LexinFintech Holdings Ltd (LX) Stock

Data as of April 25, 2024

$1.68 ($-0.08) -4.55%

LexinFintech Holdings Ltd - Daily Information

Click for more stock information on LexinFintech Holdings Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$1.78
Previous Close	$1.68
High	$1.78
Low	$1.66
Adjusted Open	$1.78
Previous Adjusted Close	$1.68
Adjusted High	$1.78
Adjusted Low	$1.66

About LexinFintech Holdings Ltd (LX)

LexinFintech Holdings Ltd (LX) is a Chengdu-based Chinese financial services corporation that specializes in providing online consumer financing and other ancillary services in China. Founded in 2013, LexinFintech began by providing an online platform for individuals and small- to medium-sized enterprises (SMEs) to access consumer financing. Since then, LexinFintech has expanded its service offerings beyond consumer financing to include asset management, wealth management and insurance products. Through its Licensed Financial Business, LexinFintech offers consumers more comprehensive financial services such as loan applications and loan origination, balance transfer, portfolio analysis, and more. The company is publicly listed on the Nasdaq Global Market with a market capitalization of approximately $3.3 billion as of June 2020. LexinFintechâs growth has been tremendous since its inception, with its loan origination amount at the end of 2019 rising by almost over 1000% compared to 2018, reaching a total of $35.7 billion.

Invest in LexinFintech Holdings Ltd (LX)

Get up to $250 in Bitcoin for funding an account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for LexinFintech Holdings Ltd (LX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$1.78	$1.78	$1.66	$1.68	$1.68	1,351,049
2024-04-12	$1.81	$1.82	$1.74	$1.76	$1.76	1,049,867
2024-04-11	$1.87	$1.88	$1.81	$1.82	$1.82	296,807
2024-04-10	$1.82	$1.90	$1.82	$1.84	$1.84	1,304,690
2024-04-09	$1.83	$1.86	$1.82	$1.83	$1.83	465,353
2024-04-08	$1.79	$1.85	$1.79	$1.83	$1.83	465,832
2024-04-05	$1.81	$1.81	$1.78	$1.78	$1.78	474,058
2024-04-04	$1.82	$1.86	$1.78	$1.78	$1.78	829,211
2024-04-03	$1.80	$1.82	$1.78	$1.81	$1.81	453,760
2024-04-02	$1.82	$1.82	$1.78	$1.80	$1.80	906,151
2024-04-01	$1.82	$1.86	$1.79	$1.82	$1.82	1,161,753
2024-03-28	$1.80	$1.84	$1.79	$1.80	$1.80	927,573
2024-03-27	$1.84	$1.84	$1.78	$1.79	$1.79	810,857
2024-03-26	$1.85	$1.88	$1.83	$1.83	$1.83	877,958
2024-03-25	$1.90	$1.92	$1.82	$1.84	$1.84	1,470,925
2024-03-22	$1.89	$1.92	$1.87	$1.88	$1.88	1,022,191
2024-03-21	$1.93	$2.01	$1.87	$1.91	$1.91	3,670,642
2024-03-20	$2.06	$2.15	$2.06	$2.14	$2.14	1,548,136
2024-03-19	$1.98	$2.03	$1.96	$2.02	$2.02	1,186,240
2024-03-18	$1.87	$1.99	$1.86	$1.98	$1.98	831,947
2024-03-15	$1.95	$1.95	$1.82	$1.85	$1.85	6,848,504
2024-03-14	$1.96	$2.01	$1.92	$1.94	$1.94	1,506,396
2024-03-13	$1.90	$2.03	$1.90	$2.01	$2.01	1,368,931
2024-03-12	$1.90	$1.94	$1.89	$1.90	$1.90	1,022,574
2024-03-11	$1.80	$1.90	$1.79	$1.85	$1.85	825,635
2024-03-08	$1.75	$1.80	$1.75	$1.77	$1.77	568,308
2024-03-07	$1.80	$1.80	$1.75	$1.75	$1.75	540,755
2024-03-06	$1.77	$1.84	$1.77	$1.80	$1.80	1,246,807
2024-03-05	$1.75	$1.75	$1.70	$1.72	$1.72	887,886
2024-03-04	$1.87	$1.90	$1.75	$1.76	$1.76	1,081,794
2024-03-01	$1.89	$1.94	$1.85	$1.88	$1.88	1,866,185
2024-02-29	$1.82	$1.94	$1.82	$1.84	$1.84	5,167,738
2024-02-28	$1.80	$1.84	$1.78	$1.83	$1.83	696,989
2024-02-27	$1.80	$1.90	$1.78	$1.83	$1.83	1,141,160
2024-02-26	$1.78	$1.78	$1.74	$1.77	$1.77	523,537
2024-02-23	$1.79	$1.80	$1.74	$1.78	$1.78	550,422
2024-02-22	$1.80	$1.83	$1.74	$1.75	$1.75	786,616
2024-02-21	$1.76	$1.80	$1.73	$1.76	$1.76	763,539
2024-02-20	$1.85	$1.85	$1.72	$1.73	$1.73	1,295,490
2024-02-16	$1.85	$1.89	$1.81	$1.85	$1.85	568,411
2024-02-15	$1.82	$1.87	$1.82	$1.84	$1.84	478,147
2024-02-14	$1.78	$1.83	$1.76	$1.83	$1.83	487,851
2024-02-13	$1.78	$1.79	$1.70	$1.75	$1.75	878,373
2024-02-12	$1.75	$1.85	$1.75	$1.79	$1.79	626,450
2024-02-09	$1.72	$1.78	$1.70	$1.76	$1.76	368,782
2024-02-08	$1.74	$1.79	$1.66	$1.72	$1.72	840,233
2024-02-07	$1.79	$1.79	$1.73	$1.76	$1.76	497,638
2024-02-06	$1.80	$1.82	$1.77	$1.77	$1.77	783,402
2024-02-05	$1.75	$1.75	$1.69	$1.69	$1.69	890,085
2024-02-02	$1.80	$1.84	$1.71	$1.72	$1.72	779,659
2024-02-01	$1.83	$1.87	$1.78	$1.82	$1.82	628,580
2024-01-31	$1.84	$1.88	$1.80	$1.81	$1.81	559,028
2024-01-30	$1.87	$1.87	$1.81	$1.82	$1.82	561,552
2024-01-29	$1.93	$1.98	$1.82	$1.87	$1.87	975,605
2024-01-26	$2.09	$2.11	$1.91	$1.91	$1.91	696,265
2024-01-25	$2.08	$2.11	$1.98	$2.10	$2.10	2,506,369
2024-01-24	$1.97	$2.12	$1.97	$2.07	$2.07	1,189,831
2024-01-23	$1.83	$1.99	$1.82	$1.92	$1.92	634,382
2024-01-22	$1.77	$1.82	$1.74	$1.75	$1.75	510,878
2024-01-19	$1.78	$1.83	$1.75	$1.80	$1.80	293,814
2024-01-18	$1.83	$1.85	$1.77	$1.80	$1.80	688,045
2024-01-17	$1.81	$1.84	$1.78	$1.82	$1.82	593,755
2024-01-16	$1.95	$1.99	$1.87	$1.88	$1.88	814,431
2024-01-12	$2.11	$2.16	$1.96	$1.99	$1.99	1,390,540
2024-01-11	$2.04	$2.20	$2.00	$2.15	$2.15	951,133
2024-01-10	$1.94	$2.04	$1.93	$2.04	$2.04	652,557
2024-01-09	$1.90	$1.96	$1.85	$1.95	$1.95	640,376
2024-01-08	$1.80	$1.86	$1.80	$1.86	$1.86	482,527
2024-01-05	$1.84	$1.85	$1.79	$1.84	$1.84	337,889
2024-01-04	$1.81	$1.87	$1.81	$1.83	$1.83	375,059
2024-01-03	$1.80	$1.86	$1.78	$1.84	$1.84	445,276
2024-01-02	$1.84	$1.84	$1.76	$1.80	$1.80	576,578
2023-12-29	$1.84	$1.91	$1.83	$1.84	$1.84	425,031
2023-12-28	$1.83	$1.93	$1.82	$1.85	$1.85	454,014
2023-12-27	$1.78	$1.83	$1.76	$1.81	$1.81	419,697
2023-12-26	$1.81	$1.87	$1.75	$1.77	$1.77	371,677
2023-12-22	$1.88	$1.90	$1.80	$1.81	$1.81	559,138
2023-12-21	$1.90	$1.95	$1.89	$1.94	$1.94	533,306
2023-12-20	$1.86	$1.94	$1.83	$1.87	$1.87	767,659
2023-12-19	$1.82	$1.91	$1.82	$1.88	$1.88	529,569
