LiveVox Holdings Inc - Class A (LVOX) Stock

Data as of May 2, 2025

$3.73 ($0.03) 0.81%

LiveVox Holdings Inc - Class A - Daily Information

Click for more stock information on LiveVox Holdings Inc - Class A.

Daily Information	Data
Date	May 2, 2025
Open	$3.73
Previous Close	$3.73
High	$3.75
Low	$3.73
Adjusted Open	$3.73
Previous Adjusted Close	$3.73
Adjusted High	$3.75
Adjusted Low	$3.73

About LiveVox Holdings Inc - Class A (LVOX)

LiveVox Holdings Inc - Class A (LVOX) is a leading provider of cloud-based contact center solutions. Founded in 2001, the company has grown significantly over the past few decades and continues to be a sought-after partner for organizations seeking to reduce operational costs, increase productivity, and deliver the very best customer experiences. Its Contact Center as a Service platform is an integrated contact center solution and routing environment that enables enterprise contact centers to streamline call handling, reduce route times and improve customer engagement. LiveVox's platform enables many organizations to handle multiple channels of communication such as voice, chat, email and social media, providing an integrated and automated solution that ensures agents can receive and send the right message. LiveVox is headquartered in San Francisco, California and employs approximately 200 individuals.

Invest in LiveVox Holdings Inc - Class A (LVOX)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for LiveVox Holdings Inc - Class A (LVOX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-12-22	$3.73	$3.75	$3.73	$3.73	$3.73	319,033
2023-12-21	$3.71	$3.72	$3.68	$3.70	$3.70	189,874
2023-12-20	$3.70	$3.71	$3.69	$3.70	$3.70	106,633
2023-12-19	$3.71	$3.72	$3.69	$3.69	$3.69	283,079
2023-12-18	$3.73	$3.73	$3.69	$3.70	$3.70	162,367
2023-12-15	$3.70	$3.73	$3.69	$3.73	$3.73	281,211
2023-12-14	$3.69	$3.71	$3.69	$3.69	$3.69	168,897
2023-12-13	$3.70	$3.72	$3.69	$3.71	$3.71	72,667
2023-12-12	$3.69	$3.70	$3.68	$3.68	$3.68	183,671
2023-12-11	$3.69	$3.71	$3.69	$3.69	$3.69	66,448
2023-12-08	$3.68	$3.86	$3.68	$3.70	$3.70	244,001
2023-12-07	$3.70	$3.71	$3.67	$3.68	$3.68	260,852
2023-12-06	$3.71	$3.72	$3.69	$3.69	$3.69	119,350
2023-12-05	$3.70	$3.71	$3.69	$3.69	$3.69	56,790
2023-12-04	$3.69	$3.70	$3.68	$3.69	$3.69	163,630
2023-12-01	$3.69	$3.69	$3.67	$3.69	$3.69	144,159
2023-11-30	$3.67	$3.68	$3.66	$3.68	$3.68	38,982
2023-11-29	$3.69	$3.69	$3.67	$3.68	$3.68	41,625
2023-11-28	$3.68	$3.69	$3.65	$3.66	$3.66	165,369
2023-11-27	$3.67	$3.71	$3.66	$3.69	$3.69	395,820
2023-11-24	$3.67	$3.70	$3.67	$3.68	$3.68	277,999
2023-11-22	$3.68	$3.68	$3.66	$3.67	$3.67	133,974
2023-11-21	$3.66	$3.67	$3.65	$3.66	$3.66	20,683
2023-11-20	$3.67	$3.68	$3.65	$3.65	$3.65	189,388
2023-11-17	$3.67	$3.68	$3.61	$3.67	$3.67	213,484
2023-11-16	$3.67	$3.68	$3.66	$3.67	$3.67	76,567
2023-11-15	$3.67	$3.68	$3.66	$3.66	$3.66	91,780
2023-11-14	$3.66	$3.68	$3.66	$3.67	$3.67	77,781
2023-11-13	$3.66	$3.68	$3.66	$3.66	$3.66	106,042
2023-11-10	$3.69	$3.69	$3.67	$3.68	$3.68	111,908
2023-11-09	$3.70	$3.71	$3.67	$3.68	$3.68	114,068
2023-11-08	$3.63	$3.69	$3.63	$3.69	$3.69	125,163
2023-11-07	$3.69	$3.69	$3.65	$3.68	$3.68	120,357
2023-11-06	$3.63	$3.69	$3.61	$3.67	$3.67	358,829
2023-11-03	$3.63	$3.63	$3.61	$3.62	$3.62	300,081
2023-11-02	$3.62	$3.63	$3.61	$3.61	$3.61	535,327
2023-11-01	$3.61	$3.62	$3.60	$3.61	$3.61	223,645
2023-10-31	$3.61	$3.63	$3.59	$3.61	$3.61	3,428,600
2023-10-30	$3.64	$3.64	$3.60	$3.61	$3.61	170,016
2023-10-27	$3.61	$3.62	$3.60	$3.61	$3.61	610,387
2023-10-26	$3.60	$3.63	$3.60	$3.60	$3.60	177,466
2023-10-25	$3.61	$3.64	$3.60	$3.61	$3.61	481,430
2023-10-24	$3.61	$3.62	$3.61	$3.61	$3.61	270,691
2023-10-23	$3.60	$3.61	$3.60	$3.60	$3.60	136,773
2023-10-20	$3.62	$3.62	$3.60	$3.60	$3.60	135,469
2023-10-19	$3.62	$3.63	$3.60	$3.61	$3.61	729,446
2023-10-18	$3.61	$3.63	$3.61	$3.62	$3.62	735,409
2023-10-17	$3.61	$3.63	$3.61	$3.62	$3.62	185,390
2023-10-16	$3.62	$3.62	$3.61	$3.61	$3.61	318,344
2023-10-13	$3.62	$3.62	$3.61	$3.62	$3.62	236,505
2023-10-12	$3.63	$3.63	$3.61	$3.61	$3.61	163,341
2023-10-11	$3.62	$3.63	$3.61	$3.62	$3.62	1,115,190
2023-10-10	$3.62	$3.63	$3.61	$3.62	$3.62	319,202
2023-10-09	$3.63	$3.63	$3.59	$3.62	$3.62	1,797,733
2023-10-06	$3.61	$3.62	$3.60	$3.61	$3.61	1,001,645
2023-10-05	$3.62	$3.64	$3.61	$3.63	$3.63	563,005
2023-10-04	$3.65	$3.65	$3.57	$3.62	$3.62	6,375,586
2023-10-03	$3.30	$3.40	$3.28	$3.34	$3.34	20,607
2023-10-02	$3.38	$3.40	$3.28	$3.28	$3.28	19,939
2023-09-29	$3.34	$3.46	$3.31	$3.34	$3.34	38,041
2023-09-28	$3.35	$3.37	$3.32	$3.32	$3.32	10,418
2023-09-27	$3.28	$3.43	$3.28	$3.34	$3.34	71,459
2023-09-26	$3.42	$3.48	$3.29	$3.30	$3.30	29,738
2023-09-25	$3.45	$3.47	$3.41	$3.46	$3.46	24,235
2023-09-22	$3.25	$3.47	$3.25	$3.43	$3.43	27,122
2023-09-21	$3.32	$3.36	$3.28	$3.33	$3.33	26,461
2023-09-20	$3.37	$3.44	$3.29	$3.32	$3.32	76,356
2023-09-19	$3.28	$3.37	$3.28	$3.35	$3.35	37,081
2023-09-18	$3.30	$3.37	$3.23	$3.28	$3.28	45,222
2023-09-15	$3.17	$3.38	$3.09	$3.30	$3.30	145,150
2023-09-14	$3.17	$3.26	$3.08	$3.15	$3.15	51,387
2023-09-13	$3.32	$3.42	$3.18	$3.18	$3.18	59,263
2023-09-12	$3.45	$3.46	$3.30	$3.33	$3.33	32,942
2023-09-11	$3.27	$3.46	$3.27	$3.44	$3.44	56,785
2023-09-08	$3.35	$3.35	$3.18	$3.24	$3.24	45,287
2023-09-07	$3.34	$3.43	$3.20	$3.29	$3.29	31,367
2023-09-06	$3.36	$3.45	$3.35	$3.35	$3.35	33,865
2023-09-05	$3.26	$3.41	$3.26	$3.39	$3.39	37,480
2023-09-01	$3.24	$3.38	$3.14	$3.23	$3.23	35,058
2023-08-31	$3.19	$3.39	$3.10	$3.22	$3.22	68,763
2023-08-30	$3.22	$3.22	$3.11	$3.18	$3.18	31,515
2023-08-29	$3.20	$3.26	$3.11	$3.23	$3.23	31,849
2023-08-28	$3.28	$3.28	$3.16	$3.22	$3.22	21,289
2023-08-25	$3.16	$3.38	$3.05	$3.24	$3.24	53,700
2023-08-24	$3.19	$3.20	$3.13	$3.18	$3.18	29,365
2023-08-23	$3.10	$3.23	$3.10	$3.21	$3.21	17,423
2023-08-22	$3.10	$3.18	$3.02	$3.14	$3.14	28,561
2023-08-21	$3.11	$3.25	$3.09	$3.11	$3.11	28,540
2023-08-18	$3.18	$3.29	$3.03	$3.25	$3.25	49,025
2023-08-17	$3.27	$3.30	$3.11	$3.21	$3.21	85,592
2023-08-16	$3.32	$3.39	$3.25	$3.29	$3.29	37,896
2023-08-15	$3.17	$3.33	$3.09	$3.29	$3.29	82,442
2023-08-14	$3.09	$3.19	$3.09	$3.17	$3.17	25,492
2023-08-11	$3.24	$3.24	$3.11	$3.12	$3.12	34,372
2023-08-10	$3.15	$3.30	$3.15	$3.23	$3.23	106,749
2023-08-09	$3.07	$3.25	$3.02	$3.17	$3.17	68,320
2023-08-08	$3.16	$3.22	$2.95	$3.03	$3.03	36,676
2023-08-07	$3.08	$3.20	$3.01	$3.16	$3.16	79,237
2023-08-04	$3.04	$3.09	$2.98	$3.08	$3.08	32,741
2023-08-03	$3.05	$3.05	$2.92	$3.00	$3.00	33,382
2023-08-02	$3.00	$3.06	$2.93	$2.98	$2.98	49,657
2023-08-01	$2.91	$2.97	$2.81	$2.97	$2.97	31,417
2023-07-31	$2.86	$2.93	$2.86	$2.91	$2.91	56,627
2023-07-28	$2.86	$2.90	$2.82	$2.87	$2.87	21,105
2023-07-27	$2.78	$2.91	$2.78	$2.86	$2.86	28,157
2023-07-26	$2.79	$2.79	$2.72	$2.77	$2.77	10,785
2023-07-25	$2.77	$2.79	$2.71	$2.79	$2.79	12,366
2023-07-24	$2.80	$2.80	$2.70	$2.79	$2.79	35,926
2023-07-21	$2.85	$2.85	$2.81	$2.84	$2.84	26,524
2023-07-20	$2.80	$2.85	$2.79	$2.83	$2.83	24,828
2023-07-19	$2.78	$2.86	$2.77	$2.78	$2.78	23,518
2023-07-18	$2.66	$2.76	$2.64	$2.76	$2.76	17,383
2023-07-17	$2.60	$2.72	$2.57	$2.61	$2.61	41,418
2023-07-14	$2.69	$2.69	$2.56	$2.60	$2.60	14,723
2023-07-13	$2.66	$2.71	$2.62	$2.67	$2.67	30,197
2023-07-12	$2.62	$2.70	$2.60	$2.63	$2.63	17,732
2023-07-11	$2.71	$2.74	$2.61	$2.63	$2.63	23,801
2023-07-10	$2.64	$2.72	$2.64	$2.70	$2.70	31,644
2023-07-07	$2.63	$2.69	$2.53	$2.64	$2.64	25,671
2023-07-06	$2.58	$2.75	$2.54	$2.67	$2.67	39,409
2023-07-05	$2.64	$2.75	$2.63	$2.64	$2.64	37,715
2023-07-03	$2.76	$2.76	$2.62	$2.73	$2.73	15,515
2023-06-30	$2.78	$2.82	$2.69	$2.75	$2.75	149,437
2023-06-29	$2.59	$2.77	$2.56	$2.73	$2.73	49,636
2023-06-28	$2.79	$2.82	$2.62	$2.66	$2.66	42,380
2023-06-27	$2.72	$2.90	$2.72	$2.77	$2.77	53,584
