.01	175,998
2019-03-20	$9.98	$9.98	$9.98	$9.98	$9.98	34,201
2019-03-19	$9.98	$10.05	$9.98	$10.05	$10.05	27,200
2019-03-18	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-03-14	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-03-13	$9.97	$9.97	$9.97	$9.97	$9.97	4,002
2019-03-12	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-03-11	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-03-08	$9.92	$9.92	$9.92	$9.92	$9.92	1
2019-03-07	$9.92	$9.92	$9.92	$9.92	$9.92	1
2019-03-06	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-03-05	$9.92	$9.92	$9.92	$9.92	$9.92	20,015
2019-03-04	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-03-01	$10.09	$10.09	$10.09	$10.09	$10.09	15,632
2019-02-28	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-27	$10.09	$10.09	$10.09	$10.09	$10.09	2
2019-02-26	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-21	$10.09	$10.09	$10.09	$10.09	$10.09	2
2019-02-20	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-15	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-14	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-13	$10.09	$10.09	$10.09	$10.09	$10.09	0
2019-02-12	$10.00	$10.09	$10.00	$10.09	$10.09	1,311
2019-02-11	$9.90	$9.90	$9.90	$9.90	$9.90	284
2019-02-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-06	$10.00	$10.00	$10.00	$10.00	$10.00	0
2019-02-05	$9.90	$10.00	$9.90	$10.00	$10.00	160,590
2019-02-04	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-02-01	$9.84	$9.84	$9.84	$9.84	$9.84	55
2019-01-31	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-01-30	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-01-29	$9.84	$9.84	$9.84	$9.84	$9.84	200
2019-01-28	$9.84	$9.84	$9.84	$9.84	$9.84	210
2019-01-25	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-24	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-23	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-18	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-17	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-16	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-15	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-14	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-11	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-10	$10.04	$10.04	$10.04	$10.04	$10.04	0
2019-01-09	$9.77	$10.04	$9.77	$10.04	$10.04	1,711
2019-01-08	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-01-07	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-01-04	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-01-03	$9.75	$9.75	$9.75	$9.75	$9.75	0
2018-12-28	$9.75	$9.75	$9.75	$9.75	$9.75	1,000
2018-12-27	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-26	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-24	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-21	$9.73	$9.73	$9.73	$9.73	$9.73	62,092
2018-12-20	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-18	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-14	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-13	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-12	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-11	$9.73	$9.73	$9.73	$9.73	$9.73	15
2018-12-10	$9.73	$9.73	$9.73	$9.73	$9.73	12
2018-12-07	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-12-06	$9.73	$9.73	$9.73	$9.73	$9.73	12
2018-12-04	$9.73	$9.73	$9.73	$9.73	$9.73	12
2018-12-03	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-11-30	$9.74	$9.74	$9.73	$9.73	$9.73	5,112
2018-11-29	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-28	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-27	$9.79	$9.79	$9.79	$9.79	$9.79	15
2018-11-26	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-21	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-20	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-19	$9.79	$9.79	$9.79	$9.79	$9.79	100
2018-11-16	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-15	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-14	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-13	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-12	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-09	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-08	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-07	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-06	$9.79	$9.79	$9.79	$9.79	$9.79	2
2018-11-05	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-02	$9.79	$9.79	$9.79	$9.79	$9.79	0
2018-11-01	$9.80	$9.83	$9.78	$9.79	$9.79	6,770
2018-10-31	$9.80	$10.54	$9.73	$9.78	$9.78	19,240
2018-10-30	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-29	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-26	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-25	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-24	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-23	$9.74	$9.74	$9.74	$9.74	$9.74	100
2018-10-22	$9.74	$9.74	$9.74	$9.74	$9.74	100
2018-10-19	$9.74	$9.74	$9.74	$9.74	$9.74	89,296
2018-10-18	$9.73	$9.73	$9.73	$9.73	$9.73	0
2018-10-17	$9.74	$9.74	$9.73	$9.73	$9.73	1,300
2018-10-16	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-15	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-12	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-11	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-10	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-09	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-05	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-10-04	$9.74	$9.74	$9.72	$9.72	$9.72	200
2018-10-03	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-02	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-10-01	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-09-28	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-09-27	$9.74	$9.74	$9.74	$9.74	$9.74	0
2018-09-26	$9.74	$9.74	$9.74	$9.74	$9.74	4,900
2018-09-25	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-24	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-21	$9.69	$9.69	$9.69	$9.69	$9.69	9
2018-09-20	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-19	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-18	$9.69	$9.69	$9.69	$9.69	$9.69	7
2018-09-17	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-14	$9.69	$9.69	$9.69	$9.69	$9.69	0
2018-09-13	$9.69	$9.69	$9.69	$9.69	$9.69	50,002
2018-09-12	$9.69	$9.69	$9.69	$9.69	$9.69	300
2018-09-11	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-10	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-07	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-06	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-09-05	$9.70	$9.70	$9.70	$9.70	$9.70	2