2023-12-18	$1.84	$1.85	$1.75	$1.83	$1.83	603,256
2023-12-15	$1.81	$1.87	$1.79	$1.83	$1.83	1,442,075
2023-12-14	$1.72	$1.82	$1.72	$1.77	$1.77	870,774
2023-12-13	$1.65	$1.73	$1.62	$1.70	$1.70	738,037
2023-12-12	$1.70	$1.73	$1.67	$1.67	$1.67	298,850
2023-12-11	$1.79	$1.86	$1.71	$1.72	$1.72	440,351
2023-12-08	$1.77	$1.82	$1.76	$1.80	$1.80	311,561
2023-12-07	$1.69	$1.77	$1.69	$1.76	$1.76	358,575
2023-12-06	$1.67	$1.76	$1.67	$1.69	$1.69	493,185
2023-12-05	$1.79	$1.79	$1.64	$1.65	$1.65	979,216
2023-12-04	$1.88	$1.88	$1.79	$1.79	$1.79	346,525
2023-12-01	$1.78	$1.88	$1.77	$1.86	$1.86	471,177
2023-11-30	$1.82	$1.82	$1.74	$1.78	$1.78	675,468
2023-11-29	$1.85	$1.91	$1.78	$1.79	$1.79	708,176
2023-11-28	$1.86	$1.93	$1.85	$1.88	$1.88	519,253
2023-11-27	$2.04	$2.04	$1.90	$1.91	$1.91	475,654
2023-11-24	$2.10	$2.10	$1.95	$2.01	$2.01	675,536
2023-11-22	$2.07	$2.07	$1.99	$2.04	$2.04	478,132
2023-11-21	$2.08	$2.14	$2.04	$2.05	$2.05	427,271
2023-11-20	$2.04	$2.14	$2.00	$2.10	$2.10	755,275
2023-11-17	$1.97	$2.03	$1.96	$2.03	$2.03	456,169
2023-11-16	$2.00	$2.00	$1.92	$1.92	$1.92	385,607
2023-11-15	$2.00	$2.05	$1.97	$2.02	$2.02	593,494
2023-11-14	$2.07	$2.09	$1.97	$1.97	$1.97	481,842
2023-11-13	$1.98	$2.05	$1.96	$2.03	$2.03	411,160
2023-11-10	$1.91	$1.99	$1.90	$1.97	$1.97	278,565
2023-11-09	$1.96	$2.03	$1.91	$1.91	$1.91	212,908
2023-11-08	$1.95	$2.01	$1.94	$1.97	$1.97	469,592
2023-11-07	$2.00	$2.01	$1.96	$1.98	$1.98	266,324
2023-11-06	$2.05	$2.07	$1.98	$2.03	$2.03	370,520
2023-11-03	$1.98	$2.06	$1.97	$2.03	$2.03	492,507
2023-11-02	$1.91	$1.96	$1.91	$1.93	$1.93	204,602
2023-11-01	$1.80	$1.90	$1.77	$1.88	$1.88	240,917
2023-10-31	$1.86	$1.86	$1.79	$1.83	$1.83	285,022
2023-10-30	$1.88	$1.92	$1.83	$1.87	$1.87	278,262
2023-10-27	$1.83	$1.86	$1.79	$1.83	$1.83	386,997
2023-10-26	$1.81	$1.86	$1.77	$1.79	$1.79	701,963
2023-10-25	$1.90	$1.95	$1.78	$1.79	$1.79	1,165,990
2023-10-24	$2.00	$2.06	$1.92	$1.93	$1.93	728,800
2023-10-23	$1.95	$2.05	$1.92	$2.01	$2.01	775,999
2023-10-20	$1.96	$1.97	$1.90	$1.92	$1.92	623,986
2023-10-19	$1.93	$2.00	$1.91	$1.99	$1.99	369,582
2023-10-18	$2.00	$2.00	$1.95	$1.97	$1.97	372,767
2023-10-17	$2.00	$2.02	$1.99	$2.00	$2.00	281,455
2023-10-16	$1.98	$2.02	$1.97	$1.99	$1.99	282,587
2023-10-13	$2.06	$2.06	$1.98	$1.99	$1.99	251,316
2023-10-12	$2.15	$2.15	$1.99	$2.00	$2.00	932,497
2023-10-11	$2.26	$2.26	$2.13	$2.15	$2.15	399,275
2023-10-10	$2.15	$2.27	$2.15	$2.20	$2.20	231,379
2023-10-09	$2.09	$2.15	$2.06	$2.13	$2.13	171,440
2023-10-06	$2.08	$2.17	$2.07	$2.13	$2.13	253,269
2023-10-05	$2.05	$2.08	$1.98	$2.07	$2.07	276,355
2023-10-04	$2.11	$2.11	$2.02	$2.05	$2.05	230,738
2023-10-03	$2.13	$2.13	$2.06	$2.07	$2.07	243,378
2023-10-02	$2.20	$2.20	$2.08	$2.15	$2.15	334,244
2023-09-29	$2.20	$2.25	$2.18	$2.21	$2.21	258,112
2023-09-28	$2.18	$2.19	$2.15	$2.16	$2.16	227,304
2023-09-27	$2.17	$2.21	$2.14	$2.21	$2.21	250,830
2023-09-26	$2.24	$2.27	$2.18	$2.18	$2.18	268,840
2023-09-25	$2.23	$2.30	$2.20	$2.28	$2.28	188,371
2023-09-22	$2.28	$2.35	$2.26	$2.27	$2.27	230,546
2023-09-21	$2.16	$2.23	$2.11	$2.22	$2.22	350,584
2023-09-20	$2.22	$2.28	$2.17	$2.17	$2.17	264,715
2023-09-19	$2.21	$2.27	$2.20	$2.21	$2.21	159,238
2023-09-18	$2.23	$2.25	$2.18	$2.22	$2.22	242,887
2023-09-15	$2.30	$2.32	$2.23	$2.24	$2.24	586,348
2023-09-14	$2.30	$2.37	$2.24	$2.33	$2.33	306,057
2023-09-13	$2.36	$2.42	$2.35	$2.37	$2.37	231,250
2023-09-12	$2.37	$2.43	$2.36	$2.38	$2.28	486,713
2023-09-11	$2.39	$2.48	$2.39	$2.44	$2.34	294,637
2023-09-08	$2.42	$2.50	$2.35	$2.36	$2.26	427,075
2023-09-07	$2.44	$2.45	$2.27	$2.40	$2.30	635,148
2023-09-06	$2.58	$2.60	$2.47	$2.53	$2.43	438,034
2023-09-05	$2.60	$2.64	$2.46	$2.50	$2.40	726,634
2023-09-01	$2.64	$2.72	$2.49	$2.65	$2.54	825,481
2023-08-31	$2.41	$2.63	$2.36	$2.59	$2.48	1,390,093
2023-08-30	$2.40	$2.53	$2.28	$2.42	$2.32	1,660,057
2023-08-29	$2.06	$2.28	$2.02	$2.24	$2.15	809,350
2023-08-28	$2.01	$2.02	$1.97	$2.00	$1.92	278,248
2023-08-25	$2.02	$2.03	$1.94	$1.96	$1.88	410,180
2023-08-24	$2.15	$2.16	$2.02	$2.02	$1.94	361,840
2023-08-23	$2.16	$2.20	$2.13	$2.14	$2.05	339,063
2023-08-22	$2.10	$2.17	$2.09	$2.15	$2.06	295,032
2023-08-21	$2.06	$2.12	$2.03	$2.08	$1.99	342,062
2023-08-18	$2.12	$2.14	$2.06	$2.08	$1.99	419,388
2023-08-17	$2.27	$2.27	$2.17	$2.17	$2.08	335,733
2023-08-16	$2.26	$2.31	$2.20	$2.22	$2.13	372,980
2023-08-15	$2.38	$2.40	$2.27	$2.32	$2.22	583,108
2023-08-14	$2.36	$2.45	$2.32	$2.39	$2.29	261,191
2023-08-11	$2.42	$2.43	$2.34	$2.37	$2.27	394,470
2023-08-10	$2.57	$2.59	$2.46	$2.46	$2.36	650,263
2023-08-09	$2.64	$2.65	$2.56	$2.60	$2.49	211,451
2023-08-08	$2.57	$2.64	$2.51	$2.63	$2.52	292,187
2023-08-07	$2.71	$2.74	$2.60	$2.64	$2.53	340,858
2023-08-04	$2.69	$2.74	$2.64	$2.67	$2.67	374,281
2023-08-03	$2.65	$2.72	$2.59	$2.70	$2.70	483,106
2023-08-02	$2.76	$2.77	$2.54	$2.59	$2.59	985,574
2023-08-01	$2.99	$2.99	$2.83	$2.85	$2.85	408,591
2023-07-31	$2.92	$3.01	$2.87	$3.00	$3.00	1,574,686
2023-07-28	$2.73	$2.88	$2.65	$2.84	$2.84	1,304,573
2023-07-27	$2.75	$2.80	$2.59	$2.60	$2.60	421,160
2023-07-26	$2.72	$2.77	$2.67	$2.73	$2.73	369,660
2023-07-25	$2.72	$2.81	$2.68	$2.73	$2.73	666,822
2023-07-24	$2.56	$2.70	$2.51	$2.64	$2.64	375,400
2023-07-21	$2.64	$2.69	$2.51	$2.54	$2.54	515,195
2023-07-20	$2.60	$2.67	$2.51	$2.64	$2.64	376,135
2023-07-19	$2.54	$2.62	$2.51	$2.60	$2.60	311,151
2023-07-18	$2.58	$2.59	$2.48	$2.51	$2.51	552,509
2023-07-17	$2.52	$2.62	$2.46	$2.60	$2.60	616,959
2023-07-14	$2.57	$2.59	$2.50	$2.55	$2.55	390,433
2023-07-13	$2.56	$2.63	$2.54	$2.58	$2.58	378,258
2023-07-12	$2.46	$2.55	$2.46	$2.54	$2.54	357,748
2023-07-11	$2.46	$2.52	$2.44	$2.50	$2.50	337,261
2023-07-10	$2.37	$2.46	$2.34	$2.45	$2.45	244,961