2023-06-26	$2.96	$2.96	$2.79	$2.79	$2.79	79,562
2023-06-23	$2.52	$2.98	$2.36	$2.93	$2.93	1,166,564
2023-06-22	$2.58	$2.61	$2.49	$2.55	$2.55	37,341
2023-06-21	$2.59	$2.60	$2.53	$2.56	$2.56	27,922
2023-06-20	$2.73	$2.76	$2.56	$2.60	$2.60	38,899
2023-06-16	$2.78	$2.78	$2.66	$2.73	$2.73	78,051
2023-06-15	$2.74	$2.83	$2.69	$2.74	$2.74	70,452
2023-06-14	$2.82	$2.85	$2.70	$2.77	$2.77	76,239
2023-06-13	$2.77	$2.84	$2.70	$2.81	$2.81	51,691
2023-06-12	$2.77	$2.84	$2.71	$2.78	$2.78	43,556
2023-06-09	$2.78	$2.82	$2.72	$2.75	$2.75	30,289
2023-06-08	$2.88	$2.91	$2.77	$2.82	$2.82	27,869
2023-06-07	$2.92	$2.92	$2.82	$2.89	$2.89	83,495
2023-06-06	$2.83	$2.91	$2.81	$2.90	$2.90	75,587
2023-06-05	$2.91	$2.91	$2.77	$2.84	$2.84	51,836
2023-06-02	$2.77	$2.89	$2.72	$2.86	$2.86	167,231
2023-06-01	$2.73	$2.85	$2.71	$2.76	$2.76	109,223
2023-05-31	$2.75	$2.84	$2.66	$2.76	$2.76	116,540
2023-05-30	$2.68	$2.79	$2.65	$2.76	$2.76	94,061
2023-05-26	$2.50	$2.71	$2.42	$2.70	$2.70	141,778
2023-05-25	$2.39	$2.52	$2.30	$2.50	$2.50	574,008
2023-05-24	$2.37	$2.44	$2.30	$2.40	$2.40	41,281
2023-05-23	$2.36	$2.44	$2.30	$2.37	$2.37	252,501
2023-05-22	$2.38	$2.43	$2.18	$2.38	$2.38	126,568
2023-05-19	$2.49	$2.53	$2.35	$2.42	$2.42	86,477
2023-05-18	$2.46	$2.54	$2.40	$2.46	$2.46	123,879
2023-05-17	$2.58	$2.62	$2.41	$2.47	$2.47	787,913
2023-05-16	$2.58	$2.68	$2.53	$2.58	$2.58	77,585
2023-05-15	$2.56	$2.71	$2.55	$2.61	$2.61	23,783
2023-05-12	$2.57	$2.64	$2.53	$2.57	$2.57	28,660
2023-05-11	$2.55	$2.65	$2.54	$2.59	$2.59	78,270
2023-05-10	$2.99	$2.99	$2.36	$2.64	$2.64	184,288
2023-05-09	$2.85	$2.87	$2.73	$2.85	$2.85	85,431
2023-05-08	$2.80	$2.91	$2.74	$2.85	$2.85	82,427
2023-05-05	$2.72	$2.84	$2.67	$2.79	$2.79	23,601
2023-05-04	$2.66	$2.74	$2.65	$2.71	$2.71	27,158
2023-05-03	$2.76	$2.87	$2.74	$2.74	$2.74	27,576
2023-05-02	$2.82	$2.86	$2.65	$2.77	$2.77	62,042
2023-05-01	$2.82	$2.87	$2.73	$2.83	$2.83	51,456
2023-04-28	$2.89	$2.95	$2.81	$2.86	$2.86	59,257
2023-04-27	$2.89	$2.91	$2.76	$2.85	$2.85	54,242
2023-04-26	$2.93	$2.93	$2.84	$2.86	$2.86	30,865
2023-04-25	$2.83	$2.93	$2.73	$2.87	$2.87	32,976
2023-04-24	$3.00	$3.08	$2.82	$2.94	$2.94	70,359
2023-04-21	$3.00	$3.15	$2.91	$3.01	$3.01	28,401
2023-04-20	$2.99	$3.08	$2.89	$3.05	$3.05	14,438
2023-04-19	$2.92	$2.97	$2.78	$2.91	$2.91	19,375
2023-04-18	$2.90	$2.98	$2.90	$2.95	$2.95	18,279
2023-04-17	$2.89	$3.00	$2.71	$2.90	$2.90	34,813
2023-04-14	$3.17	$3.18	$2.84	$2.97	$2.97	68,997
2023-04-13	$3.15	$3.20	$3.00	$3.16	$3.16	67,969
2023-04-12	$2.97	$3.18	$2.97	$3.09	$3.09	45,707
2023-04-11	$3.15	$3.17	$2.97	$3.04	$3.04	95,433
2023-04-10	$3.14	$3.18	$3.04	$3.11	$3.11	36,636
2023-04-06	$3.03	$3.17	$3.01	$3.14	$3.14	58,764
2023-04-05	$3.08	$3.18	$2.96	$3.01	$3.01	102,981
2023-04-04	$3.10	$3.13	$3.06	$3.12	$3.12	39,014
2023-04-03	$3.04	$3.14	$3.02	$3.13	$3.13	44,116
2023-03-31	$3.01	$3.13	$3.00	$3.09	$3.09	165,829
2023-03-30	$3.00	$3.11	$2.95	$3.06	$3.06	60,524
2023-03-29	$2.75	$2.98	$2.75	$2.96	$2.96	176,422
2023-03-28	$2.68	$2.80	$2.56	$2.77	$2.77	73,376
2023-03-27	$2.51	$2.72	$2.50	$2.69	$2.69	34,482
2023-03-24	$2.55	$2.56	$2.35	$2.54	$2.54	54,911
2023-03-23	$2.61	$2.68	$2.50	$2.56	$2.56	39,079
2023-03-22	$2.66	$2.67	$2.53	$2.55	$2.55	61,837
2023-03-21	$2.63	$2.71	$2.52	$2.64	$2.64	104,427
2023-03-20	$2.78	$2.91	$2.60	$2.67	$2.67	109,104
2023-03-17	$2.45	$2.87	$2.35	$2.82	$2.82	306,403
2023-03-16	$2.38	$2.50	$2.36	$2.46	$2.46	41,871
2023-03-15	$2.36	$2.51	$2.35	$2.42	$2.42	48,660
2023-03-14	$2.47	$2.52	$2.38	$2.43	$2.43	55,818
2023-03-13	$2.31	$2.52	$2.29	$2.47	$2.47	72,163
2023-03-10	$2.24	$2.40	$2.20	$2.34	$2.34	72,486
2023-03-09	$2.40	$2.40	$2.30	$2.30	$2.30	70,182
2023-03-08	$2.34	$2.44	$2.34	$2.41	$2.41	25,964
2023-03-07	$2.44	$2.46	$2.32	$2.34	$2.34	92,573
2023-03-06	$2.47	$2.55	$2.31	$2.39	$2.39	62,099
2023-03-03	$2.24	$2.52	$2.12	$2.48	$2.48	121,727
2023-03-02	$2.14	$2.24	$2.13	$2.22	$2.22	49,017
2023-03-01	$2.30	$2.30	$2.16	$2.18	$2.18	25,933
2023-02-28	$2.27	$2.46	$2.19	$2.28	$2.28	62,830
2023-02-27	$2.32	$2.37	$2.21	$2.28	$2.28	38,718
2023-02-24	$2.33	$2.40	$2.28	$2.33	$2.33	45,882
2023-02-23	$2.53	$2.72	$2.35	$2.38	$2.38	39,733
2023-02-22	$2.54	$2.59	$2.51	$2.54	$2.54	55,041
2023-02-21	$2.61	$2.67	$2.52	$2.53	$2.53	37,961
2023-02-17	$2.75	$2.93	$2.54	$2.68	$2.68	50,564
2023-02-16	$2.58	$2.77	$2.50	$2.72	$2.72	41,464
2023-02-15	$2.48	$2.65	$2.48	$2.63	$2.63	38,889
2023-02-14	$2.57	$2.65	$2.53	$2.57	$2.57	36,985
2023-02-13	$2.55	$2.70	$2.55	$2.61	$2.61	99,761
2023-02-10	$2.69	$2.70	$2.66	$2.70	$2.70	19,042
2023-02-09	$2.79	$2.89	$2.57	$2.74	$2.74	63,055
2023-02-08	$2.88	$2.96	$2.80	$2.81	$2.81	90,832
2023-02-07	$2.92	$3.00	$2.85	$2.92	$2.92	50,267
2023-02-06	$2.82	$2.99	$2.76	$2.90	$2.90	60,708
2023-02-03	$2.95	$3.08	$2.84	$2.88	$2.88	32,821
2023-02-02	$2.89	$3.13	$2.83	$3.00	$3.00	60,634
2023-02-01	$2.94	$2.94	$2.72	$2.82	$2.82	73,844
2023-01-31	$2.91	$2.99	$2.85	$2.91	$2.91	35,879
2023-01-30	$3.04	$3.04	$2.87	$2.95	$2.95	53,797
2023-01-27	$2.96	$3.14	$2.87	$3.09	$3.09	47,685
2023-01-26	$2.96	$3.10	$2.74	$3.01	$3.01	65,215
2023-01-25	$2.81	$3.05	$2.56	$2.97	$2.97	41,001
2023-01-24	$2.91	$2.98	$2.75	$2.87	$2.87	18,544
2023-01-23	$2.70	$2.92	$2.70	$2.91	$2.91	47,037
2023-01-20	$2.61	$2.77	$2.52	$2.70	$2.70	55,431
2023-01-19	$2.53	$2.63	$2.50	$2.57	$2.57	26,970
2023-01-18	$2.51	$2.63	$2.51	$2.52	$2.52	23,811
2023-01-17	$2.59	$2.66	$2.52	$2.58	$2.58	42,274
2023-01-13	$2.60	$2.79	$2.53	$2.63	$2.63	71,786
2023-01-12	$2.63	$2.76	$2.60	$2.72	$2.72	36,053
2023-01-11	$2.60	$2.72	$2.53	$2.63	$2.63	26,381
2023-01-10	$2.64	$2.71	$2.60	$2.66	$2.66	36,285
2023-01-09	$2.63	$2.70	$2.59	$2.63	$2.63	23,459
2023-01-06	$2.72	$2.77	$2.61	$2.64	$2.64	52,391
2023-01-05	$2.76	$3.12	$2.72	$2.76	$2.76	44,640
2023-01-04	$2.79	$2.93	$2.74	$2.80	$2.80	25,262
2023-01-03	$3.00	$3.00	$2.73	$2.82	$2.82	43,076
2022-12-30	$2.44	$3.09	$2.44	$2.97	$2.97	88,190
2022-12-29	$2.70	$2.77	$2.57	$2.71	$2.71	207,739
2022-12-28	$2.82	$2.82	$2.64	$2.70	$2.70	32,364
2022-12-27	$2.77	$2.86	$2.61	$2.81	$2.81	45,940
2022-12-23	$2.82	$2.86	$2.63	$2.81	$2.81	21,058
2022-12-22	$2.78	$2.82	$2.66	$2.79	$2.79	34,851
2022-12-21	$2.77	$2.80	$2.54	$2.76	$2.76	57,719
2022-12-20	$2.84	$2.85	$2.68	$2.76	$2.76	59,016
2022-12-19	$2.90	$2.90	$2.69	$2.85	$2.85	117,035
2022-12-16	$2.45	$2.93	$2.40	$2.86	$2.86	366,339
2022-12-15	$2.40	$2.49	$2.32	$2.46	$2.46	100,638
2022-12-14	$2.55	$2.63	$2.44	$2.45	$2.45	106,548
2022-12-13	$2.72	$2.72	$2.55	$2.57	$2.57	59,327
2022-12-12	$2.61	$2.70	$2.51	$2.55	$2.55	63,979
2022-12-09	$2.68	$2.70	$2.59	$2.60	$2.60	28,229
2022-12-08	$2.63	$2.71	$2.55	$2.68	$2.68	81,805
2022-12-07	$2.48	$2.70	$2.48	$2.63	$2.63	66,276
2022-12-06	$2.50	$2.50	$2.31	$2.47	$2.47	126,705
2022-12-05	$2.48	$2.52	$2.39	$2.51	$2.51	53,706
2022-12-02	$2.33	$2.48	$2.18	$2.46	$2.46	72,270
2022-12-01	$2.20	$2.40	$2.15	$2.35	$2.35	84,252
2022-11-30	$2.09	$2.28	$2.05	$2.26	$2.26	119,978
2022-11-29	$2.17	$2.27	$2.06	$2.09	$2.09	82,301
2022-11-28	$1.90	$2.09	$1.70	$2.05	$2.05	871,746
2022-11-25	$1.93	$1.97	$1.90	$1.93	$1.93	14,193
2022-11-23	$1.97	$1.98	$1.90	$1.92	$1.92	43,449
2022-11-22	$2.05	$2.05	$1.92	$1.98	$1.98	122,048
2022-11-21	$1.96	$2.07	$1.91	$2.02	$2.02	210,812
2022-11-18	$2.08	$2.08	$1.90	$1.96	$1.96	103,710
2022-11-17	$2.02	$2.08	$1.97	$2.05	$2.05	122,108
2022-11-16	$2.03	$2.03	$1.98	$2.00	$2.00	100,485
2022-11-15	$2.00	$2.10	$2.00	$2.06	$2.06	76,383
2022-11-14	$2.10	$2.12	$2.01	$2.02	$2.02	67,473
2022-11-11	$2.12	$2.29	$2.06	$2.13	$2.13	76,702
2022-11-10	$2.25	$2.27	$2.15	$2.18	$2.18	83,397
2022-11-09	$2.44	$2.44	$2.17	$2.19	$2.19	91,703
2022-11-08	$2.51	$2.51	$2.10	$2.38	$2.38	99,673
2022-11-07	$2.50	$2.71	$2.46	$2.50	$2.50	48,806
2022-11-04	$2.63	$2.65	$2.37	$2.65	$2.65	125,011