2018-09-04	$9.70	$9.70	$9.70	$9.70	$9.70	0
2018-08-31	$9.70	$9.70	$9.70	$9.70	$9.70	125
2018-08-30	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-08-29	$9.72	$9.72	$9.72	$9.72	$9.72	0
2018-08-28	$9.72	$9.72	$9.72	$9.72	$9.72	6
2018-08-27	$9.72	$9.72	$9.72	$9.72	$9.72	78
2018-08-24	$9.70	$9.72	$9.70	$9.72	$9.72	88,217
2018-08-23	$9.70	$9.70	$9.70	$9.70	$9.70	100,000
2018-08-22	$10.37	$10.37	$9.67	$9.67	$9.67	5,129
2018-08-21	$11.02	$11.02	$11.02	$11.02	$11.02	0
2018-08-20	$11.50	$11.50	$11.02	$11.02	$11.02	325
2018-08-17	$9.67	$9.67	$9.67	$9.67	$9.67	0
2018-08-16	$11.52	$11.52	$9.67	$9.67	$9.67	650
2018-08-15	$10.09	$10.09	$10.09	$10.09	$10.09	60
2018-08-14	$10.09	$10.09	$10.09	$10.09	$10.09	0
2018-08-13	$10.09	$10.09	$10.09	$10.09	$10.09	200
2018-08-10	$10.50	$10.50	$10.50	$10.50	$10.50	17
2018-08-09	$10.50	$10.50	$10.50	$10.50	$10.50	0
2018-08-08	$10.50	$10.50	$10.50	$10.50	$10.50	0
2018-08-07	$10.47	$10.50	$10.47	$10.50	$10.50	207
2018-08-06	$9.70	$9.70	$9.70	$9.70	$9.70	23
2018-08-03	$9.70	$9.70	$9.70	$9.70	$9.70	1,000
2018-08-02	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-08-01	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-31	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-30	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-27	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-26	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-25	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-24	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-23	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-20	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-19	$9.68	$9.68	$9.68	$9.68	$9.68	1,000
2018-07-18	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-17	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-16	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-13	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-12	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-11	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-10	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-09	$9.68	$9.68	$9.68	$9.68	$9.68	0
2018-07-06	$9.68	$9.68	$9.68	$9.68	$9.68	101,000
2018-07-05	$9.65	$9.65	$9.65	$9.65	$9.65	250,100
2018-07-03	$9.65	$9.65	$9.65	$9.65	$9.65	100,000
2018-07-02	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-28	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-27	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-26	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-25	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-22	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-21	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-20	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-19	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-15	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-14	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-13	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-12	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-11	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-08	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-06	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-05	$9.65	$9.65	$9.65	$9.65	$9.65	2
2018-06-04	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-06-01	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-31	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-30	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-25	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-24	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-23	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-22	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-21	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-17	$9.65	$9.65	$9.65	$9.65	$9.65	100
2018-05-16	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-15	$9.65	$9.65	$9.65	$9.65	$9.65	1
2018-05-14	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-11	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-10	$9.65	$9.65	$9.65	$9.65	$9.65	1
2018-05-09	$9.65	$9.65	$9.65	$9.65	$9.65	100,000
2018-05-08	$9.65	$9.65	$9.65	$9.65	$9.65	2
2018-05-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-04	$9.65	$9.65	$9.65	$9.65	$9.65	2
2018-05-03	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-02	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-05-01	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-30	$9.65	$9.65	$9.65	$9.65	$9.65	2
2018-04-27	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-26	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-25	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-24	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-23	$9.65	$9.65	$9.65	$9.65	$9.65	51,000
2018-04-20	$9.65	$9.65	$9.65	$9.65	$9.65	51,000
2018-04-19	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-18	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-17	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-16	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-13	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-12	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-11	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-10	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-09	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-06	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-05	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-04	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-03	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-04-02	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-03-29	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-03-28	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-03-27	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-03-26	$9.65	$9.65	$9.65	$9.65	$9.65	0
2018-03-06	$9.65	$9.65	$9.65	$9.65	$9.65	5,000

Open Lending Corp - Class A (LPRO) News Headlines

Recent Open Lending Corp - Class A (LPRO) News

Similar Companies to Open Lending Corp - Class A (LPRO) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Open Lending Corp - Class A (LPRO) Exchange: NASDAQ

$2.10 ($0.04) 1.94%

Open Lending Corp - Class A - Daily Information

About Open Lending Corp - Class A (LPRO)

Invest in Open Lending Corp - Class A (LPRO)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Diversify your asset portfolio by buying gold.

Historical Stock Data for Open Lending Corp - Class A (LPRO)

Open Lending Corp - Class A (LPRO) News Headlines

Recent Open Lending Corp - Class A (LPRO) News

Similar Companies to Open Lending Corp - Class A (LPRO) in the None Industry