2023-07-07	$2.31	$2.39	$2.26	$2.38	$2.38	199,854
2023-07-06	$2.28	$2.34	$2.26	$2.26	$2.26	206,431
2023-07-05	$2.31	$2.39	$2.31	$2.36	$2.36	176,832
2023-07-03	$2.33	$2.42	$2.30	$2.37	$2.37	137,265
2023-06-30	$2.38	$2.40	$2.28	$2.29	$2.29	431,302
2023-06-29	$2.34	$2.43	$2.32	$2.36	$2.36	122,062
2023-06-28	$2.42	$2.43	$2.31	$2.42	$2.42	522,839
2023-06-27	$2.32	$2.41	$2.30	$2.40	$2.40	411,842
2023-06-26	$2.23	$2.32	$2.22	$2.29	$2.29	218,929
2023-06-23	$2.30	$2.30	$2.21	$2.25	$2.25	321,004
2023-06-22	$2.35	$2.38	$2.28	$2.33	$2.33	208,756
2023-06-21	$2.33	$2.36	$2.26	$2.34	$2.34	349,833
2023-06-20	$2.42	$2.45	$2.25	$2.31	$2.31	604,545
2023-06-16	$2.51	$2.53	$2.32	$2.45	$2.45	2,351,891
2023-06-15	$2.38	$2.54	$2.38	$2.53	$2.53	707,808
2023-06-14	$2.37	$2.44	$2.36	$2.41	$2.41	307,280
2023-06-13	$2.45	$2.48	$2.35	$2.40	$2.40	377,428
2023-06-12	$2.43	$2.46	$2.36	$2.44	$2.44	344,961
2023-06-09	$2.50	$2.52	$2.39	$2.44	$2.44	259,960
2023-06-08	$2.55	$2.57	$2.48	$2.49	$2.49	328,666
2023-06-07	$2.50	$2.58	$2.45	$2.52	$2.52	270,251
2023-06-06	$2.35	$2.56	$2.31	$2.55	$2.55	518,783
2023-06-05	$2.34	$2.40	$2.27	$2.36	$2.36	565,317
2023-06-02	$2.17	$2.35	$2.15	$2.33	$2.33	384,634
2023-06-01	$2.05	$2.18	$1.97	$2.13	$2.13	446,008
2023-05-31	$2.10	$2.10	$2.00	$2.01	$2.01	422,816
2023-05-30	$2.27	$2.30	$1.80	$2.12	$2.12	1,234,747
2023-05-26	$2.27	$2.32	$2.22	$2.27	$2.27	312,170
2023-05-25	$2.32	$2.32	$2.21	$2.26	$2.26	575,925
2023-05-24	$2.50	$2.54	$2.20	$2.31	$2.31	1,121,937
2023-05-23	$2.53	$2.55	$2.34	$2.38	$2.38	467,227
2023-05-22	$2.49	$2.55	$2.47	$2.52	$2.52	361,594
2023-05-19	$2.49	$2.49	$2.38	$2.42	$2.42	246,194
2023-05-18	$2.64	$2.64	$2.49	$2.49	$2.49	262,918
2023-05-17	$2.52	$2.65	$2.52	$2.62	$2.62	213,587
2023-05-16	$2.53	$2.62	$2.53	$2.57	$2.57	127,650
2023-05-15	$2.57	$2.62	$2.51	$2.61	$2.61	424,005
2023-05-12	$2.58	$2.58	$2.47	$2.52	$2.52	235,679
2023-05-11	$2.52	$2.60	$2.47	$2.60	$2.60	395,994
2023-05-10	$2.56	$2.57	$2.45	$2.50	$2.50	197,080
2023-05-09	$2.53	$2.58	$2.48	$2.57	$2.57	281,720
2023-05-08	$2.48	$2.57	$2.48	$2.56	$2.56	185,790
2023-05-05	$2.41	$2.50	$2.38	$2.48	$2.48	260,447
2023-05-04	$2.34	$2.46	$2.33	$2.39	$2.39	114,785
2023-05-03	$2.49	$2.49	$2.30	$2.32	$2.32	289,409
2023-05-02	$2.45	$2.51	$2.40	$2.46	$2.46	375,405
2023-05-01	$2.37	$2.48	$2.37	$2.47	$2.47	235,434
2023-04-28	$2.28	$2.43	$2.26	$2.39	$2.39	373,962
2023-04-27	$2.22	$2.30	$2.17	$2.29	$2.29	183,217
2023-04-26	$2.20	$2.29	$2.14	$2.20	$2.20	293,599
2023-04-25	$2.22	$2.23	$2.13	$2.15	$2.15	408,266
2023-04-24	$2.32	$2.33	$2.23	$2.25	$2.25	372,368
2023-04-21	$2.38	$2.41	$2.31	$2.36	$2.36	169,619
2023-04-20	$2.33	$2.41	$2.33	$2.37	$2.37	169,876
2023-04-19	$2.36	$2.39	$2.33	$2.36	$2.36	264,734
2023-04-18	$2.43	$2.51	$2.37	$2.38	$2.38	476,479
2023-04-17	$2.60	$2.60	$2.50	$2.51	$2.51	179,084
2023-04-14	$2.66	$2.69	$2.52	$2.55	$2.55	208,854
2023-04-13	$2.61	$2.66	$2.57	$2.58	$2.58	278,115
2023-04-12	$2.65	$2.65	$2.55	$2.56	$2.56	281,592
2023-04-11	$2.60	$2.71	$2.54	$2.66	$2.66	331,729
2023-04-10	$2.67	$2.71	$2.53	$2.57	$2.57	196,122
2023-04-06	$2.63	$2.72	$2.61	$2.71	$2.71	276,582
2023-04-05	$2.52	$2.68	$2.52	$2.67	$2.67	778,341
2023-04-04	$2.68	$2.69	$2.56	$2.59	$2.59	319,518
2023-04-03	$2.67	$2.83	$2.64	$2.68	$2.68	496,087
2023-03-31	$2.69	$2.76	$2.68	$2.71	$2.71	375,648
2023-03-30	$2.61	$2.73	$2.61	$2.67	$2.67	658,348
2023-03-29	$2.48	$2.61	$2.45	$2.60	$2.60	601,998
2023-03-28	$2.37	$2.48	$2.34	$2.46	$2.46	751,602
2023-03-27	$2.32	$2.38	$2.27	$2.37	$2.37	525,191
2023-03-24	$2.33	$2.40	$2.30	$2.37	$2.37	203,580
2023-03-23	$2.33	$2.47	$2.31	$2.36	$2.36	676,053
2023-03-22	$2.37	$2.38	$2.27	$2.29	$2.29	320,653
2023-03-21	$2.30	$2.37	$2.28	$2.35	$2.35	359,800
2023-03-20	$2.21	$2.32	$2.19	$2.26	$2.26	412,849
2023-03-17	$2.29	$2.35	$2.20	$2.27	$2.27	723,879
2023-03-16	$2.45	$2.46	$2.22	$2.33	$2.33	1,133,069
2023-03-15	$2.32	$2.44	$2.27	$2.38	$2.38	1,030,400
2023-03-14	$2.65	$2.67	$2.12	$2.36	$2.36	2,715,073
2023-03-13	$2.15	$2.33	$2.11	$2.24	$2.24	868,704
2023-03-10	$2.40	$2.42	$2.22	$2.22	$2.22	1,219,323
2023-03-09	$2.75	$2.77	$2.47	$2.49	$2.49	496,977
2023-03-08	$2.78	$2.82	$2.74	$2.80	$2.80	211,479
2023-03-07	$2.95	$2.99	$2.76	$2.82	$2.82	403,819
2023-03-06	$3.08	$3.08	$2.96	$2.98	$2.98	631,736
2023-03-03	$2.94	$3.08	$2.91	$3.02	$3.02	1,401,197
2023-03-02	$2.89	$2.95	$2.78	$2.93	$2.93	237,377
2023-03-01	$2.87	$2.93	$2.84	$2.89	$2.89	475,882
2023-02-28	$2.72	$2.79	$2.70	$2.77	$2.77	362,001
2023-02-27	$2.91	$2.93	$2.58	$2.72	$2.72	1,181,529
2023-02-24	$2.85	$2.89	$2.80	$2.86	$2.86	431,102
2023-02-23	$2.97	$3.02	$2.90	$2.99	$2.99	738,018
2023-02-22	$2.80	$2.95	$2.80	$2.93	$2.93	537,933
2023-02-21	$2.70	$2.88	$2.70	$2.80	$2.80	678,456
2023-02-17	$3.03	$3.08	$2.78	$2.80	$2.80	662,453
2023-02-16	$3.08	$3.22	$3.07	$3.12	$3.12	443,016
2023-02-15	$3.01	$3.19	$3.01	$3.15	$3.15	325,855
2023-02-14	$3.00	$3.16	$2.92	$3.08	$3.08	724,930
2023-02-13	$3.10	$3.16	$3.06	$3.08	$3.08	368,557
2023-02-10	$3.17	$3.23	$2.94	$3.05	$3.05	1,202,478
2023-02-09	$3.36	$3.41	$3.23	$3.28	$3.28	458,043
2023-02-08	$3.29	$3.33	$3.14	$3.28	$3.28	568,532
2023-02-07	$3.40	$3.46	$3.21	$3.30	$3.30	778,068
2023-02-06	$3.52	$3.56	$3.32	$3.35	$3.35	1,029,253
2023-02-03	$3.77	$3.83	$3.65	$3.67	$3.67	553,298
2023-02-02	$3.73	$3.86	$3.66	$3.82	$3.82	1,059,869
2023-02-01	$3.45	$3.80	$3.41	$3.65	$3.65	1,509,057
2023-01-31	$3.25	$3.37	$3.19	$3.32	$3.32	727,130
2023-01-30	$3.45	$3.45	$3.26	$3.26	$3.26	979,589
2023-01-27	$3.56	$3.67	$3.47	$3.51	$3.51	786,593
2023-01-26	$3.49	$3.60	$3.46	$3.56	$3.56	761,075
2023-01-25	$3.40	$3.44	$3.28	$3.41	$3.41	415,867
2023-01-24	$3.45	$3.52	$3.40	$3.43	$3.43	336,323