2022-11-03	$2.61	$2.66	$2.31	$2.65	$2.65	134,090
2022-11-02	$2.93	$2.97	$2.57	$2.65	$2.65	141,019
2022-11-01	$3.10	$3.18	$2.95	$2.98	$2.98	45,076
2022-10-31	$3.09	$3.20	$3.04	$3.11	$3.11	67,028
2022-10-28	$3.18	$3.18	$3.04	$3.15	$3.15	41,659
2022-10-27	$3.25	$3.30	$3.05	$3.16	$3.16	74,017
2022-10-26	$3.27	$3.30	$3.16	$3.22	$3.22	33,273
2022-10-25	$3.21	$3.33	$3.12	$3.25	$3.25	89,044
2022-10-24	$3.35	$3.41	$3.03	$3.20	$3.20	82,710
2022-10-21	$3.12	$3.29	$3.05	$3.29	$3.29	111,533
2022-10-20	$2.99	$3.14	$2.95	$3.07	$3.07	100,369
2022-10-19	$2.95	$3.05	$2.89	$2.97	$2.97	59,602
2022-10-18	$2.99	$3.15	$2.90	$2.99	$2.99	65,126
2022-10-17	$2.94	$2.95	$2.83	$2.91	$2.91	48,682
2022-10-14	$2.96	$3.00	$2.81	$2.86	$2.86	48,075
2022-10-13	$2.74	$2.93	$2.50	$2.90	$2.90	56,660
2022-10-12	$2.84	$2.88	$2.65	$2.79	$2.79	28,986
2022-10-11	$2.86	$2.91	$2.76	$2.83	$2.83	37,145
2022-10-10	$3.00	$3.00	$2.85	$2.91	$2.91	101,767
2022-10-07	$2.91	$3.04	$2.83	$2.99	$2.99	91,435
2022-10-06	$2.89	$2.94	$2.89	$2.90	$2.90	18,360
2022-10-05	$2.92	$3.00	$2.90	$2.96	$2.96	27,333
2022-10-04	$2.97	$3.00	$2.80	$2.99	$2.99	102,127
2022-10-03	$2.98	$3.01	$2.86	$3.01	$3.01	170,423
2022-09-30	$2.83	$3.00	$2.74	$2.95	$2.95	153,935
2022-09-29	$2.62	$2.90	$2.55	$2.88	$2.88	225,999
2022-09-28	$2.77	$2.93	$2.51	$2.74	$2.74	98,686
2022-09-27	$2.73	$2.80	$2.68	$2.73	$2.73	39,275
2022-09-26	$2.59	$2.80	$2.59	$2.68	$2.68	122,317
2022-09-23	$2.51	$2.65	$2.49	$2.56	$2.56	102,063
2022-09-22	$2.52	$2.62	$2.40	$2.58	$2.58	117,284
2022-09-21	$2.62	$2.69	$2.51	$2.56	$2.56	107,788
2022-09-20	$2.36	$2.64	$2.23	$2.55	$2.55	113,652
2022-09-19	$2.40	$2.45	$2.21	$2.42	$2.42	108,547
2022-09-16	$2.15	$2.46	$2.10	$2.44	$2.44	528,561
2022-09-15	$2.16	$2.21	$2.08	$2.14	$2.14	85,388
2022-09-14	$2.20	$2.21	$2.10	$2.13	$2.13	133,628
2022-09-13	$2.15	$2.21	$2.10	$2.17	$2.17	89,938
2022-09-12	$2.16	$2.24	$2.07	$2.23	$2.23	83,554
2022-09-09	$2.22	$2.31	$2.13	$2.16	$2.16	55,551
2022-09-08	$2.16	$2.25	$2.16	$2.24	$2.24	49,219
2022-09-07	$2.10	$2.23	$2.02	$2.22	$2.22	71,169
2022-09-06	$2.33	$2.33	$2.10	$2.10	$2.10	127,962
2022-09-02	$2.41	$2.41	$2.31	$2.36	$2.36	36,734
2022-09-01	$2.20	$2.39	$2.15	$2.38	$2.38	53,702
2022-08-31	$2.12	$2.20	$2.12	$2.14	$2.14	11,513
2022-08-30	$2.20	$2.45	$2.09	$2.13	$2.13	127,119
2022-08-29	$2.26	$2.30	$2.12	$2.15	$2.15	153,037
2022-08-26	$2.31	$2.34	$2.21	$2.28	$2.28	38,136
2022-08-25	$2.11	$2.27	$2.11	$2.26	$2.26	31,165
2022-08-24	$2.13	$2.28	$2.04	$2.08	$2.08	72,227
2022-08-23	$2.19	$2.30	$2.14	$2.14	$2.14	28,028
2022-08-22	$2.32	$2.32	$2.11	$2.21	$2.21	123,462
2022-08-19	$2.41	$2.42	$2.31	$2.37	$2.37	104,394
2022-08-18	$2.49	$2.50	$2.41	$2.49	$2.49	384,112
2022-08-17	$2.64	$2.70	$2.48	$2.48	$2.48	75,178
2022-08-16	$2.65	$2.73	$2.55	$2.69	$2.69	42,062
2022-08-15	$2.71	$2.72	$2.55	$2.63	$2.63	46,413
2022-08-12	$2.86	$2.86	$2.64	$2.72	$2.72	107,651
2022-08-11	$2.47	$3.00	$2.43	$2.79	$2.79	261,653
2022-08-10	$2.00	$2.53	$2.00	$2.51	$2.51	403,366
2022-08-09	$1.97	$2.02	$1.94	$1.97	$1.97	55,480
2022-08-08	$2.00	$2.03	$1.88	$2.00	$2.00	115,731
2022-08-05	$1.98	$2.04	$1.97	$2.02	$2.02	198,335
2022-08-04	$1.96	$2.08	$1.88	$1.98	$1.98	147,618
2022-08-03	$1.96	$2.15	$1.90	$2.00	$2.00	155,101
2022-08-02	$1.99	$2.02	$1.88	$1.94	$1.94	118,327
2022-08-01	$1.66	$2.04	$1.55	$1.99	$1.99	255,575
2022-07-29	$1.66	$1.68	$1.57	$1.65	$1.65	100,410
2022-07-28	$1.47	$1.80	$1.45	$1.69	$1.69	160,007
2022-07-27	$1.47	$1.48	$1.42	$1.48	$1.48	42,794
2022-07-26	$1.61	$1.70	$1.46	$1.46	$1.46	72,458
2022-07-25	$1.62	$1.67	$1.57	$1.63	$1.63	69,703
2022-07-22	$1.62	$1.67	$1.54	$1.64	$1.64	37,512
2022-07-21	$1.50	$1.71	$1.49	$1.61	$1.61	80,558
2022-07-20	$1.55	$1.57	$1.50	$1.53	$1.53	112,139
2022-07-19	$1.56	$1.56	$1.50	$1.56	$1.56	67,681
2022-07-18	$1.49	$1.57	$1.49	$1.52	$1.52	33,888
2022-07-15	$1.53	$1.53	$1.45	$1.49	$1.49	95,207
2022-07-14	$1.50	$1.52	$1.40	$1.50	$1.50	76,560
2022-07-13	$1.51	$1.53	$1.47	$1.50	$1.50	86,445
2022-07-12	$1.58	$1.61	$1.51	$1.55	$1.55	47,532
2022-07-11	$1.63	$1.65	$1.55	$1.59	$1.59	57,168
2022-07-08	$1.69	$1.75	$1.57	$1.66	$1.66	75,050
2022-07-07	$1.64	$1.68	$1.59	$1.67	$1.67	127,381
2022-07-06	$1.66	$1.68	$1.60	$1.64	$1.64	38,259
2022-07-05	$1.62	$1.68	$1.56	$1.67	$1.67	123,109
2022-07-01	$1.64	$1.71	$1.57	$1.64	$1.64	80,556
2022-06-30	$1.61	$1.66	$1.41	$1.66	$1.66	188,417
2022-06-29	$1.61	$1.67	$1.55	$1.59	$1.59	88,732
2022-06-28	$1.59	$1.66	$1.54	$1.62	$1.62	122,991
2022-06-27	$1.56	$1.65	$1.55	$1.58	$1.58	137,885
2022-06-24	$1.74	$1.74	$1.42	$1.61	$1.61	1,798,227
2022-06-23	$1.53	$1.71	$1.51	$1.69	$1.69	340,375
2022-06-22	$1.51	$1.55	$1.45	$1.55	$1.55	205,178
2022-06-21	$1.63	$1.73	$1.43	$1.55	$1.55	143,982
2022-06-17	$1.53	$1.70	$1.53	$1.62	$1.62	233,734
2022-06-16	$1.66	$1.84	$1.48	$1.55	$1.55	333,540
2022-06-15	$1.81	$1.87	$1.62	$1.70	$1.70	204,330
2022-06-14	$1.77	$1.83	$1.72	$1.80	$1.80	69,368
2022-06-13	$1.98	$1.98	$1.72	$1.75	$1.75	160,335
2022-06-10	$2.12	$2.14	$1.96	$1.98	$1.98	103,108
2022-06-09	$2.30	$2.53	$2.02	$2.12	$2.12	193,564
2022-06-08	$2.12	$2.31	$2.12	$2.27	$2.27	146,367
2022-06-07	$2.16	$2.22	$1.97	$2.15	$2.15	202,211
2022-06-06	$2.27	$2.35	$2.12	$2.21	$2.21	139,128
2022-06-03	$2.12	$2.22	$2.02	$2.22	$2.22	124,843
2022-06-02	$2.05	$2.31	$1.99	$2.16	$2.16	123,996
2022-06-01	$2.13	$2.28	$1.96	$2.06	$2.06	202,713
2022-05-31	$2.16	$2.27	$2.06	$2.11	$2.11	578,425
2022-05-27	$2.11	$2.20	$2.03	$2.16	$2.16	115,332
2022-05-26	$2.19	$2.24	$2.05	$2.14	$2.14	169,927
2022-05-25	$2.20	$2.24	$2.15	$2.15	$2.15	68,034
2022-05-24	$2.18	$2.21	$2.04	$2.20	$2.20	164,152
2022-05-23	$2.17	$2.20	$2.01	$2.18	$2.18	245,232
2022-05-20	$2.29	$2.37	$2.10	$2.13	$2.13	280,964
2022-05-19	$2.28	$2.37	$2.08	$2.31	$2.31	272,572
2022-05-18	$2.31	$2.35	$2.13	$2.29	$2.29	681,074
2022-05-17	$2.36	$2.42	$2.31	$2.32	$2.32	177,049
2022-05-16	$2.39	$2.48	$2.31	$2.38	$2.38	247,721
2022-05-13	$2.50	$2.50	$2.38	$2.40	$2.40	171,636
2022-05-12	$2.44	$2.50	$2.32	$2.47	$2.47	299,368
2022-05-11	$2.18	$2.52	$2.13	$2.48	$2.48	543,141
2022-05-10	$2.70	$2.86	$2.13	$2.21	$2.21	348,221
2022-05-09	$2.93	$2.93	$2.68	$2.70	$2.70	95,630
2022-05-06	$2.84	$3.05	$2.84	$2.90	$2.90	88,712
2022-05-05	$3.12	$3.12	$2.80	$2.85	$2.85	84,270
2022-05-04	$3.31	$3.38	$3.05	$3.14	$3.14	93,574
2022-05-03	$3.27	$3.40	$3.20	$3.26	$3.26	88,951
2022-05-02	$3.17	$3.42	$3.17	$3.29	$3.29	97,611
2022-04-29	$3.00	$3.27	$2.98	$3.22	$3.22	316,128
2022-04-28	$2.95	$3.05	$2.93	$3.05	$3.05	48,302
2022-04-27	$3.02	$3.07	$2.89	$2.94	$2.94	83,720
2022-04-26	$3.11	$3.24	$2.92	$3.03	$3.03	50,201
2022-04-25	$3.10	$3.21	$3.06	$3.15	$3.15	53,828
2022-04-22	$3.23	$3.28	$3.04	$3.09	$3.09	60,308
2022-04-21	$3.30	$3.40	$3.11	$3.17	$3.17	119,275
2022-04-20	$3.17	$3.36	$3.10	$3.27	$3.27	77,904
2022-04-19	$3.12	$3.19	$3.08	$3.13	$3.13	67,079
2022-04-18	$3.12	$3.15	$2.95	$3.12	$3.12	90,429
2022-04-14	$3.17	$3.37	$3.05	$3.15	$3.15	76,533
2022-04-13	$3.00	$3.24	$3.00	$3.19	$3.19	125,374
2022-04-12	$2.98	$3.12	$2.95	$3.00	$3.00	65,927
2022-04-11	$3.00	$3.04	$2.89	$2.93	$2.93	51,086
2022-04-08	$3.01	$3.14	$2.92	$3.04	$3.04	71,161
2022-04-07	$3.20	$3.24	$2.96	$3.03	$3.03	63,588
2022-04-06	$3.18	$3.27	$3.06	$3.15	$3.15	61,174
2022-04-05	$3.23	$3.31	$3.12	$3.23	$3.23	82,020
2022-04-04	$3.10	$3.27	$3.08	$3.25	$3.25	83,537
2022-04-01	$3.04	$3.18	$3.03	$3.09	$3.09	51,194
2022-03-31	$3.16	$3.22	$2.99	$3.02	$3.02	70,084
2022-03-30	$3.14	$3.21	$3.11	$3.16	$3.16	72,315
2022-03-29	$3.03	$3.18	$3.03	$3.14	$3.14	70,507
2022-03-28	$3.09	$3.09	$2.98	$3.03	$3.03	52,503
2022-03-25	$3.13	$3.13	$2.98	$3.10	$3.10	126,181
2022-03-24	$3.13	$3.17	$2.97	$3.15	$3.15	164,347
2022-03-23	$3.15	$3.19	$2.97	$3.00	$3.00	203,550
2022-03-22	$2.97	$3.28	$2.92	$3.17	$3.17	489,247
2022-03-21	$3.26	$3.50	$2.97	$2.98	$2.98	1,018,717