2023-01-23	$3.50	$3.58	$3.36	$3.45	$3.45	742,390
2023-01-20	$3.27	$3.46	$3.24	$3.45	$3.45	770,050
2023-01-19	$3.07	$3.28	$3.00	$3.25	$3.25	716,708
2023-01-18	$3.15	$3.17	$2.98	$3.03	$3.03	773,931
2023-01-17	$3.27	$3.35	$3.01	$3.12	$3.12	1,057,716
2023-01-13	$3.12	$3.40	$3.08	$3.34	$3.34	1,340,708
2023-01-12	$3.14	$3.22	$2.98	$3.13	$3.13	1,009,888
2023-01-11	$3.06	$3.16	$2.92	$3.14	$3.14	1,696,313
2023-01-10	$2.71	$3.06	$2.68	$3.04	$3.04	1,508,405
2023-01-09	$2.52	$3.11	$2.52	$2.73	$2.73	4,638,903
2023-01-06	$2.30	$2.40	$2.22	$2.40	$2.40	691,864
2023-01-05	$2.33	$2.39	$2.27	$2.30	$2.30	710,067
2023-01-04	$2.04	$2.36	$2.03	$2.35	$2.35	1,723,229
2023-01-03	$1.94	$2.02	$1.93	$1.97	$1.97	397,514
2022-12-30	$1.85	$1.94	$1.84	$1.90	$1.90	487,525
2022-12-29	$1.87	$1.94	$1.83	$1.92	$1.92	384,646
2022-12-28	$2.00	$2.02	$1.83	$1.84	$1.84	615,831
2022-12-27	$1.98	$2.03	$1.93	$2.01	$2.01	421,010
2022-12-23	$2.02	$2.06	$1.95	$1.96	$1.96	540,871
2022-12-22	$2.03	$2.04	$1.96	$2.03	$2.03	666,865
2022-12-21	$1.88	$1.99	$1.85	$1.98	$1.98	893,124
2022-12-20	$1.75	$1.87	$1.73	$1.87	$1.87	588,513
2022-12-19	$1.78	$1.81	$1.72	$1.79	$1.79	460,516
2022-12-16	$1.75	$1.84	$1.72	$1.79	$1.79	1,677,372
2022-12-15	$1.88	$1.90	$1.73	$1.75	$1.75	627,751
2022-12-14	$1.91	$1.92	$1.85	$1.86	$1.86	532,015
2022-12-13	$1.95	$2.00	$1.93	$1.94	$1.94	460,698
2022-12-12	$1.94	$1.95	$1.80	$1.88	$1.88	932,089
2022-12-09	$1.91	$2.01	$1.89	$2.00	$2.00	1,057,489
2022-12-08	$1.81	$1.95	$1.81	$1.93	$1.93	771,908
2022-12-07	$1.83	$1.83	$1.74	$1.79	$1.79	330,225
2022-12-06	$1.83	$1.91	$1.80	$1.89	$1.89	499,564
2022-12-05	$1.85	$1.94	$1.81	$1.84	$1.84	1,805,872
2022-12-02	$1.69	$1.80	$1.68	$1.73	$1.73	1,408,741
2022-12-01	$1.75	$1.75	$1.68	$1.69	$1.69	489,289
2022-11-30	$1.72	$1.81	$1.69	$1.81	$1.81	1,665,352
2022-11-29	$1.61	$1.71	$1.58	$1.66	$1.66	944,946
2022-11-28	$1.51	$1.60	$1.51	$1.57	$1.57	516,302
2022-11-25	$1.61	$1.63	$1.53	$1.55	$1.55	327,962
2022-11-23	$1.60	$1.64	$1.57	$1.61	$1.61	630,018
2022-11-22	$1.62	$1.65	$1.52	$1.57	$1.57	617,550
2022-11-21	$1.72	$1.75	$1.65	$1.66	$1.66	627,549
2022-11-18	$1.83	$1.91	$1.76	$1.77	$1.77	778,179
2022-11-17	$1.70	$1.99	$1.66	$1.84	$1.84	3,086,034
2022-11-16	$1.71	$1.72	$1.57	$1.57	$1.57	1,036,876
2022-11-15	$1.70	$1.80	$1.60	$1.73	$1.73	1,934,030
2022-11-14	$1.59	$1.67	$1.51	$1.62	$1.62	1,058,178
2022-11-11	$1.43	$1.56	$1.42	$1.52	$1.52	839,431
2022-11-10	$1.35	$1.40	$1.33	$1.40	$1.40	369,767
2022-11-09	$1.33	$1.35	$1.26	$1.30	$1.30	422,446
2022-11-08	$1.43	$1.43	$1.34	$1.35	$1.35	438,251
2022-11-07	$1.39	$1.48	$1.38	$1.43	$1.43	639,315
2022-11-04	$1.44	$1.44	$1.36	$1.39	$1.39	557,323
2022-11-03	$1.35	$1.39	$1.33	$1.35	$1.35	331,334
2022-11-02	$1.37	$1.41	$1.32	$1.39	$1.39	749,656
2022-11-01	$1.46	$1.46	$1.35	$1.36	$1.36	317,299
2022-10-31	$1.39	$1.44	$1.34	$1.36	$1.36	397,685
2022-10-28	$1.44	$1.47	$1.39	$1.41	$1.41	435,813
2022-10-27	$1.47	$1.55	$1.46	$1.49	$1.49	418,740
2022-10-26	$1.46	$1.54	$1.44	$1.49	$1.49	404,976
2022-10-25	$1.39	$1.48	$1.37	$1.48	$1.48	371,890
2022-10-24	$1.52	$1.52	$1.29	$1.38	$1.38	1,130,136
2022-10-21	$1.57	$1.63	$1.54	$1.59	$1.59	268,950
2022-10-20	$1.58	$1.64	$1.55	$1.56	$1.56	245,429
2022-10-19	$1.62	$1.64	$1.56	$1.57	$1.57	314,142
2022-10-18	$1.62	$1.69	$1.61	$1.65	$1.65	736,410
2022-10-17	$1.60	$1.71	$1.60	$1.62	$1.62	317,851
2022-10-14	$1.63	$1.71	$1.57	$1.60	$1.60	601,164
2022-10-13	$1.52	$1.66	$1.50	$1.64	$1.64	687,425
2022-10-12	$1.53	$1.61	$1.53	$1.60	$1.60	328,365
2022-10-11	$1.67	$1.67	$1.51	$1.52	$1.52	719,207
2022-10-10	$1.72	$1.76	$1.67	$1.68	$1.68	248,939
2022-10-07	$1.73	$1.80	$1.72	$1.75	$1.75	306,864
2022-10-06	$1.78	$1.82	$1.76	$1.76	$1.76	476,994
2022-10-05	$1.83	$1.87	$1.78	$1.79	$1.79	236,749
2022-10-04	$1.71	$1.84	$1.71	$1.83	$1.83	457,136
2022-10-03	$1.66	$1.76	$1.64	$1.70	$1.70	704,736
2022-09-30	$1.65	$1.74	$1.64	$1.69	$1.69	623,366
2022-09-29	$1.77	$1.77	$1.65	$1.66	$1.66	559,854
2022-09-28	$1.69	$1.79	$1.68	$1.79	$1.79	447,758
2022-09-27	$1.79	$1.90	$1.69	$1.73	$1.73	1,222,749
2022-09-26	$1.81	$1.88	$1.78	$1.79	$1.79	407,622
2022-09-23	$1.76	$1.85	$1.76	$1.82	$1.82	560,181
2022-09-22	$1.75	$1.84	$1.75	$1.81	$1.81	588,226
2022-09-21	$1.84	$1.86	$1.77	$1.78	$1.78	265,623
2022-09-20	$1.90	$1.90	$1.84	$1.84	$1.84	284,895
2022-09-19	$1.81	$1.89	$1.80	$1.89	$1.89	418,211
2022-09-16	$1.86	$1.88	$1.84	$1.85	$1.85	778,994
2022-09-15	$1.88	$2.03	$1.88	$1.91	$1.91	683,607
2022-09-14	$1.82	$1.97	$1.80	$1.91	$1.91	912,998
2022-09-13	$1.93	$1.95	$1.79	$1.79	$1.79	342,602
2022-09-12	$1.94	$1.97	$1.92	$1.92	$1.92	270,413
2022-09-09	$1.94	$1.98	$1.91	$1.92	$1.92	382,352
2022-09-08	$1.83	$1.92	$1.81	$1.92	$1.92	710,859
2022-09-07	$1.85	$1.97	$1.84	$1.89	$1.89	1,264,417
2022-09-06	$1.92	$1.93	$1.75	$1.75	$1.75	819,565
2022-09-02	$1.99	$2.01	$1.91	$1.93	$1.93	348,507
2022-09-01	$2.05	$2.05	$1.93	$1.99	$1.99	953,058
2022-08-31	$2.04	$2.10	$2.01	$2.04	$2.04	924,299
2022-08-30	$2.04	$2.07	$2.00	$2.04	$2.04	429,029
2022-08-29	$2.06	$2.14	$2.02	$2.02	$2.02	657,843
2022-08-26	$2.17	$2.31	$2.06	$2.07	$2.07	1,439,791
2022-08-25	$2.11	$2.11	$2.05	$2.07	$2.07	626,043
2022-08-24	$2.07	$2.14	$2.05	$2.05	$2.05	594,839
2022-08-23	$2.01	$2.15	$1.99	$2.12	$2.12	750,044
2022-08-22	$2.04	$2.08	$2.00	$2.02	$2.02	635,761
2022-08-19	$2.22	$2.23	$2.06	$2.06	$2.06	946,916
2022-08-18	$2.25	$2.34	$2.16	$2.22	$2.22	1,000,737
2022-08-17	$2.03	$2.59	$2.02	$2.23	$2.23	7,449,200
2022-08-16	$1.99	$1.99	$1.94	$1.99	$1.99	525,548
2022-08-15	$2.03	$2.06	$1.96	$1.99	$1.99	445,230
2022-08-12	$2.05	$2.07	$2.02	$2.03	$2.03	256,429
2022-08-11	$2.07	$2.18	$2.07	$2.08	$2.08	522,556
2022-08-10	$1.99	$2.10	$1.99	$2.07	$2.07	647,225
2022-08-09	$2.08	$2.08	$1.99	$1.99	$1.99	442,222
2022-08-08	$2.03	$2.14	$2.03	$2.09	$2.09	597,584
2022-08-05	$1.98	$2.06	$1.94	$2.04	$2.04	593,841
2022-08-04	$1.99	$2.07	$1.98	$2.03	$2.03	708,054
2022-08-03	$1.95	$2.03	$1.93	$1.97	$1.97	635,766
2022-08-02	$1.90	$1.96	$1.90	$1.94	$1.94	740,392
2022-08-01	$1.90	$1.94	$1.85	$1.92	$1.92	719,344
2022-07-29	$1.95	$1.99	$1.88	$1.88	$1.88	831,318
2022-07-28	$2.05	$2.05	$1.95	$1.99	$1.99	1,063,436
2022-07-27	$2.10	$2.10	$2.02	$2.03	$2.03	670,275
2022-07-26	$2.15	$2.18	$2.06	$2.08	$2.08	822,684
2022-07-25	$2.20	$2.23	$2.12	$2.13	$2.13	1,103,846
2022-07-22	$2.15	$2.22	$2.15	$2.21	$2.21	647,650
2022-07-21	$2.20	$2.23	$2.17	$2.18	$2.18	719,919
2022-07-20	$2.21	$2.23	$2.16	$2.21	$2.21	661,035
2022-07-19	$2.23	$2.23	$2.18	$2.19	$2.19	413,138
2022-07-18	$2.18	$2.25	$2.18	$2.21	$2.21	748,070
2022-07-15	$2.09	$2.11	$2.02	$2.07	$2.07	757,742
2022-07-14	$2.16	$2.21	$2.10	$2.12	$2.12	874,877
2022-07-13	$2.19	$2.23	$2.17	$2.19	$2.19	419,116
2022-07-12	$2.13	$2.22	$2.12	$2.22	$2.22	788,725
2022-07-11	$2.18	$2.19	$2.10	$2.15	$2.15	803,872
2022-07-08	$2.23	$2.25	$2.21	$2.23	$2.23	341,254
2022-07-07	$2.23	$2.30	$2.21	$2.27	$2.27	694,312
2022-07-06	$2.29	$2.29	$2.17	$2.21	$2.21	937,923
2022-07-05	$2.20	$2.30	$2.20	$2.29	$2.29	994,363
2022-07-01	$2.22	$2.30	$2.21	$2.24	$2.24	659,077
2022-06-30	$2.20	$2.29	$2.18	$2.23	$2.23	1,333,288
2022-06-29	$2.20	$2.23	$2.17	$2.20	$2.20	1,594,617
2022-06-28	$2.21	$2.28	$2.19	$2.21	$2.21	1,295,641
2022-06-27	$2.22	$2.25	$2.18	$2.20	$2.20	847,097
2022-06-24	$2.23	$2.23	$2.17	$2.19	$2.19	1,021,523
2022-06-23	$2.22	$2.26	$2.16	$2.20	$2.20	1,230,699
2022-06-22	$2.14	$2.23	$2.10	$2.21	$2.21	1,141,391
2022-06-21	$2.04	$2.22	$2.03	$2.21	$2.21	2,245,966
2022-06-17	$1.99	$2.07	$1.96	$2.02	$2.02	2,896,606
2022-06-16	$1.85	$1.96	$1.85	$1.92	$1.92	1,465,498
2022-06-15	$1.90	$2.00	$1.87	$1.95	$1.95	1,311,851
2022-06-14	$1.82	$1.94	$1.79	$1.89	$1.89	1,745,103
2022-06-13	$1.92	$1.92	$1.80	$1.81	$1.81	1,064,745
2022-06-10	$1.97	$2.02	$1.93	$1.99	$1.99	946,637
2022-06-09	$1.97	$2.01	$1.94	$1.98	$1.98	1,029,308
2022-06-08	$1.97	$2.05	$1.96	$2.04	$2.04	1,902,320
2022-06-07	$1.87	$1.96	$1.85	$1.95	$1.95	1,044,604
2022-06-06	$1.93	$1.96	$1.86	$1.90	$1.90	1,619,966
2022-06-03	$1.91	$1.91	$1.67	$1.83	$1.83	5,920,928
2022-06-02	$1.88	$1.91	$1.84	$1.91	$1.91	1,829,633
2022-06-01	$1.97	$1.99	$1.85	$1.91	$1.91	5,373,940
2022-05-31	$2.15	$2.16	$1.89	$2.02	$2.02	8,814,315
2022-05-27	$2.34	$2.40	$2.24	$2.37	$2.37	924,888
2022-05-26	$2.21	$2.35	$2.20	$2.32	$2.32	1,571,891
2022-05-25	$2.17	$2.21	$2.15	$2.20	$2.20	561,738
2022-05-24	$2.27	$2.27	$2.10	$2.19	$2.19	1,173,516
2022-05-23	$2.33	$2.33	$2.25	$2.27	$2.27	535,241
2022-05-20	$2.45	$2.45	$2.27	$2.31	$2.31	897,758
2022-05-19	$2.32	$2.45	$2.32	$2.42	$2.42	1,010,436
2022-05-18	$2.25	$2.40	$2.24	$2.32	$2.32	1,048,621
2022-05-17	$2.31	$2.38	$2.23	$2.30	$2.30	1,898,945
2022-05-16	$2.24	$2.30	$2.16	$2.16	$2.16	971,361
2022-05-13	$2.27	$2.30	$2.19	$2.27	$2.27	2,527,972
2022-05-12	$2.09	$2.23	$2.03	$2.20	$2.20	2,196,715
2022-05-11	$2.28	$2.35	$2.14	$2.18	$2.18	1,552,608
2022-05-10	$2.36	$2.39	$2.24	$2.26	$2.26	1,090,608
2022-05-09	$2.42	$2.44	$2.15	$2.31	$2.31	2,822,092
2022-05-06	$2.62	$2.62	$2.50	$2.55	$2.55	1,172,224
2022-05-05	$2.60	$2.70	$2.60	$2.69	$2.69	813,316
2022-05-04	$2.61	$2.79	$2.60	$2.77	$2.77	2,985,403
2022-05-03	$2.67	$2.72	$2.62	$2.68	$2.68	911,828
2022-05-02	$2.59	$2.69	$2.52	$2.66	$2.66	792,788
2022-04-29	$2.76	$2.82	$2.56	$2.56	$2.56	1,863,115
2022-04-28	$2.58	$2.62	$2.50	$2.62	$2.62	1,012,978
2022-04-27	$2.46	$2.55	$2.44	$2.53	$2.53	1,102,246
2022-04-26	$2.52	$2.56	$2.45	$2.46	$2.46	919,398
2022-04-25	$2.45	$2.58	$2.39	$2.53	$2.53	2,491,209
2022-04-22	$2.62	$2.74	$2.56	$2.62	$2.62	1,734,503
2022-04-21	$2.59	$2.68	$2.52	$2.55	$2.55	1,798,926
2022-04-20	$2.59	$2.72	$2.57	$2.60	$2.60	2,445,824
2022-04-19	$2.38	$2.62	$2.35	$2.59	$2.59	2,463,970
2022-04-18	$2.44	$2.48	$2.34	$2.44	$2.44	1,705,481
2022-04-14	$2.46	$2.60	$2.43	$2.48	$2.48	1,769,676
2022-04-13	$2.48	$2.58	$2.42	$2.47	$2.47	2,087,894
2022-04-12	$2.46	$2.56	$2.42	$2.48	$2.48	2,554,098
2022-04-11	$2.40	$2.41	$2.30	$2.38	$2.38	1,428,639
2022-04-08	$2.46	$2.50	$2.37	$2.45	$2.45	1,486,493
2022-04-07	$2.62	$2.66	$2.43	$2.46	$2.46	2,851,787
2022-04-06	$2.70	$2.73	$2.60	$2.66	$2.66	1,650,152
2022-04-05	$2.90	$2.92	$2.73	$2.75	$2.75	1,738,216
2022-04-04	$2.87	$2.98	$2.80	$2.91	$2.91	2,508,360
2022-04-01	$2.80	$2.84	$2.69	$2.71	$2.71	1,485,397
2022-03-31	$2.81	$2.82	$2.61	$2.62	$2.62	2,419,431
2022-03-30	$2.91	$2.99	$2.83	$2.84	$2.84	1,889,797
2022-03-29	$2.90	$3.03	$2.89	$2.96	$2.96	2,191,990
2022-03-28	$2.84	$2.99	$2.79	$2.81	$2.81	1,928,767
2022-03-25	$2.98	$2.99	$2.78	$2.82	$2.82	2,315,509
2022-03-24	$3.26	$3.31	$3.01	$3.12	$3.12	1,953,459
2022-03-23	$3.26	$3.47	$3.20	$3.29	$3.29	2,930,501
2022-03-22	$3.14	$3.27	$3.11	$3.18	$3.18	2,573,881
2022-03-21	$3.10	$3.23	$2.93	$2.99	$2.99	2,341,966
2022-03-18	$2.86	$3.18	$2.84	$3.16	$3.16	3,549,331
2022-03-17	$2.76	$2.96	$2.67	$2.90	$2.90	3,319,661
2022-03-16	$2.58	$2.85	$2.51	$2.81	$2.81	8,840,946
2022-03-15	$2.01	$2.23	$1.90	$2.16	$2.16	3,491,043
2022-03-14	$2.06	$2.23	$1.92	$2.10	$2.10	4,379,580
2022-03-11	$3.08	$3.08	$2.10	$2.19	$2.19	7,657,707
2022-03-10	$3.10	$3.14	$2.94	$2.98	$2.98	1,939,134
2022-03-09	$3.15	$3.24	$3.11	$3.22	$3.22	1,580,093
2022-03-08	$3.08	$3.10	$2.98	$3.04	$3.04	2,146,311
2022-03-07	$3.04	$3.19	$3.04	$3.08	$3.08	1,271,879
2022-03-04	$3.31	$3.37	$3.11	$3.15	$3.15	1,358,190
2022-03-03	$3.42	$3.48	$3.28	$3.38	$3.38	1,613,966
2022-03-02	$3.57	$3.58	$3.37	$3.43	$3.43	1,910,425
2022-03-01	$3.55	$3.70	$3.49	$3.54	$3.54	1,715,264