2022-03-18	$3.14	$3.35	$3.13	$3.32	$3.32	287,642
2022-03-17	$2.89	$3.41	$2.89	$3.31	$3.31	462,538
2022-03-16	$2.81	$2.95	$2.68	$2.92	$2.92	411,431
2022-03-15	$2.73	$3.00	$2.62	$2.75	$2.75	150,063
2022-03-14	$3.05	$3.05	$2.50	$2.74	$2.74	497,034
2022-03-11	$4.00	$4.13	$2.99	$3.00	$3.00	836,023
2022-03-10	$4.16	$4.38	$4.14	$4.31	$4.31	124,727
2022-03-09	$4.30	$4.39	$4.24	$4.24	$4.24	115,471
2022-03-08	$4.45	$4.50	$4.23	$4.25	$4.25	186,589
2022-03-07	$4.59	$4.80	$4.38	$4.40	$4.40	239,925
2022-03-04	$4.80	$4.89	$4.56	$4.56	$4.56	149,910
2022-03-03	$4.82	$4.91	$4.73	$4.83	$4.83	77,980
2022-03-02	$4.87	$4.92	$4.75	$4.81	$4.81	124,204
2022-03-01	$4.99	$5.12	$4.83	$4.87	$4.87	91,574
2022-02-28	$4.89	$5.13	$4.78	$5.02	$5.02	241,488
2022-02-25	$5.00	$5.04	$4.85	$4.90	$4.90	83,222
2022-02-24	$4.77	$5.03	$4.75	$4.99	$4.99	104,161
2022-02-23	$4.89	$5.14	$4.83	$4.89	$4.89	50,808
2022-02-22	$4.95	$5.19	$4.85	$4.88	$4.88	55,816
2022-02-18	$5.01	$5.12	$4.96	$4.97	$4.97	79,142
2022-02-17	$5.09	$5.14	$4.94	$5.02	$5.02	53,811
2022-02-16	$5.03	$5.13	$4.93	$5.09	$5.09	46,523
2022-02-15	$5.06	$5.10	$5.01	$5.04	$5.04	39,449
2022-02-14	$4.94	$5.06	$4.94	$5.00	$5.00	40,299
2022-02-11	$4.83	$4.96	$4.63	$4.94	$4.94	57,104
2022-02-10	$4.80	$4.89	$4.79	$4.83	$4.83	73,226
2022-02-09	$4.79	$4.96	$4.79	$4.87	$4.87	223,125
2022-02-08	$4.55	$4.78	$4.52	$4.78	$4.78	276,183
2022-02-07	$4.72	$4.80	$4.58	$4.59	$4.59	107,743
2022-02-04	$4.48	$4.70	$4.48	$4.67	$4.67	39,304
2022-02-03	$4.64	$4.64	$4.41	$4.51	$4.51	161,263
2022-02-02	$5.02	$5.10	$4.67	$4.69	$4.69	192,924
2022-02-01	$4.93	$5.15	$4.75	$5.04	$5.04	243,344
2022-01-31	$4.61	$4.91	$4.61	$4.88	$4.88	125,149
2022-01-28	$4.48	$4.67	$4.39	$4.63	$4.63	66,511
2022-01-27	$4.61	$4.70	$4.47	$4.48	$4.48	75,666
2022-01-26	$4.61	$4.84	$4.60	$4.60	$4.60	130,986
2022-01-25	$4.73	$4.78	$4.53	$4.58	$4.58	90,313
2022-01-24	$4.62	$4.89	$4.42	$4.77	$4.77	314,452
2022-01-21	$4.73	$4.90	$4.55	$4.57	$4.57	94,988
2022-01-20	$4.87	$5.00	$4.76	$4.76	$4.76	101,147
2022-01-19	$4.89	$5.04	$4.79	$4.81	$4.81	128,839
2022-01-18	$5.00	$5.08	$4.83	$4.83	$4.83	139,790
2022-01-14	$4.95	$5.06	$4.79	$5.00	$5.00	112,566
2022-01-13	$5.06	$5.15	$4.90	$4.96	$4.96	149,007
2022-01-12	$5.01	$5.12	$4.94	$5.06	$5.06	79,313
2022-01-11	$4.92	$5.09	$4.90	$4.95	$4.95	329,256
2022-01-10	$4.97	$5.05	$4.87	$4.97	$4.97	139,513
2022-01-07	$4.92	$5.15	$4.90	$5.02	$5.02	358,481
2022-01-06	$4.97	$5.45	$4.80	$4.95	$4.95	403,708
2022-01-05	$5.14	$5.26	$4.98	$4.98	$4.98	190,543
2022-01-04	$5.36	$5.36	$5.04	$5.19	$5.19	153,747
2022-01-03	$5.23	$5.43	$5.15	$5.40	$5.40	175,881
2021-12-31	$4.87	$5.18	$4.83	$5.15	$5.15	176,239
2021-12-30	$4.98	$5.08	$4.86	$4.88	$4.88	187,257
2021-12-29	$4.93	$5.04	$4.85	$4.93	$4.93	126,230
2021-12-28	$4.75	$5.21	$4.75	$4.99	$4.99	97,932
2021-12-27	$5.31	$5.31	$5.03	$5.10	$5.10	60,538
2021-12-23	$5.16	$5.44	$5.11	$5.29	$5.29	335,523
2021-12-22	$5.14	$5.18	$5.01	$5.11	$5.11	146,368
2021-12-21	$4.76	$5.22	$4.69	$5.14	$5.14	88,074
2021-12-20	$5.04	$5.11	$4.78	$4.98	$4.98	106,245
2021-12-17	$4.80	$5.14	$4.71	$5.09	$5.09	855,551
2021-12-16	$4.90	$4.95	$4.71	$4.80	$4.80	293,208
2021-12-15	$4.77	$5.03	$4.62	$4.96	$4.96	531,749
2021-12-14	$4.80	$4.82	$4.52	$4.65	$4.65	124,608
2021-12-13	$4.65	$4.85	$4.57	$4.79	$4.79	127,207
2021-12-10	$4.94	$5.00	$4.63	$4.71	$4.71	188,797
2021-12-09	$4.82	$5.00	$4.74	$4.93	$4.93	455,089
2021-12-08	$4.64	$4.85	$4.56	$4.82	$4.82	117,659
2021-12-07	$4.43	$4.73	$4.43	$4.64	$4.64	105,389
2021-12-06	$4.44	$4.44	$4.20	$4.39	$4.39	130,668
2021-12-03	$4.59	$4.72	$4.31	$4.45	$4.45	440,801
2021-12-02	$4.55	$4.62	$4.43	$4.56	$4.56	117,006
2021-12-01	$4.83	$4.85	$4.51	$4.57	$4.57	273,131
2021-11-30	$4.82	$4.86	$4.64	$4.76	$4.76	319,499
2021-11-29	$4.92	$4.92	$4.76	$4.81	$4.81	147,315
2021-11-26	$4.78	$4.97	$4.76	$4.90	$4.90	129,880
2021-11-24	$4.62	$5.02	$4.62	$4.88	$4.88	502,154
2021-11-23	$4.56	$4.62	$4.34	$4.61	$4.61	233,930
2021-11-22	$4.71	$4.78	$4.44	$4.52	$4.52	222,294
2021-11-19	$4.86	$4.89	$4.60	$4.70	$4.70	144,294
2021-11-18	$4.99	$4.99	$4.78	$4.82	$4.82	199,181
2021-11-17	$4.94	$5.10	$4.94	$5.00	$5.00	805,626
2021-11-16	$5.31	$5.31	$4.72	$4.98	$4.98	588,898
2021-11-15	$5.80	$5.80	$5.22	$5.25	$5.25	202,290
2021-11-12	$6.21	$6.24	$5.72	$5.75	$5.75	1,046,765
2021-11-11	$5.67	$6.19	$5.66	$6.18	$6.18	1,127,742
2021-11-10	$5.72	$5.81	$5.62	$5.70	$5.70	129,863
2021-11-09	$5.79	$5.79	$5.57	$5.68	$5.68	418,729
2021-11-08	$5.88	$5.88	$5.64	$5.74	$5.74	224,495
2021-11-05	$5.85	$5.88	$5.50	$5.69	$5.69	62,897
2021-11-04	$5.94	$6.00	$5.84	$5.86	$5.86	51,273
2021-11-03	$6.00	$6.07	$5.89	$5.97	$5.97	71,270
2021-11-02	$6.10	$6.10	$6.00	$6.02	$6.02	75,714
2021-11-01	$6.05	$6.22	$6.05	$6.10	$6.10	47,781
2021-10-29	$6.07	$6.12	$6.00	$6.09	$6.09	66,153
2021-10-28	$5.97	$6.25	$5.85	$6.14	$6.14	139,264
2021-10-27	$6.07	$6.09	$5.86	$5.99	$5.99	75,935
2021-10-26	$6.15	$6.21	$5.95	$6.09	$6.09	96,322
2021-10-25	$6.19	$6.35	$6.13	$6.13	$6.13	35,592
2021-10-22	$6.20	$6.33	$6.12	$6.20	$6.20	146,941
2021-10-21	$6.40	$6.44	$6.17	$6.22	$6.22	188,450
2021-10-20	$6.56	$6.56	$6.38	$6.44	$6.44	154,846
2021-10-19	$6.70	$6.71	$6.59	$6.60	$6.60	170,314
2021-10-18	$6.75	$6.78	$6.64	$6.69	$6.69	47,174
2021-10-15	$6.83	$7.00	$6.78	$6.84	$6.84	76,721
2021-10-14	$6.56	$6.90	$6.56	$6.83	$6.83	111,096
2021-10-13	$6.47	$6.56	$6.45	$6.56	$6.56	45,119
2021-10-12	$6.33	$6.50	$6.33	$6.50	$6.50	66,716
2021-10-11	$6.27	$6.49	$6.27	$6.32	$6.32	80,590
2021-10-08	$6.47	$6.47	$6.19	$6.31	$6.31	126,760
2021-10-07	$6.50	$6.67	$6.36	$6.41	$6.41	92,481
2021-10-06	$6.71	$6.71	$6.39	$6.47	$6.47	128,329
2021-10-05	$6.84	$6.84	$6.46	$6.69	$6.69	174,898
2021-10-04	$6.95	$6.95	$6.69	$6.79	$6.79	126,553
2021-10-01	$6.51	$7.06	$6.50	$6.99	$6.99	209,093
2021-09-30	$6.49	$6.64	$6.40	$6.52	$6.52	131,426
2021-09-29	$6.40	$6.59	$6.35	$6.50	$6.50	277,066
2021-09-28	$6.63	$6.63	$6.38	$6.43	$6.43	252,456
2021-09-27	$6.69	$6.92	$6.58	$6.73	$6.73	131,809
2021-09-24	$6.84	$6.88	$6.60	$6.71	$6.71	113,085
2021-09-23	$6.82	$6.94	$6.67	$6.87	$6.87	196,362
2021-09-22	$6.81	$7.03	$6.74	$6.84	$6.84	218,665
2021-09-21	$6.69	$6.79	$6.41	$6.74	$6.74	161,392
2021-09-20	$6.57	$6.84	$6.25	$6.60	$6.60	317,473
2021-09-17	$6.93	$7.02	$6.50	$6.64	$6.64	866,931
2021-09-16	$6.98	$7.00	$6.86	$6.99	$6.99	207,964
2021-09-15	$6.97	$7.08	$6.88	$6.97	$6.97	267,445
2021-09-14	$6.97	$7.17	$6.84	$6.96	$6.96	132,834
2021-09-13	$6.93	$7.05	$6.71	$6.91	$6.91	236,429
2021-09-10	$7.35	$7.40	$6.91	$6.95	$6.95	216,865
2021-09-09	$7.28	$7.50	$7.20	$7.24	$7.24	121,133
2021-09-08	$7.49	$7.52	$7.24	$7.25	$7.25	121,176
2021-09-07	$7.32	$7.53	$7.19	$7.44	$7.44	376,055
2021-09-03	$7.37	$7.49	$7.20	$7.23	$7.23	190,074
2021-09-02	$7.42	$7.50	$7.08	$7.35	$7.35	123,976
2021-09-01	$7.18	$7.42	$7.16	$7.36	$7.36	66,293
2021-08-31	$7.27	$7.48	$7.05	$7.15	$7.15	367,683
2021-08-30	$7.37	$7.37	$7.15	$7.30	$7.30	160,990
2021-08-27	$7.06	$7.42	$7.06	$7.22	$7.22	116,589
2021-08-26	$7.05	$7.32	$6.97	$7.05	$7.05	323,577
2021-08-25	$6.85	$7.05	$6.83	$7.00	$7.00	214,037
2021-08-24	$6.83	$7.10	$6.79	$6.85	$6.85	173,617
2021-08-23	$6.68	$7.00	$6.62	$6.83	$6.83	165,617
2021-08-20	$6.64	$6.83	$6.20	$6.65	$6.65	232,892
2021-08-19	$6.49	$6.80	$6.03	$6.67	$6.67	408,677
2021-08-18	$6.38	$6.67	$6.38	$6.51	$6.51	451,611
2021-08-17	$6.49	$6.50	$6.27	$6.40	$6.40	268,333
2021-08-16	$6.25	$6.44	$5.89	$6.41	$6.41	233,555
2021-08-13	$6.05	$6.45	$5.79	$6.31	$6.31	1,120,602
2021-08-12	$6.36	$6.75	$6.34	$6.55	$6.55	102,262
2021-08-11	$6.29	$6.46	$6.29	$6.40	$6.40	86,922
2021-08-10	$6.27	$6.36	$6.06	$6.34	$6.34	295,002
2021-08-09	$6.54	$6.72	$6.01	$6.26	$6.26	459,183
2021-08-06	$6.34	$7.05	$6.15	$6.47	$6.47	893,919
2021-08-05	$6.30	$6.46	$6.09	$6.27	$6.27	609,736