2022-02-28	$3.59	$3.60	$3.46	$3.55	$3.55	2,950,636
2022-02-25	$3.62	$3.69	$3.55	$3.59	$3.59	1,083,751
2022-02-24	$3.21	$3.66	$3.21	$3.65	$3.65	1,531,515
2022-02-23	$3.53	$3.61	$3.46	$3.51	$3.51	1,244,609
2022-02-22	$3.57	$3.68	$3.48	$3.49	$3.49	1,098,940
2022-02-18	$3.68	$3.85	$3.62	$3.67	$3.67	2,321,963
2022-02-17	$3.80	$3.88	$3.73	$3.77	$3.77	2,498,833
2022-02-16	$3.95	$3.95	$3.79	$3.85	$3.85	1,583,075
2022-02-15	$3.80	$3.99	$3.80	$3.98	$3.98	2,704,335
2022-02-14	$3.71	$3.90	$3.71	$3.78	$3.78	2,804,390
2022-02-11	$3.70	$3.91	$3.69	$3.78	$3.78	2,448,661
2022-02-10	$3.55	$3.90	$3.55	$3.76	$3.76	2,638,942
2022-02-09	$3.47	$3.73	$3.44	$3.69	$3.69	1,544,651
2022-02-08	$3.28	$3.40	$3.23	$3.39	$3.39	795,755
2022-02-07	$3.36	$3.42	$3.26	$3.30	$3.30	583,156
2022-02-04	$3.26	$3.38	$3.21	$3.37	$3.37	681,770
2022-02-03	$3.31	$3.44	$3.25	$3.27	$3.27	721,072
2022-02-02	$3.64	$3.67	$3.37	$3.38	$3.38	1,026,336
2022-02-01	$3.57	$3.74	$3.44	$3.64	$3.64	1,240,176
2022-01-31	$3.21	$3.59	$3.19	$3.58	$3.58	1,994,213
2022-01-28	$2.98	$3.20	$2.90	$3.15	$3.15	2,197,332
2022-01-27	$3.14	$3.18	$2.94	$2.97	$2.97	2,234,612
2022-01-26	$3.45	$3.46	$3.11	$3.12	$3.12	1,595,480
2022-01-25	$3.25	$3.44	$3.24	$3.35	$3.35	887,490
2022-01-24	$3.26	$3.34	$3.10	$3.33	$3.33	1,978,092
2022-01-21	$3.58	$3.59	$3.38	$3.40	$3.40	1,420,821
2022-01-20	$3.49	$3.77	$3.47	$3.63	$3.63	1,883,981
2022-01-19	$3.45	$3.48	$3.33	$3.34	$3.34	1,232,700
2022-01-18	$3.42	$3.49	$3.39	$3.40	$3.40	1,657,785
2022-01-14	$3.62	$3.65	$3.41	$3.49	$3.49	1,628,207
2022-01-13	$3.74	$3.74	$3.60	$3.62	$3.62	1,130,803
2022-01-12	$3.72	$3.86	$3.71	$3.75	$3.75	2,308,808
2022-01-11	$3.46	$3.71	$3.46	$3.67	$3.67	3,057,667
2022-01-10	$3.66	$3.67	$3.42	$3.42	$3.42	2,119,981
2022-01-07	$3.57	$3.70	$3.44	$3.62	$3.62	1,827,866
2022-01-06	$3.50	$3.61	$3.45	$3.52	$3.52	1,588,633
2022-01-05	$3.50	$3.68	$3.39	$3.44	$3.44	1,562,739
2022-01-04	$3.76	$3.77	$3.51	$3.51	$3.51	1,359,641
2022-01-03	$3.93	$3.95	$3.76	$3.79	$3.79	1,350,739
2021-12-31	$3.68	$3.92	$3.67	$3.86	$3.86	1,638,523
2021-12-30	$3.37	$3.85	$3.37	$3.73	$3.73	2,955,522
2021-12-29	$3.40	$3.47	$3.37	$3.38	$3.38	1,344,657
2021-12-28	$3.54	$3.56	$3.42	$3.46	$3.46	1,792,014
2021-12-27	$3.69	$3.75	$3.52	$3.53	$3.53	1,629,409
2021-12-23	$3.67	$3.74	$3.57	$3.68	$3.68	1,514,480
2021-12-22	$3.50	$3.73	$3.42	$3.66	$3.66	1,504,156
2021-12-21	$3.39	$3.59	$3.35	$3.54	$3.54	2,303,618
2021-12-20	$3.57	$3.63	$3.35	$3.38	$3.38	2,389,687
2021-12-17	$3.63	$3.81	$3.57	$3.69	$3.69	2,790,879
2021-12-16	$3.95	$4.00	$3.67	$3.71	$3.71	1,411,990
2021-12-15	$3.73	$3.91	$3.65	$3.88	$3.88	1,736,659
2021-12-14	$3.90	$4.00	$3.78	$3.80	$3.80	2,109,311
2021-12-13	$4.25	$4.25	$3.91	$3.93	$3.93	2,218,433
2021-12-10	$4.33	$4.46	$4.25	$4.31	$4.31	837,473
2021-12-09	$4.46	$4.67	$4.34	$4.36	$4.36	1,835,330
2021-12-08	$4.18	$4.57	$4.10	$4.46	$4.46	1,419,467
2021-12-07	$4.11	$4.36	$4.10	$4.24	$4.24	1,580,050
2021-12-06	$3.73	$4.05	$3.60	$3.95	$3.95	1,783,058
2021-12-03	$3.94	$3.95	$3.60	$3.75	$3.75	3,384,705
2021-12-02	$4.11	$4.15	$3.82	$3.97	$3.97	2,990,962
2021-12-01	$4.38	$4.48	$4.01	$4.01	$4.01	2,476,504
2021-11-30	$4.20	$4.32	$4.02	$4.20	$4.20	2,611,534
2021-11-29	$4.46	$4.50	$4.25	$4.31	$4.31	1,963,038
2021-11-26	$4.52	$4.65	$4.29	$4.45	$4.45	2,595,351
2021-11-24	$4.66	$4.76	$4.45	$4.74	$4.74	2,347,795
2021-11-23	$5.00	$5.04	$4.53	$4.69	$4.69	3,156,311
2021-11-22	$5.20	$5.23	$4.85	$5.02	$5.02	2,673,816
2021-11-19	$5.41	$5.46	$5.11	$5.15	$5.15	2,511,331
2021-11-18	$5.80	$5.80	$5.37	$5.41	$5.41	1,954,634
2021-11-17	$6.17	$6.18	$5.82	$5.90	$5.90	1,382,768
2021-11-16	$6.30	$6.30	$5.93	$6.22	$6.22	1,777,864
2021-11-15	$6.18	$6.48	$6.17	$6.31	$6.31	1,539,326
2021-11-12	$5.97	$6.19	$5.85	$6.15	$6.15	2,082,837
2021-11-11	$6.00	$6.18	$5.75	$5.96	$5.96	3,337,563
2021-11-10	$5.86	$6.13	$5.81	$5.93	$5.93	2,028,773
2021-11-09	$5.65	$5.81	$5.53	$5.80	$5.80	1,531,061
2021-11-08	$5.45	$5.70	$5.40	$5.65	$5.65	1,336,935
2021-11-05	$5.49	$5.60	$5.33	$5.45	$5.45	1,261,736
2021-11-04	$5.56	$5.69	$5.48	$5.52	$5.52	922,275
2021-11-03	$5.51	$5.60	$5.47	$5.58	$5.58	528,851
2021-11-02	$5.54	$5.60	$5.37	$5.50	$5.50	861,480
2021-11-01	$5.36	$5.67	$5.31	$5.61	$5.61	1,851,399
2021-10-29	$5.74	$5.78	$5.33	$5.34	$5.34	2,331,121
2021-10-28	$5.68	$5.79	$5.56	$5.76	$5.76	1,062,923
2021-10-27	$5.87	$5.92	$5.73	$5.81	$5.81	1,027,630
2021-10-26	$5.99	$6.08	$5.62	$5.87	$5.87	3,578,165
2021-10-25	$5.91	$6.15	$5.72	$5.98	$5.98	1,748,755
2021-10-22	$5.98	$6.13	$5.86	$5.90	$5.90	2,245,711
2021-10-21	$5.78	$6.15	$5.70	$5.96	$5.96	2,072,364
2021-10-20	$5.87	$5.93	$5.74	$5.85	$5.85	2,087,613
2021-10-19	$5.63	$5.88	$5.60	$5.83	$5.83	1,713,765
2021-10-18	$5.57	$5.65	$5.51	$5.57	$5.57	696,476
2021-10-15	$5.64	$5.85	$5.59	$5.62	$5.62	872,133
2021-10-14	$5.73	$5.74	$5.50	$5.64	$5.64	1,484,541
2021-10-13	$5.69	$5.88	$5.58	$5.86	$5.86	1,155,543
2021-10-12	$5.88	$5.88	$5.52	$5.66	$5.66	2,022,272
2021-10-11	$6.23	$6.27	$5.83	$5.86	$5.86	2,019,383
2021-10-08	$5.85	$6.19	$5.81	$6.03	$6.03	1,813,895
2021-10-07	$5.68	$5.86	$5.57	$5.80	$5.80	1,313,643
2021-10-06	$5.48	$5.55	$5.35	$5.47	$5.47	891,836
2021-10-05	$5.49	$5.69	$5.47	$5.64	$5.64	506,213
2021-10-04	$5.69	$5.70	$5.38	$5.43	$5.43	1,414,535
2021-10-01	$5.93	$5.97	$5.66	$5.78	$5.78	567,942
2021-09-30	$5.75	$5.95	$5.75	$5.89	$5.89	847,696
2021-09-29	$5.77	$5.90	$5.70	$5.72	$5.72	563,847
2021-09-28	$5.90	$6.07	$5.71	$5.77	$5.77	771,558
2021-09-27	$5.81	$6.02	$5.72	$5.95	$5.95	916,940
2021-09-24	$5.96	$6.02	$5.75	$5.84	$5.84	854,537
2021-09-23	$5.98	$6.15	$5.89	$6.08	$6.08	1,212,177
2021-09-22	$5.76	$6.15	$5.76	$5.89	$5.89	1,459,280
2021-09-21	$5.73	$5.85	$5.64	$5.66	$5.66	923,199
2021-09-20	$6.00	$6.05	$5.57	$5.71	$5.71	2,902,978
2021-09-17	$6.24	$6.25	$6.08	$6.16	$6.16	1,096,865
2021-09-16	$6.11	$6.26	$6.09	$6.12	$6.12	1,439,848
2021-09-15	$6.20	$6.30	$6.10	$6.29	$6.29	1,311,232
2021-09-14	$6.50	$6.54	$6.18	$6.24	$6.24	1,871,654
2021-09-13	$6.74	$6.74	$6.39	$6.54	$6.54	1,916,063
2021-09-10	$6.89	$7.02	$6.61	$6.67	$6.67	1,299,585
2021-09-09	$6.75	$6.95	$6.65	$6.79	$6.79	1,185,267
2021-09-08	$7.06	$7.10	$6.75	$6.80	$6.80	1,162,365
2021-09-07	$7.08	$7.55	$7.00	$7.09	$7.09	2,133,586
2021-09-03	$7.04	$7.24	$6.87	$6.99	$6.99	1,373,121
2021-09-02	$7.08	$7.25	$6.92	$7.07	$7.07	1,215,868
2021-09-01	$6.96	$7.19	$6.95	$7.09	$7.09	1,848,242
2021-08-31	$6.72	$7.00	$6.68	$6.96	$6.96	1,669,454
2021-08-30	$6.66	$6.73	$6.40	$6.67	$6.67	2,022,797
2021-08-27	$6.63	$6.69	$6.33	$6.62	$6.62	2,428,871
2021-08-26	$6.96	$7.03	$6.52	$6.53	$6.53	4,010,419
2021-08-25	$8.06	$8.06	$6.95	$6.97	$6.97	6,267,509
2021-08-24	$7.75	$8.14	$7.61	$8.05	$8.05	4,240,319
2021-08-23	$7.19	$7.34	$6.92	$7.30	$7.30	2,129,608
2021-08-20	$6.85	$7.32	$6.65	$6.94	$6.94	1,748,664
2021-08-19	$6.85	$7.08	$6.72	$6.74	$6.74	1,148,107
2021-08-18	$7.32	$7.44	$6.93	$7.07	$7.07	1,163,005
2021-08-17	$6.74	$7.23	$6.55	$7.20	$7.20	1,553,338
2021-08-16	$7.04	$7.04	$6.80	$6.82	$6.82	1,602,781
2021-08-13	$7.20	$7.25	$6.95	$6.98	$6.98	1,135,607
2021-08-12	$7.32	$7.35	$7.10	$7.16	$7.16	1,032,883
2021-08-11	$7.79	$7.79	$7.23	$7.39	$7.39	1,680,025
2021-08-10	$7.93	$7.95	$7.46	$7.59	$7.59	2,189,907
2021-08-09	$7.74	$7.91	$7.41	$7.73	$7.73	1,660,954
2021-08-06	$7.71	$7.75	$7.42	$7.45	$7.45	987,959
2021-08-05	$7.63	$7.81	$7.54	$7.57	$7.57	1,199,981
2021-08-04	$7.75	$7.87	$7.59	$7.62	$7.62	1,729,786
2021-08-03	$7.80	$7.88	$7.54	$7.64	$7.64	1,815,051
2021-08-02	$8.04	$8.15	$7.81	$7.89	$7.89	1,362,762
2021-07-30	$8.07	$8.15	$7.65	$7.86	$7.86	2,082,008
2021-07-29	$9.06	$9.13	$8.23	$8.28	$8.28	2,252,555
2021-07-28	$8.38	$9.09	$8.27	$8.97	$8.97	1,734,513
2021-07-27	$8.11	$8.23	$7.75	$7.92	$7.92	3,363,236
2021-07-26	$8.15	$8.82	$8.10	$8.44	$8.44	1,661,800
2021-07-23	$9.29	$9.30	$8.50	$8.65	$8.65	2,112,967
2021-07-22	$10.42	$10.42	$9.68	$9.79	$9.79	1,019,881
2021-07-21	$9.80	$10.41	$9.80	$10.32	$10.32	1,263,692
2021-07-20	$9.74	$10.12	$9.44	$9.83	$9.83	1,458,837
2021-07-19	$9.60	$9.73	$9.31	$9.69	$9.69	579,434
2021-07-16	$10.25	$10.40	$9.74	$9.86	$9.86	1,011,210
2021-07-15	$10.10	$10.74	$10.02	$10.25	$10.25	1,691,040
2021-07-14	$9.70	$10.57	$9.70	$9.98	$9.98	2,676,676
2021-07-13	$9.24	$10.03	$9.24	$9.66	$9.66	2,444,491
2021-07-12	$9.40	$9.66	$9.05	$9.10	$9.10	1,487,319
2021-07-09	$9.51	$9.70	$8.95	$9.33	$9.33	1,570,006
2021-07-08	$9.19	$9.65	$8.98	$9.26	$9.26	2,911,482
2021-07-07	$11.16	$11.29	$10.54	$10.61	$10.61	1,291,085
2021-07-06	$10.82	$11.32	$10.82	$11.07	$11.07	1,626,809
2021-07-02	$11.77	$11.82	$11.07	$11.21	$11.21	1,727,717
2021-07-01	$12.20	$12.55	$11.81	$11.84	$11.84	1,060,006
2021-06-30	$12.36	$12.56	$11.93	$12.25	$12.25	1,436,628
2021-06-29	$13.18	$13.22	$11.81	$12.46	$12.46	3,385,666
2021-06-28	$12.96	$13.52	$12.95	$13.24	$13.24	1,450,324
2021-06-25	$13.50	$13.62	$12.89	$13.05	$13.05	2,074,377
2021-06-24	$12.65	$13.59	$12.65	$13.31	$13.31	4,952,765
2021-06-23	$12.32	$12.65	$12.27	$12.46	$12.46	1,826,512
2021-06-22	$12.21	$12.70	$11.91	$12.42	$12.42	2,929,582
2021-06-21	$12.69	$12.69	$11.64	$12.12	$12.12	3,446,699
2021-06-18	$12.68	$13.25	$12.62	$12.78	$12.78	3,219,711
2021-06-17	$12.63	$13.21	$12.51	$12.82	$12.82	2,814,252
2021-06-16	$12.51	$13.00	$12.06	$12.74	$12.74	2,400,941
2021-06-15	$13.12	$13.21	$12.20	$12.86	$12.86	2,838,025
2021-06-14	$12.42	$13.01	$12.12	$12.85	$12.85	2,128,387
2021-06-11	$12.00	$12.43	$11.53	$12.22	$12.22	1,612,736
2021-06-10	$12.42	$12.64	$11.51	$11.68	$11.68	1,913,663
2021-06-09	$11.95	$13.15	$11.94	$12.38	$12.38	3,524,085
2021-06-08	$12.10	$12.17	$11.38	$11.90	$11.90	2,176,454
2021-06-07	$12.78	$12.83	$11.89	$12.08	$12.08	2,409,937
2021-06-04	$11.18	$12.94	$11.18	$12.78	$12.78	4,558,368
2021-06-03	$11.15	$11.56	$10.90	$11.17	$11.17	1,627,709
2021-06-02	$11.84	$11.90	$10.96	$11.40	$11.40	3,153,634
2021-06-01	$9.85	$12.00	$9.70	$11.70	$11.70	9,810,381
2021-05-28	$9.62	$9.63	$9.02	$9.14	$9.14	967,387
2021-05-27	$9.21	$9.70	$9.21	$9.64	$9.64	1,026,985
2021-05-26	$9.30	$9.50	$8.99	$9.14	$9.14	1,741,011
2021-05-25	$9.09	$9.55	$9.09	$9.34	$9.34	604,961
2021-05-24	$8.83	$9.23	$8.81	$8.92	$8.92	541,850
2021-05-21	$9.03	$9.12	$8.80	$8.89	$8.89	593,479
2021-05-20	$8.92	$9.14	$8.84	$8.97	$8.97	470,462
2021-05-19	$8.48	$8.91	$8.30	$8.86	$8.86	730,100
2021-05-18	$8.27	$8.70	$8.20	$8.67	$8.67	737,321
2021-05-17	$8.13	$8.34	$8.13	$8.24	$8.24	409,650
2021-05-14	$7.63	$8.15	$7.63	$8.14	$8.14	843,934
2021-05-13	$7.82	$8.11	$7.47	$7.58	$7.58	887,314
2021-05-12	$7.99	$8.35	$7.74	$7.80	$7.80	664,471
2021-05-11	$7.55	$8.03	$7.53	$7.92	$7.92	1,187,099
2021-05-10	$8.23	$8.29	$7.68	$7.85	$7.85	1,108,729
2021-05-07	$8.23	$8.46	$8.15	$8.23	$8.23	507,869
2021-05-06	$8.40	$8.43	$8.07	$8.29	$8.29	778,710
2021-05-05	$8.64	$8.78	$8.43	$8.45	$8.45	509,345
2021-05-04	$8.90	$8.92	$8.25	$8.38	$8.38	1,053,332
2021-05-03	$9.33	$9.33	$8.86	$8.89	$8.89	582,012
2021-04-30	$9.10	$9.15	$8.84	$9.09	$9.09	767,537
2021-04-29	$9.60	$9.60	$9.10	$9.20	$9.20	509,989
2021-04-28	$9.44	$9.87	$9.39	$9.56	$9.56	667,647
2021-04-27	$9.63	$9.67	$9.38	$9.39	$9.39	567,637
2021-04-26	$9.25	$9.63	$9.16	$9.53	$9.53	468,471
2021-04-23	$9.15	$9.42	$9.11	$9.28	$9.28	406,503
2021-04-22	$9.00	$9.38	$8.89	$9.12	$9.12	644,681
2021-04-21	$8.58	$9.01	$8.51	$9.00	$9.00	860,598
2021-04-20	$8.91	$8.94	$8.39	$8.60	$8.60	845,297
2021-04-19	$8.75	$9.07	$8.64	$8.86	$8.86	1,051,144