2021-08-04	$6.55	$6.73	$6.29	$6.30	$6.30	831,485
2021-08-03	$7.42	$7.45	$6.51	$6.55	$6.55	184,556
2021-08-02	$7.69	$7.73	$7.25	$7.29	$7.29	158,759
2021-07-30	$7.23	$8.06	$7.06	$7.68	$7.68	299,393
2021-07-29	$7.50	$7.63	$7.26	$7.30	$7.30	123,210
2021-07-28	$7.49	$7.60	$7.11	$7.46	$7.46	272,642
2021-07-27	$7.75	$7.89	$7.40	$7.55	$7.55	140,955
2021-07-26	$8.08	$8.26	$7.58	$7.65	$7.65	138,226
2021-07-23	$8.04	$8.73	$7.91	$7.99	$7.99	247,085
2021-07-22	$7.92	$8.20	$7.70	$8.10	$8.10	264,931
2021-07-21	$7.90	$7.93	$7.51	$7.85	$7.85	180,058
2021-07-20	$8.04	$8.06	$7.72	$7.85	$7.85	232,045
2021-07-19	$7.85	$8.15	$7.77	$8.00	$8.00	164,332
2021-07-16	$8.45	$8.49	$7.97	$8.00	$8.00	106,506
2021-07-15	$8.70	$8.78	$8.31	$8.31	$8.31	124,975
2021-07-14	$8.90	$8.94	$8.65	$8.78	$8.78	70,883
2021-07-13	$8.78	$8.95	$8.65	$8.90	$8.90	97,579
2021-07-12	$8.83	$9.01	$8.72	$8.95	$8.95	131,683
2021-07-09	$8.26	$8.60	$8.19	$8.55	$8.55	150,161
2021-07-08	$8.23	$8.36	$8.09	$8.35	$8.35	219,176
2021-07-07	$8.23	$8.35	$8.18	$8.34	$8.34	107,731
2021-07-06	$8.04	$8.29	$8.04	$8.24	$8.24	188,215
2021-07-02	$8.15	$8.37	$8.00	$8.16	$8.16	99,719
2021-07-01	$8.38	$8.50	$8.03	$8.11	$8.11	120,276
2021-06-30	$8.37	$8.56	$8.14	$8.35	$8.35	236,937
2021-06-29	$8.15	$8.54	$8.02	$8.37	$8.37	368,766
2021-06-28	$8.47	$8.67	$8.10	$8.16	$8.16	285,289
2021-06-25	$8.40	$8.79	$8.33	$8.53	$8.53	343,056
2021-06-24	$8.78	$8.85	$8.32	$8.50	$8.50	307,853
2021-06-23	$9.02	$9.20	$8.62	$8.88	$8.88	172,173
2021-06-22	$9.45	$9.45	$9.01	$9.22	$9.22	232,558
2021-06-21	$9.10	$9.17	$8.72	$8.81	$8.81	216,454
2021-06-18	$9.37	$9.56	$8.98	$9.12	$9.12	414,613
2021-06-17	$9.85	$9.90	$9.32	$9.41	$9.41	346,534
2021-06-16	$10.01	$10.39	$9.54	$9.89	$9.89	249,716
2021-06-15	$10.02	$10.14	$9.98	$10.02	$10.02	594,211
2021-06-14	$10.15	$10.15	$9.99	$10.02	$10.02	624,375
2021-06-11	$10.15	$10.16	$10.11	$10.13	$10.13	523,985
2021-06-10	$10.13	$10.15	$10.13	$10.14	$10.14	1,772,401
2021-06-09	$10.14	$10.15	$10.12	$10.13	$10.13	2,945,597
2021-06-08	$10.13	$10.17	$10.12	$10.13	$10.13	724,145
2021-06-07	$10.12	$10.14	$10.12	$10.13	$10.13	221,948
2021-06-04	$10.12	$10.14	$10.12	$10.13	$10.13	125,407
2021-06-03	$10.14	$10.15	$10.12	$10.12	$10.12	2,272,059
2021-06-02	$10.13	$10.14	$10.12	$10.13	$10.13	557,140
2021-06-01	$10.14	$10.14	$10.12	$10.12	$10.12	447,405
2021-05-28	$10.13	$10.13	$10.12	$10.12	$10.12	75,083
2021-05-27	$10.10	$10.12	$10.10	$10.12	$10.12	194,694
2021-05-26	$10.11	$10.12	$10.10	$10.10	$10.10	112,834
2021-05-25	$10.10	$10.12	$10.10	$10.10	$10.10	168,632
2021-05-24	$10.10	$10.11	$10.08	$10.10	$10.10	100,145
2021-05-21	$10.10	$10.11	$10.08	$10.11	$10.11	2,064,317
2021-05-20	$10.08	$10.10	$10.08	$10.09	$10.09	351,456
2021-05-19	$10.09	$10.10	$10.07	$10.08	$10.08	156,296
2021-05-18	$10.10	$10.10	$10.07	$10.09	$10.09	506,061
2021-05-17	$10.07	$10.09	$10.06	$10.09	$10.09	259,895
2021-05-14	$10.09	$10.09	$10.05	$10.08	$10.08	827,836
2021-05-13	$10.08	$10.09	$10.07	$10.08	$10.08	242,428
2021-05-12	$10.08	$10.10	$10.08	$10.09	$10.09	36,576
2021-05-11	$10.07	$10.10	$10.07	$10.09	$10.09	120,445
2021-05-10	$10.09	$10.11	$10.07	$10.10	$10.10	194,522
2021-05-07	$10.07	$10.11	$10.06	$10.10	$10.10	297,668
2021-05-06	$10.09	$10.10	$10.06	$10.08	$10.08	170,163
2021-05-05	$10.07	$10.10	$10.06	$10.08	$10.08	55,376
2021-05-04	$10.09	$10.10	$10.06	$10.08	$10.08	300,667
2021-05-03	$10.08	$10.11	$10.08	$10.09	$10.09	69,466
2021-04-30	$10.08	$10.14	$10.08	$10.08	$10.08	31,890
2021-04-29	$10.08	$10.14	$10.08	$10.10	$10.10	247,001
2021-04-28	$10.10	$10.10	$10.07	$10.09	$10.09	39,519
2021-04-27	$10.07	$10.09	$10.07	$10.09	$10.09	15,750
2021-04-26	$10.09	$10.10	$10.06	$10.08	$10.08	41,999
2021-04-23	$10.06	$10.09	$10.06	$10.08	$10.08	23,875
2021-04-22	$10.12	$10.12	$10.05	$10.07	$10.07	44,914
2021-04-21	$10.10	$10.10	$10.04	$10.09	$10.09	102,636
2021-04-20	$10.05	$10.08	$10.04	$10.06	$10.06	516,364
2021-04-19	$10.07	$10.07	$10.05	$10.07	$10.07	575,755
2021-04-16	$10.08	$10.09	$10.07	$10.08	$10.08	56,841
2021-04-15	$10.09	$10.10	$10.07	$10.09	$10.09	125,690
2021-04-14	$10.11	$10.11	$10.08	$10.09	$10.09	18,180
2021-04-13	$10.08	$10.09	$10.06	$10.08	$10.08	288,118
2021-04-12	$10.08	$10.13	$10.08	$10.10	$10.10	88,112
2021-04-09	$10.12	$10.15	$10.08	$10.10	$10.10	170,128
2021-04-08	$10.10	$10.15	$10.07	$10.12	$10.12	81,526
2021-04-07	$10.07	$10.10	$10.07	$10.07	$10.07	74,226
2021-04-06	$10.06	$10.10	$10.06	$10.09	$10.09	61,475
2021-04-05	$10.09	$10.09	$10.04	$10.06	$10.06	248,969
2021-04-01	$10.08	$10.21	$10.06	$10.06	$10.06	179,149
2021-03-31	$10.10	$10.18	$10.05	$10.06	$10.06	1,417,433
2021-03-30	$10.05	$10.08	$10.05	$10.07	$10.07	402,356
2021-03-29	$10.08	$10.08	$10.05	$10.05	$10.05	780,243
2021-03-26	$10.04	$10.09	$10.04	$10.06	$10.06	274,149
2021-03-25	$10.02	$10.04	$10.00	$10.04	$10.04	759,890
2021-03-24	$10.03	$10.06	$9.99	$10.03	$10.03	2,464,390
2021-03-23	$10.06	$10.09	$10.02	$10.04	$10.04	1,712,474
2021-03-22	$10.09	$10.09	$10.05	$10.05	$10.05	88,044
2021-03-19	$10.10	$10.11	$10.05	$10.06	$10.06	297,255
2021-03-18	$10.12	$10.16	$10.08	$10.13	$10.13	89,780
2021-03-17	$10.07	$10.15	$10.05	$10.15	$10.15	195,605
2021-03-16	$10.08	$10.09	$10.05	$10.05	$10.05	99,800
2021-03-15	$10.11	$10.11	$10.04	$10.05	$10.05	510,428
2021-03-12	$10.13	$10.14	$10.10	$10.11	$10.11	36,166
2021-03-11	$10.10	$10.18	$10.10	$10.15	$10.15	95,865
2021-03-10	$10.12	$10.15	$10.09	$10.10	$10.10	227,340
2021-03-09	$10.12	$10.20	$10.09	$10.10	$10.10	306,611
2021-03-08	$10.09	$10.20	$10.06	$10.12	$10.12	295,453
2021-03-05	$10.10	$10.12	$10.01	$10.09	$10.09	234,360
2021-03-04	$10.05	$10.14	$9.86	$10.10	$10.10	405,725
2021-03-03	$10.14	$10.15	$10.06	$10.10	$10.10	114,632
2021-03-02	$10.18	$10.19	$10.14	$10.14	$10.14	132,022
2021-03-01	$10.20	$10.25	$10.18	$10.19	$10.19	165,895
2021-02-26	$10.15	$10.24	$10.12	$10.20	$10.20	359,437
2021-02-25	$10.20	$10.23	$10.16	$10.21	$10.21	323,563
2021-02-24	$10.20	$10.22	$10.18	$10.21	$10.21	97,745
2021-02-23	$10.20	$10.25	$10.17	$10.20	$10.20	643,557
2021-02-22	$10.25	$10.25	$10.20	$10.23	$10.23	220,494
2021-02-19	$10.24	$10.30	$10.20	$10.26	$10.26	645,245
2021-02-18	$10.20	$10.26	$10.14	$10.24	$10.24	1,666,499
2021-02-17	$10.24	$10.30	$10.20	$10.24	$10.24	244,220
2021-02-16	$10.18	$10.25	$10.18	$10.22	$10.22	168,243
2021-02-12	$10.16	$10.19	$10.13	$10.16	$10.16	1,424,738
2021-02-11	$10.15	$10.18	$10.14	$10.18	$10.18	531,646
2021-02-10	$10.20	$10.24	$10.13	$10.14	$10.14	786,469
2021-02-09	$10.32	$10.35	$10.14	$10.17	$10.17	709,002
2021-02-08	$10.41	$10.41	$10.27	$10.29	$10.29	585,435
2021-02-05	$10.42	$10.45	$10.34	$10.35	$10.35	559,887
2021-02-04	$10.35	$10.51	$10.32	$10.40	$10.40	1,391,311
2021-02-03	$10.40	$10.40	$10.21	$10.35	$10.35	487,751
2021-02-02	$10.43	$10.51	$10.35	$10.37	$10.37	804,925
2021-02-01	$10.40	$10.54	$10.38	$10.38	$10.38	790,792
2021-01-29	$10.38	$10.55	$10.30	$10.40	$10.40	569,387
2021-01-28	$10.37	$10.48	$10.25	$10.40	$10.40	202,719
2021-01-27	$10.45	$10.49	$10.12	$10.38	$10.38	1,654,570
2021-01-26	$10.70	$10.70	$10.37	$10.60	$10.60	850,335
2021-01-25	$10.64	$10.74	$10.46	$10.70	$10.70	837,007
2021-01-22	$10.66	$10.78	$10.56	$10.70	$10.70	618,372
2021-01-21	$10.58	$10.90	$10.45	$10.72	$10.72	1,003,039
2021-01-20	$10.73	$10.73	$10.50	$10.68	$10.68	1,128,875
2021-01-19	$10.85	$11.00	$10.61	$10.77	$10.77	1,556,968
2021-01-15	$11.14	$11.43	$10.73	$10.79	$10.79	3,469,094
2021-01-14	$10.83	$11.38	$10.83	$11.33	$11.33	15,836,161
2021-01-13	$10.52	$10.58	$10.39	$10.40	$10.40	173,227
2021-01-12	$10.42	$10.55	$10.42	$10.42	$10.42	35,406
2021-01-11	$10.55	$10.55	$10.40	$10.42	$10.42	40,620
2021-01-08	$10.41	$10.79	$10.39	$10.55	$10.55	277,198
2021-01-07	$10.45	$10.50	$10.42	$10.45	$10.45	49,357
2021-01-06	$10.36	$10.52	$10.36	$10.42	$10.42	44,766
2021-01-05	$10.68	$10.68	$10.49	$10.50	$10.50	151,221
2021-01-04	$10.38	$10.63	$10.37	$10.55	$10.55	430,951
2020-12-31	$10.48	$10.64	$10.45	$10.45	$10.45	97,597
2020-12-30	$10.51	$10.59	$10.45	$10.48	$10.48	86,380
2020-12-29	$10.46	$10.57	$10.39	$10.43	$10.43	73,858
2020-12-28	$10.50	$10.61	$10.37	$10.50	$10.50	296,822
2020-12-24	$10.58	$10.60	$10.45	$10.50	$10.50	106,173
2020-12-23	$10.60	$10.67	$10.42	$10.61	$10.61	189,611
2020-12-22	$10.50	$10.61	$10.39	$10.56	$10.56	305,601
2020-12-21	$10.40	$10.49	$10.32	$10.41	$10.41	60,457
2020-12-18	$10.31	$10.45	$10.26	$10.40	$10.40	142,990
2020-12-17	$10.28	$10.36	$10.28	$10.31	$10.31	37,552
2020-12-16	$10.35	$10.37	$10.27	$10.30	$10.30	8,220
2020-12-15	$10.28	$10.44	$10.23	$10.23	$10.23	14,210
2020-12-14	$10.28	$10.43	$10.28	$10.38	$10.38	12,598
2020-12-11	$10.31	$10.44	$10.31	$10.38	$10.38	256,321
2020-12-10	$10.26	$10.35	$10.26	$10.35	$10.35	238,147
2020-12-09	$10.27	$10.30	$10.25	$10.28	$10.28	28,249
2020-12-08	$10.38	$10.38	$10.22	$10.27	$10.27	132,841
2020-12-07	$10.26	$10.30	$10.23	$10.25	$10.25	78,460
2020-12-04	$10.25	$10.30	$10.21	$10.25	$10.25	55,251
2020-12-03	$10.26	$10.29	$10.25	$10.25	$10.25	66,470
2020-12-02	$10.21	$10.35	$10.21	$10.26	$10.26	328,678
2020-12-01	$10.20	$10.29	$10.20	$10.25	$10.25	27,339
2020-11-30	$10.24	$10.24	$10.20	$10.22	$10.22	18,674
2020-11-27	$10.22	$10.28	$10.19	$10.19	$10.19	73,277
2020-11-25	$10.15	$10.16	$10.15	$10.15	$10.15	9,974
2020-11-24	$10.13	$10.17	$10.12	$10.15	$10.15	52,782
2020-11-23	$10.10	$10.14	$10.10	$10.10	$10.10	23,758
2020-11-20	$10.13	$10.13	$10.11	$10.11	$10.11	726
2020-11-19	$10.08	$10.11	$10.06	$10.11	$10.11	254,574
2020-11-18	$10.06	$10.09	$10.06	$10.09	$10.09	3,117
2020-11-17	$10.08	$10.08	$10.06	$10.06	$10.06	1,713
2020-11-16	$10.06	$10.08	$10.03	$10.08	$10.08	4,278
2020-11-13	$10.04	$10.10	$10.04	$10.04	$10.04	10,208
2020-11-12	$10.05	$10.05	$10.05	$10.05	$10.05	689
2020-11-11	$10.03	$10.10	$10.03	$10.10	$10.10	3,744
2020-11-10	$10.06	$10.08	$10.06	$10.06	$10.06	575
2020-11-09	$10.03	$10.04	$10.00	$10.03	$10.03	57,920
2020-11-06	$10.07	$10.07	$10.05	$10.05	$10.05	684
2020-11-05	$10.11	$10.11	$10.07	$10.10	$10.10	41,647
2020-11-04	$10.02	$10.07	$10.02	$10.07	$10.07	122,259
2020-11-03	$10.02	$10.07	$10.02	$10.03	$10.03	27,202
2020-11-02	$10.02	$10.11	$10.02	$10.02	$10.02	34,572
2020-10-30	$10.00	$10.05	$10.00	$10.02	$10.02	43,147
2020-10-29	$9.91	$10.04	$9.91	$10.01	$10.01	545,818
2020-10-28	$10.03	$10.04	$10.00	$10.00	$10.00	131,730
2020-10-27	$10.15	$10.15	$10.02	$10.02	$10.02	5,937
2020-10-26	$10.05	$10.08	$10.04	$10.04	$10.04	226,185
2020-10-23	$10.05	$10.11	$10.05	$10.10	$10.10	233,623
2020-10-22	$10.01	$10.05	$10.01	$10.05	$10.05	359,897
2020-10-21	$10.08	$10.08	$10.05	$10.05	$10.05	9,067
2020-10-20	$10.07	$10.14	$10.05	$10.05	$10.05	16,172
2020-10-19	$10.04	$10.09	$10.04	$10.07	$10.07	5,086
2020-10-16	$10.03	$10.09	$10.03	$10.06	$10.06	5,280
2020-10-15	$10.06	$10.06	$10.04	$10.05	$10.05	3,393
2020-10-14	$10.03	$10.07	$10.03	$10.07	$10.07	8,669
2020-10-13	$10.05	$10.09	$10.03	$10.05	$10.05	140,128
2020-10-12	$10.01	$10.13	$10.01	$10.08	$10.08	41,938
2020-10-09	$10.01	$10.10	$10.01	$10.05	$10.05	94,170
2020-10-08	$9.97	$10.05	$9.44	$10.02	$10.02	40,417
2020-10-07	$9.99	$10.10	$9.99	$10.03	$10.03	172,495
2020-10-06	$10.08	$10.15	$10.04	$10.04	$10.04	214,560
2020-10-05	$10.07	$10.10	$10.05	$10.08	$10.08	54,742
2020-10-02	$10.04	$10.08	$10.04	$10.07	$10.07	141,176
2020-10-01	$10.09	$10.09	$10.04	$10.04	$10.04	193,758
2020-09-30	$10.08	$10.08	$10.04	$10.04	$10.04	157,400
2020-09-29	$10.04	$10.10	$10.04	$10.09	$10.09	605,783
2020-09-28	$10.09	$10.10	$10.05	$10.07	$10.07	178,837
2020-09-25	$10.08	$10.10	$10.00	$10.06	$10.06	99,758
2020-09-24	$10.09	$10.09	$10.04	$10.07	$10.07	16,808
2020-09-23	$10.10	$10.10	$10.00	$10.04	$10.04	629,838
2020-09-22	$10.11	$10.11	$10.01	$10.04	$10.04	488,559
2020-09-21	$10.06	$10.08	$10.06	$10.06	$10.06	90,228
2020-09-18	$10.10	$10.10	$10.06	$10.06	$10.06	21,475
2020-09-17	$10.10	$10.10	$10.06	$10.09	$10.09	18,180
2020-09-16	$10.06	$10.13	$10.06	$10.10	$10.10	44,304
2020-09-15	$10.10	$10.10	$10.06	$10.08	$10.08	133,275
2020-09-14	$10.14	$10.14	$10.06	$10.10	$10.10	50,495
2020-09-11	$10.15	$10.15	$10.07	$10.10	$10.10	618,139
2020-09-10	$10.13	$10.15	$10.07	$10.12	$10.12	721,397
2020-09-09	$10.15	$10.15	$10.12	$10.12	$10.12	42,000
2020-09-08	$10.15	$10.15	$10.12	$10.14	$10.14	103,161
2020-09-04	$10.15	$10.15	$10.11	$10.13	$10.13	82,632
2020-09-03	$10.15	$10.15	$10.10	$10.10	$10.10	47,309
2020-09-02	$10.10	$10.12	$10.09	$10.10	$10.10	37,605
2020-09-01	$10.10	$10.12	$10.06	$10.10	$10.10	405,241
2020-08-31	$10.13	$10.13	$10.06	$10.10	$10.10	135,928
2020-08-28	$10.06	$10.08	$10.06	$10.06	$10.06	17,486
2020-08-27	$10.05	$10.11	$10.05	$10.06	$10.06	18,226
2020-08-26	$10.05	$10.05	$10.05	$10.05	$10.05	2,282
2020-08-25	$10.05	$10.08	$10.02	$10.05	$10.05	64,715
2020-08-24	$10.06	$10.08	$10.05	$10.06	$10.06	7,553
2020-08-21	$10.07	$10.08	$10.05	$10.05	$10.05	26,108
2020-08-20	$10.05	$10.09	$10.04	$10.06	$10.06	557,224
2020-08-19	$10.10	$10.10	$10.05	$10.05	$10.05	402,117
2020-08-18	$10.03	$10.08	$10.03	$10.05	$10.05	187,212
2020-08-17	$10.13	$10.13	$10.04	$10.04	$10.04	1,013,874
2020-08-14	$10.05	$10.15	$10.05	$10.05	$10.05	683,936
2020-08-13	$10.10	$10.10	$10.06	$10.06	$10.06	3,725
2020-08-12	$10.08	$10.14	$10.06	$10.06	$10.06	50,429
2020-08-11	$10.08	$10.10	$10.07	$10.08	$10.08	63,546
2020-08-10	$10.10	$10.11	$10.04	$10.11	$10.11	96,881
2020-08-07	$10.04	$10.15	$10.04	$10.08	$10.08	21,467
2020-08-06	$10.14	$10.14	$10.07	$10.10	$10.10	230,275
2020-08-05	$10.18	$10.18	$10.10	$10.11	$10.11	6,517
2020-08-04	$10.16	$10.20	$10.12	$10.14	$10.14	385,374
2020-08-03	$10.15	$10.22	$10.12	$10.16	$10.16	158,757
2020-07-31	$10.12	$10.19	$10.12	$10.15	$10.15	46,928
2020-07-30	$10.25	$10.25	$10.12	$10.20	$10.20	1,399,542
2020-07-29	$10.20	$10.32	$10.20	$10.23	$10.23	40,112
2020-07-28	$10.29	$10.31	$10.18	$10.23	$10.23	996,410
2020-07-27	$10.29	$10.29	$10.21	$10.21	$10.21	53,311
2020-07-24	$10.29	$10.29	$10.22	$10.29	$10.29	111,471
2020-07-23	$10.31	$10.31	$10.23	$10.23	$10.23	404,935
2020-07-22	$10.31	$10.34	$10.25	$10.25	$10.25	213,596
2020-07-21	$10.31	$10.31	$10.25	$10.31	$10.31	28,855
2020-07-20	$10.30	$10.37	$10.23	$10.23	$10.23	28,549
2020-07-17	$10.38	$10.38	$10.23	$10.28	$10.28	44,047
2020-07-16	$10.26	$10.37	$10.24	$10.30	$10.30	163,418
2020-07-15	$10.25	$10.38	$10.23	$10.28	$10.28	49,852
2020-07-14	$10.22	$10.26	$10.22	$10.23	$10.23	159,629
2020-07-13	$10.24	$10.29	$10.22	$10.25	$10.25	212,712
2020-07-10	$10.25	$10.30	$10.22	$10.23	$10.23	95,836
2020-07-09	$10.22	$10.31	$10.22	$10.22	$10.22	154,557
2020-07-08	$10.30	$10.31	$10.25	$10.26	$10.26	199,444
2020-07-07	$10.30	$10.35	$10.26	$10.31	$10.31	441,952
2020-07-06	$10.40	$10.40	$10.28	$10.33	$10.33	165,153
2020-07-02	$10.33	$10.53	$10.26	$10.39	$10.39	307,161
2020-07-01	$10.50	$10.59	$10.31	$10.31	$10.31	228,579
2020-06-30	$10.53	$10.60	$10.42	$10.46	$10.46	158,350
2020-06-29	$10.60	$10.65	$10.42	$10.42	$10.42	360,418
2020-06-26	$10.63	$10.63	$10.42	$10.56	$10.56	523,718
2020-06-25	$10.67	$10.70	$10.37	$10.57	$10.57	544,533
2020-06-24	$11.85	$12.00	$10.50	$10.54	$10.54	2,991,339
2020-06-23	$11.65	$11.99	$11.05	$11.37	$11.37	572,599
2020-06-22	$10.22	$13.11	$10.15	$11.96	$11.96	2,358,143
2020-06-19	$10.15	$10.21	$10.15	$10.16	$10.16	78,849
2020-06-18	$10.12	$10.15	$10.10	$10.10	$10.10	51,706
2020-06-17	$10.08	$10.10	$10.07	$10.07	$10.07	10,527
2020-06-16	$10.05	$10.10	$10.04	$10.10	$10.10	65,240
2020-06-15	$10.09	$10.09	$10.07	$10.08	$10.08	1,229
2020-06-12	$10.03	$10.03	$10.00	$10.01	$10.01	1,320
2020-06-11	$10.05	$10.05	$10.05	$10.05	$10.05	637
2020-06-10	$10.05	$10.08	$9.99	$9.99	$9.99	9,841
2020-06-09	$10.00	$10.00	$10.00	$10.00	$10.00	2,164
2020-06-08	$9.97	$9.98	$9.97	$9.98	$9.98	591
2020-06-05	$9.99	$10.00	$9.99	$10.00	$10.00	1,000
2020-06-04	$10.00	$10.00	$9.97	$10.00	$10.00	48,084
2020-06-03	$9.99	$10.00	$9.97	$10.00	$10.00	46,969
2020-06-02	$9.97	$9.97	$9.97	$9.97	$9.97	721
2020-06-01	$9.94	$9.94	$9.94	$9.94	$9.94	70,783
2020-05-29	$9.94	$9.94	$9.94	$9.94	$9.94	303
2020-05-28	$9.94	$9.94	$9.94	$9.94	$9.94	257
2020-05-27	$9.95	$9.98	$9.93	$9.96	$9.96	166,754
2020-05-26	$9.94	$9.94	$9.93	$9.94	$9.94	14,208
2020-05-22	$9.94	$9.94	$9.94	$9.94	$9.94	0
2020-05-21	$9.94	$9.94	$9.94	$9.94	$9.94	811
2020-05-20	$9.93	$9.93	$9.93	$9.93	$9.93	71
2020-05-19	$9.95	$9.95	$9.92	$9.93	$9.93	21,423
2020-05-18	$9.95	$9.95	$9.95	$9.95	$9.95	117
2020-05-15	$10.42	$10.42	$9.90	$9.95	$9.95	33,360
2020-05-14	$9.92	$9.94	$9.92	$9.94	$9.94	101,961
2020-05-13	$9.91	$9.94	$9.91	$9.92	$9.92	102,348
2020-05-12	$9.94	$9.94	$9.94	$9.94	$9.94	101
2020-05-11	$9.94	$9.95	$9.92	$9.92	$9.92	46,716
2020-05-08	$9.91	$9.91	$9.91	$9.91	$9.91	1,241
2020-05-07	$9.95	$9.99	$9.92	$9.95	$9.95	667,675
2020-05-06	$9.95	$9.95	$9.95	$9.95	$9.95	10,169
2020-05-05	$9.95	$9.97	$9.89	$9.95	$9.95	61,571
2020-05-04	$9.95	$9.95	$9.94	$9.94	$9.94	730,023
2020-05-01	$9.95	$9.95	$9.95	$9.95	$9.95	16
2020-04-30	$9.95	$9.95	$9.95	$9.95	$9.95	4
2020-04-29	$9.95	$9.95	$9.95	$9.95	$9.95	1,150
2020-04-28	$9.96	$9.96	$9.95	$9.95	$9.95	1,603
2020-04-27	$9.97	$9.98	$9.96	$9.96	$9.96	76,103
2020-04-24	$9.97	$9.97	$9.96	$9.96	$9.96	67,748
2020-04-23	$9.95	$9.95	$9.94	$9.95	$9.95	157,709
2020-04-22	$9.93	$9.93	$9.92	$9.92	$9.92	22,909
2020-04-21	$9.97	$9.97	$9.97	$9.97	$9.97	1,004
2020-04-20	$9.96	$9.96	$9.96	$9.96	$9.96	2,433
2020-04-17	$9.90	$9.97	$9.90	$9.97	$9.97	26,665
2020-04-16	$9.94	$9.94	$9.94	$9.94	$9.94	0
2020-04-15	$9.94	$9.94	$9.94	$9.94	$9.94	17
2020-04-14	$9.94	$9.95	$9.92	$9.94	$9.94	21,274
2020-04-13	$9.90	$9.90	$9.88	$9.88	$9.88	1,033
2020-04-09	$10.03	$10.03	$9.94	$10.00	$10.00	1,855
2020-04-08	$9.90	$9.90	$9.90	$9.90	$9.90	400
2020-04-07	$9.82	$9.82	$9.82	$9.82	$9.82	0
2020-04-06	$9.85	$9.85	$9.82	$9.82	$9.82	28,416
2020-04-03	$9.94	$9.94	$9.90	$9.93	$9.93	21,278
2020-04-02	$9.86	$9.90	$9.86	$9.90	$9.90	3,580
2020-04-01	$9.86	$9.86	$9.83	$9.83	$9.83	102,694
2020-03-31	$9.89	$9.89	$9.85	$9.85	$9.85	11,039
2020-03-30	$9.85	$9.86	$9.85	$9.86	$9.86	517
2020-03-27	$9.90	$9.90	$9.90	$9.90	$9.90	83
2020-03-26	$9.81	$9.90	$9.80	$9.90	$9.90	101,000
2020-03-25	$9.67	$9.97	$9.67	$9.81	$9.81	404,837
2020-03-24	$9.63	$9.70	$9.63	$9.67	$9.67	12,084
2020-03-23	$9.60	$9.60	$9.60	$9.60	$9.60	0
2020-03-20	$9.60	$9.60	$9.60	$9.60	$9.60	155,000
2020-03-19	$9.51	$9.51	$9.51	$9.51	$9.51	166
2020-03-18	$9.58	$9.60	$9.10	$9.59	$9.59	762,990
2020-03-17	$9.55	$9.70	$9.55	$9.69	$9.69	1,601,638
2020-03-16	$9.70	$9.85	$9.50	$9.55	$9.55	792,163
2020-03-13	$9.90	$9.93	$9.85	$9.85	$9.85	1,001,178
2020-03-12	$9.90	$9.92	$9.70	$9.90	$9.90	261,083
2020-03-11	$10.05	$10.05	$9.95	$9.97	$9.97	510,885
2020-03-10	$10.02	$10.06	$10.02	$10.02	$10.02	350,633
2020-03-09	$10.00	$10.01	$10.00	$10.01	$10.01	2,898
2020-03-06	$10.05	$10.05	$10.05	$10.05	$10.05	2
2020-03-05	$10.05	$10.05	$10.05	$10.05	$10.05	0
2020-03-04	$10.05	$10.05	$10.05	$10.05	$10.05	704
2020-03-03	$10.06	$10.08	$10.05	$10.05	$10.05	922
2020-03-02	$10.07	$10.08	$10.05	$10.05	$10.05	108,909
2020-02-28	$10.12	$10.15	$10.07	$10.12	$10.12	105,294
2020-02-27	$10.17	$10.17	$10.08	$10.08	$10.08	11,200
2020-02-26	$10.17	$10.17	$10.17	$10.17	$10.17	0
2020-02-25	$10.17	$10.17	$10.17	$10.17	$10.17	4,181
2020-02-24	$10.16	$10.17	$10.16	$10.16	$10.16	615
2020-02-21	$10.15	$10.15	$10.15	$10.15	$10.15	9,210
2020-02-20	$10.15	$10.15	$10.15	$10.15	$10.15	1,376
2020-02-19	$10.15	$10.15	$10.15	$10.15	$10.15	1,663
2020-02-18	$10.14	$10.14	$10.12	$10.13	$10.13	18,301
2020-02-14	$10.12	$10.12	$10.12	$10.12	$10.12	7
2020-02-13	$10.13	$10.13	$10.12	$10.12	$10.12	84,801
2020-02-12	$10.15	$10.15	$10.15	$10.15	$10.15	3,699
2020-02-11	$10.13	$10.14	$10.13	$10.13	$10.13	5,565
2020-02-10	$10.12	$10.12	$10.12	$10.12	$10.12	6
2020-02-07	$10.12	$10.12	$10.12	$10.12	$10.12	0
2020-02-06	$10.12	$10.12	$10.12	$10.12	$10.12	0
2020-02-05	$10.12	$10.12	$10.12	$10.12	$10.12	51,239
2020-02-04	$10.12	$10.12	$10.10	$10.10	$10.10	1,100
2020-02-03	$10.14	$10.14	$10.14	$10.14	$10.14	2,604
2020-01-31	$10.12	$10.12	$10.12	$10.12	$10.12	105,400
2020-01-30	$10.12	$10.12	$10.12	$10.12	$10.12	8,004
2020-01-29	$10.07	$10.07	$10.07	$10.07	$10.07	600
2020-01-28	$10.08	$10.08	$10.08	$10.08	$10.08	0
2020-01-27	$10.08	$10.08	$10.08	$10.08	$10.08	0
2020-01-24	$10.08	$10.08	$10.08	$10.08	$10.08	3,449
2020-01-23	$10.08	$10.08	$10.08	$10.08	$10.08	95,840
2020-01-22	$10.08	$10.08	$10.08	$10.08	$10.08	100,089
2020-01-21	$10.08	$10.08	$10.07	$10.07	$10.07	1,800
2020-01-17	$10.05	$10.07	$10.05	$10.07	$10.07	13,450
2020-01-16	$10.04	$10.04	$10.04	$10.04	$10.04	29,192
2020-01-15	$10.05	$10.07	$10.03	$10.03	$10.03	145,297
2020-01-14	$10.02	$10.03	$10.02	$10.03	$10.03	1,730
2020-01-13	$10.02	$10.02	$10.02	$10.02	$10.02	402
2020-01-10	$10.01	$10.01	$10.01	$10.01	$10.01	100,005
2020-01-09	$10.02	$10.02	$10.01	$10.01	$10.01	24,200
2020-01-08	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-01-07	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-01-06	$10.00	$10.00	$10.00	$10.00	$10.00	100,027
2020-01-03	$10.00	$10.00	$10.00	$10.00	$10.00	0
2020-01-02	$9.96	$10.00	$9.96	$10.00	$10.00	13,600
2019-12-31	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-12-30	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-12-27	$10.02	$10.02	$10.02	$10.02	$10.02	41
2019-12-26	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-12-24	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-12-23	$10.02	$10.02	$10.02	$10.02	$10.02	0
2019-12-20	$10.02	$10.02	$10.02	$10.02	$10.02	3,405
2019-12-19	$10.02	$10.02	$10.02	$10.02	$10.02	3,135
2019-12-18	$10.00	$10.00	$10.00	$10.00	$10.00	4,143
2019-12-17	$9.96	$10.00	$9.96	$10.00	$10.00	22,396
2019-12-16	$9.96	$9.98	$9.96	$9.98	$9.98	21,631
2019-12-13	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-12-12	$9.96	$9.97	$9.96	$9.97	$9.97	25,702
2019-12-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2019-12-10	$9.95	$9.95	$9.95	$9.95	$9.95	1,304
2019-12-09	$9.95	$9.95	$9.94	$9.94	$9.94	27,020
2019-12-06	$9.94	$9.94	$9.94	$9.94	$9.94	160
2019-12-05	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-12-04	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-12-03	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-12-02	$9.94	$9.94	$9.94	$9.94	$9.94	101,002
2019-11-29	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-11-27	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-11-26	$9.86	$9.86	$9.86	$9.86	$9.86	52
2019-11-25	$9.88	$9.88	$9.86	$9.86	$9.86	150,165
2019-11-22	$9.92	$9.92	$9.90	$9.92	$9.92	46,071
2019-11-21	$9.91	$9.91	$9.91	$9.91	$9.91	0
2019-11-20	$9.91	$9.91	$9.91	$9.91	$9.91	100
2019-11-19	$9.91	$9.91	$9.91	$9.91	$9.91	1,236
2019-11-18	$9.91	$9.91	$9.91	$9.91	$9.91	5,002
2019-11-15	$9.90	$9.90	$9.90	$9.90	$9.90	100
2019-11-14	$9.90	$9.91	$9.90	$9.91	$9.91	1,535
2019-11-13	$9.90	$9.90	$9.90	$9.90	$9.90	945
2019-11-12	$9.90	$9.90	$9.90	$9.90	$9.90	50,002
2019-11-11	$9.91	$9.92	$9.90	$9.90	$9.90	151,742
2019-11-08	$9.88	$9.88	$9.88	$9.88	$9.88	0
2019-11-07	$9.88	$9.88	$9.88	$9.88	$9.88	3,754
2019-11-06	$9.84	$9.88	$9.84	$9.88	$9.88	50,744
2019-11-05	$9.91	$9.91	$9.91	$9.91	$9.91	106
2019-11-04	$9.90	$9.90	$9.90	$9.90	$9.90	200,000
2019-11-01	$9.91	$9.91	$9.91	$9.91	$9.91	23
2019-10-31	$9.91	$9.91	$9.91	$9.91	$9.91	136
2019-10-30	$9.90	$9.90	$9.90	$9.90	$9.90	200
2019-10-29	$9.88	$9.90	$9.88	$9.90	$9.90	500,300
2019-10-28	$9.90	$9.90	$9.87	$9.90	$9.90	250,829
2019-10-25	$9.88	$9.92	$9.88	$9.92	$9.92	502,352
2019-10-24	$9.86	$9.90	$9.85	$9.90	$9.90	876,228
2019-10-23	$9.85	$9.85	$9.85	$9.85	$9.85	1,053,970
2019-10-22	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-10-21	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-10-18	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-10-17	$9.86	$9.86	$9.86	$9.86	$9.86	53,318
2019-10-16	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-15	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-14	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-11	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-10	$9.83	$9.83	$9.83	$9.83	$9.83	54
2019-10-09	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-08	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-10-07	$9.84	$9.84	$9.83	$9.83	$9.83	325,400
2019-10-04	$9.88	$9.88	$9.88	$9.88	$9.88	0
2019-10-03	$9.88	$9.88	$9.88	$9.88	$9.88	71,062
2019-10-02	$9.88	$9.88	$9.88	$9.88	$9.88	100
2019-10-01	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-09-30	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-09-27	$9.90	$9.90	$9.90	$9.90	$9.90	190
2019-09-26	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-25	$9.85	$9.85	$9.85	$9.85	$9.85	200
2019-09-24	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-23	$9.83	$9.85	$9.83	$9.85	$9.85	2,574
2019-09-20	$9.83	$9.83	$9.83	$9.83	$9.83	1,022
2019-09-19	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-09-18	$9.83	$9.83	$9.83	$9.83	$9.83	0
2019-09-17	$9.85	$9.85	$9.81	$9.83	$9.83	101,184
2019-09-16	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-09-13	$9.82	$9.84	$9.82	$9.84	$9.84	5,020
2019-09-12	$9.85	$9.91	$9.84	$9.85	$9.85	215,466
2019-09-11	$9.83	$9.83	$9.83	$9.83	$9.83	100
2019-09-10	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-09	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-06	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-05	$9.85	$9.85	$9.85	$9.85	$9.85	7
2019-09-04	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-03	$9.85	$9.85	$9.85	$9.85	$9.85	5,371
2019-08-30	$9.85	$9.85	$9.85	$9.85	$9.85	100
2019-08-29	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-28	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-27	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-26	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-23	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-22	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-21	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-08-20	$9.85	$9.85	$9.84	$9.85	$9.85	11,000
2019-08-19	$9.80	$9.81	$9.74	$9.81	$9.81	269,080
2019-08-16	$9.77	$9.77	$9.77	$9.77	$9.77	1,963
2019-08-15	$9.84	$9.85	$9.84	$9.85	$9.85	200
2019-08-14	$9.77	$9.85	$9.76	$9.85	$9.85	229,312
2019-08-13	$9.80	$9.80	$9.80	$9.80	$9.80	2,051
2019-08-12	$9.77	$9.80	$9.77	$9.80	$9.80	309,400
2019-08-09	$9.77	$9.80	$9.77	$9.80	$9.80	309,422
2019-08-08	$9.78	$9.78	$9.77	$9.77	$9.77	450,159
2019-08-07	$9.77	$9.79	$9.71	$9.77	$9.77	621,358
2019-08-06	$9.77	$9.77	$9.77	$9.77	$9.77	100
2019-08-05	$9.69	$9.80	$9.68	$9.80	$9.80	900
2019-08-02	$9.69	$9.80	$9.68	$9.80	$9.80	886
2019-08-01	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-31	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-30	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-25	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-24	$9.81	$9.82	$9.80	$9.80	$9.80	1,100
2019-07-23	$9.79	$9.80	$9.79	$9.80	$9.80	752,780
2019-07-22	$9.78	$9.78	$9.78	$9.78	$9.78	5
2019-07-19	$9.78	$9.78	$9.78	$9.78	$9.78	15
2019-07-18	$9.78	$9.78	$9.78	$9.78	$9.78	0
2019-07-17	$9.78	$9.78	$9.78	$9.78	$9.78	0
2019-07-16	$9.80	$9.80	$9.78	$9.78	$9.78	30,144
2019-07-15	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-12	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-11	$9.80	$9.80	$9.80	$9.80	$9.80	1
2019-07-10	$9.80	$9.80	$9.80	$9.80	$9.80	100
2019-07-09	$9.78	$9.79	$9.76	$9.76	$9.76	150,100
2019-07-08	$9.76	$9.76	$9.76	$9.76	$9.76	366,100
2019-07-05	$9.80	$9.80	$9.80	$9.80	$9.80	3
2019-07-03	$9.80	$9.80	$9.80	$9.80	$9.80	12,783
2019-07-02	$9.78	$9.78	$9.77	$9.77	$9.77	550,000
2019-07-01	$9.75	$9.75	$9.75	$9.75	$9.75	0
2019-06-28	$9.75	$9.75	$9.75	$9.75	$9.75	200,040
2019-06-27	$9.84	$9.84	$9.83	$9.83	$9.83	206,200
2019-06-26	$9.80	$9.80	$9.80	$9.80	$9.80	2,000
2019-06-25	$9.82	$9.82	$9.82	$9.82	$9.82	63
2019-06-24	$9.82	$9.82	$9.82	$9.82	$9.82	1,220,200
2019-06-21	$9.73	$9.80	$9.73	$9.80	$9.80	6,860
2019-06-20	$9.78	$9.78	$9.78	$9.78	$9.78	92
2019-06-19	$9.78	$9.78	$9.78	$9.78	$9.78	92
2019-06-18	$9.77	$9.78	$9.74	$9.78	$9.78	4,918
2019-06-17	$9.77	$9.77	$9.77	$9.77	$9.77	1
2019-06-14	$9.71	$9.77	$9.71	$9.77	$9.77	375,384
2019-06-13	$9.72	$9.72	$9.71	$9.71	$9.71	25,040
2019-06-12	$9.71	$9.71	$9.71	$9.71	$9.71	214,600
2019-06-11	$9.70	$9.71	$9.70	$9.71	$9.71	1,026,200
2019-06-10	$9.70	$9.70	$9.70	$9.70	$9.70	1,350,800
2019-06-07	$9.72	$9.72	$9.72	$9.72	$9.72	2,500
2019-06-06	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-06-05	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-06-04	$9.70	$9.70	$9.70	$9.70	$9.70	283,918
2019-06-03	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-31	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-30	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-29	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-28	$9.68	$9.71	$9.67	$9.70	$9.70	283,918
2019-05-24	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-23	$9.70	$9.71	$9.70	$9.70	$9.70	33,400
2019-05-22	$9.70	$9.70	$9.70	$9.70	$9.70	3,206
2019-05-21	$9.70	$9.70	$9.70	$9.70	$9.70	300
2019-05-20	$9.69	$9.69	$9.69	$9.69	$9.69	0
2019-05-17	$9.69	$9.70	$9.69	$9.69	$9.69	205,300
2019-05-16	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-15	$9.60	$9.96	$9.60	$9.70	$9.70	2,078
2019-05-14	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-13	$9.70	$9.70	$9.70	$9.70	$9.70	1,113
2019-05-10	$9.69	$9.69	$9.69	$9.69	$9.69	0
2019-05-09	$9.69	$9.69	$9.69	$9.69	$9.69	100
2019-05-08	$9.69	$9.71	$9.69	$9.69	$9.69	8,500
2019-05-07	$9.70	$9.70	$9.69	$9.70	$9.70	23,800
2019-05-06	$9.70	$9.70	$9.70	$9.70	$9.70	141,800
2019-05-03	$9.70	$9.70	$9.70	$9.70	$9.70	10,100
2019-05-02	$9.70	$9.70	$9.70	$9.70	$9.70	170,000
2019-05-01	$9.70	$9.70	$9.70	$9.70	$9.70	103,050
2019-04-30	$9.70	$9.70	$9.70	$9.70	$9.70	5,000
2019-04-29	$9.70	$9.70	$9.70	$9.70	$9.70	100
2019-04-26	$9.70	$9.70	$9.70	$9.70	$9.70	150,000
2019-04-25	$9.70	$9.70	$9.70	$9.70	$9.70	100,000
2019-04-24	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-04-23	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-04-22	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-04-18	$9.70	$9.70	$9.70	$9.70	$9.70	800

LiveVox Holdings Inc - Class A (LVOX) News Headlines

Recent LiveVox Holdings Inc - Class A (LVOX) News

Similar Companies to LiveVox Holdings Inc - Class A (LVOX) in the Software-Infrastructure Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Oracle Corp	ORCL	Software-Infrastructure	Technology	136,108
Microsoft Corporation	MSFT	Software-Infrastructure	Technology	126,000
Adobe Inc	ADBE	Software-Infrastructure	Technology	26,000
Amdocs Ltd	DOX	Software-Infrastructure	Technology	24,000
Akamai Technologies Inc	AKAM	Software-Infrastructure	Technology	15,500
Synopsys Inc	SNPS	Software-Infrastructure	Technology	12,000
Fortinet Inc	FTNT	Software-Infrastructure	Technology	11,000
Vmware Inc - Class A	VMW	Software-Infrastructure	Technology	11,000
Verint Systems Inc	VRNT	Software-Infrastructure	Technology	11,000
NortonLifeLock Inc	NLOK	Software-Infrastructure	Technology	10,000

LiveVox Holdings Inc - Class A (LVOX) Exchange: NASDAQ