2021-04-16	$8.73	$8.87	$8.60	$8.75	$8.75	653,420
2021-04-15	$9.29	$9.29	$8.59	$8.63	$8.63	979,719
2021-04-14	$9.17	$9.33	$9.07	$9.20	$9.20	840,160
2021-04-13	$9.13	$9.39	$8.98	$9.06	$9.06	957,224
2021-04-12	$9.30	$9.35	$8.96	$9.04	$9.04	919,085
2021-04-09	$9.63	$9.63	$9.25	$9.32	$9.32	692,466
2021-04-08	$9.40	$9.77	$9.40	$9.67	$9.67	804,714
2021-04-07	$9.77	$9.91	$9.27	$9.29	$9.29	1,584,631
2021-04-06	$9.68	$10.08	$9.52	$9.90	$9.90	838,693
2021-04-05	$9.96	$9.96	$9.60	$9.74	$9.74	1,149,631
2021-04-01	$10.35	$10.55	$9.80	$9.90	$9.90	1,269,576
2021-03-31	$10.02	$10.12	$9.73	$10.06	$10.06	1,383,179
2021-03-30	$9.79	$10.11	$9.61	$9.98	$9.98	1,251,528
2021-03-29	$10.05	$10.13	$9.50	$9.55	$9.55	1,471,971
2021-03-26	$10.15	$10.61	$9.76	$10.26	$10.26	2,434,586
2021-03-25	$9.98	$10.53	$9.88	$10.09	$10.09	1,939,547
2021-03-24	$11.28	$11.50	$10.14	$10.33	$10.33	3,087,093
2021-03-23	$11.59	$11.99	$11.28	$11.36	$11.36	2,803,799
2021-03-22	$11.58	$12.00	$11.10	$11.77	$11.77	3,539,526
2021-03-19	$12.51	$12.60	$11.02	$11.36	$11.36	6,836,027
2021-03-18	$13.14	$14.64	$13.06	$13.57	$13.57	3,207,523
2021-03-17	$13.28	$13.59	$12.83	$13.54	$13.54	1,158,889
2021-03-16	$12.88	$13.80	$12.79	$13.39	$13.39	2,345,538
2021-03-15	$13.80	$13.80	$12.56	$12.78	$12.78	2,065,514
2021-03-12	$12.43	$13.65	$11.80	$13.35	$13.35	3,054,363
2021-03-11	$11.11	$13.25	$11.07	$13.21	$13.21	4,431,289
2021-03-10	$11.30	$11.46	$10.55	$10.72	$10.72	1,527,767
2021-03-09	$10.60	$11.13	$10.60	$10.89	$10.89	1,563,638
2021-03-08	$10.02	$10.85	$10.02	$10.22	$10.22	1,261,794
2021-03-05	$11.00	$11.00	$9.26	$10.52	$10.52	2,862,852
2021-03-04	$11.11	$11.42	$10.40	$10.85	$10.85	2,425,376
2021-03-03	$11.90	$12.06	$11.13	$11.25	$11.25	1,599,298
2021-03-02	$12.28	$12.45	$11.72	$11.75	$11.75	939,634
2021-03-01	$12.15	$12.68	$12.06	$12.36	$12.36	1,144,627
2021-02-26	$11.30	$11.99	$11.06	$11.36	$11.36	2,203,215
2021-02-25	$11.84	$12.31	$11.31	$11.36	$11.36	2,025,891
2021-02-24	$11.71	$12.35	$11.31	$11.66	$11.66	2,627,674
2021-02-23	$11.87	$12.60	$11.00	$12.40	$12.40	4,021,929
2021-02-22	$14.31	$14.40	$12.57	$12.62	$12.62	5,292,677
2021-02-19	$14.11	$15.42	$13.70	$15.27	$15.27	4,249,340
2021-02-18	$12.31	$14.06	$12.00	$13.69	$13.69	3,705,596
2021-02-17	$14.22	$14.50	$13.04	$13.09	$13.09	3,820,161
2021-02-16	$13.71	$14.47	$13.02	$14.45	$14.45	3,969,915
2021-02-12	$12.30	$13.20	$11.87	$13.06	$13.06	2,885,890
2021-02-11	$11.82	$12.67	$11.35	$12.31	$12.31	3,435,823
2021-02-10	$10.70	$11.75	$10.70	$11.70	$11.70	5,833,160
2021-02-09	$10.05	$10.81	$9.76	$10.60	$10.60	3,981,047
2021-02-08	$10.78	$11.41	$9.89	$9.97	$9.97	5,384,211
2021-02-05	$9.66	$10.05	$9.10	$9.99	$9.99	3,372,498
2021-02-04	$9.41	$9.95	$9.14	$9.50	$9.50	3,997,081
2021-02-03	$8.20	$9.79	$8.20	$9.71	$9.71	6,439,530
2021-02-02	$8.28	$8.40	$7.99	$8.19	$8.19	1,739,826
2021-02-01	$7.98	$8.48	$7.86	$8.18	$8.18	3,586,725
2021-01-29	$7.71	$8.17	$7.44	$7.77	$7.77	5,032,544
2021-01-28	$7.50	$7.59	$7.26	$7.56	$7.56	2,628,574
2021-01-27	$7.55	$7.97	$7.29	$7.48	$7.48	3,688,659
2021-01-26	$7.53	$7.78	$7.07	$7.70	$7.70	5,115,353
2021-01-25	$7.00	$8.06	$6.95	$7.19	$7.19	12,619,713
2021-01-22	$6.66	$6.72	$6.46	$6.60	$6.60	1,793,259
2021-01-21	$6.61	$6.76	$6.41	$6.61	$6.61	3,108,597
2021-01-20	$6.82	$6.84	$6.51	$6.66	$6.66	2,209,462
2021-01-19	$6.55	$6.75	$6.47	$6.74	$6.74	2,289,690
2021-01-15	$6.62	$6.84	$6.32	$6.42	$6.42	2,623,351
2021-01-14	$6.30	$6.58	$6.21	$6.56	$6.56	2,547,523
2021-01-13	$6.54	$6.56	$6.22	$6.27	$6.27	3,794,952
2021-01-12	$6.71	$6.76	$6.43	$6.61	$6.61	2,338,781
2021-01-11	$6.85	$6.88	$6.66	$6.68	$6.68	1,962,761
2021-01-08	$6.73	$7.05	$6.64	$7.00	$7.00	1,577,302
2021-01-07	$6.78	$6.79	$6.54	$6.71	$6.71	1,016,148
2021-01-06	$7.08	$7.13	$6.62	$6.67	$6.67	1,284,703
2021-01-05	$6.63	$7.16	$6.63	$7.13	$7.13	1,815,313
2021-01-04	$6.75	$6.78	$6.49	$6.67	$6.67	1,517,172
2020-12-31	$6.72	$6.80	$6.49	$6.70	$6.70	742,004
2020-12-30	$6.22	$6.76	$6.22	$6.74	$6.74	3,646,107
2020-12-29	$6.30	$6.42	$6.12	$6.19	$6.19	2,298,038
2020-12-28	$6.54	$6.58	$6.17	$6.21	$6.21	3,042,007
2020-12-24	$6.76	$6.83	$6.57	$6.59	$6.59	883,112
2020-12-23	$6.49	$6.79	$6.43	$6.74	$6.74	2,096,398
2020-12-22	$6.45	$6.59	$6.34	$6.44	$6.44	1,505,314
2020-12-21	$6.51	$6.53	$6.28	$6.30	$6.30	1,643,447
2020-12-18	$6.55	$6.66	$6.51	$6.54	$6.54	1,468,350
2020-12-17	$6.62	$6.67	$6.48	$6.52	$6.52	1,908,889
2020-12-16	$6.59	$6.65	$6.52	$6.60	$6.60	1,017,824
2020-12-15	$6.70	$6.75	$6.52	$6.64	$6.64	1,617,903
2020-12-14	$7.02	$7.20	$6.63	$6.67	$6.67	1,515,042
2020-12-11	$6.51	$7.13	$6.51	$6.88	$6.88	2,655,630
2020-12-10	$6.45	$6.49	$6.30	$6.46	$6.46	1,130,395
2020-12-09	$6.68	$6.74	$6.35	$6.51	$6.51	2,119,608
2020-12-08	$6.75	$6.83	$6.60	$6.70	$6.70	1,005,674
2020-12-07	$6.66	$6.84	$6.63	$6.72	$6.72	1,951,849
2020-12-04	$7.20	$7.20	$6.53	$6.58	$6.58	4,476,098
2020-12-03	$7.28	$7.32	$7.07	$7.08	$7.08	1,168,838
2020-12-02	$7.21	$7.33	$7.05	$7.27	$7.27	654,760
2020-12-01	$7.45	$7.50	$7.24	$7.27	$7.27	1,071,053
2020-11-30	$7.57	$7.60	$7.19	$7.47	$7.47	3,955,918
2020-11-27	$7.15	$7.58	$7.10	$7.42	$7.42	1,650,057
2020-11-25	$7.40	$7.41	$6.97	$7.06	$7.06	2,752,788
2020-11-24	$8.23	$8.33	$7.17	$7.27	$7.27	4,940,758
2020-11-23	$8.00	$8.39	$7.91	$8.30	$8.30	2,127,105
2020-11-20	$7.90	$8.39	$7.80	$7.89	$7.89	1,203,307
2020-11-19	$7.68	$7.93	$7.67	$7.82	$7.82	438,919
2020-11-18	$7.84	$8.04	$7.65	$7.68	$7.68	1,033,754
2020-11-17	$7.79	$8.04	$7.68	$7.85	$7.85	459,841
2020-11-16	$8.27	$8.27	$7.71	$7.81	$7.81	996,757
2020-11-13	$7.81	$8.17	$7.78	$8.08	$8.08	821,620
2020-11-12	$7.71	$8.00	$7.58	$7.71	$7.71	787,146
2020-11-11	$7.61	$7.84	$7.46	$7.70	$7.70	624,816
2020-11-10	$7.92	$8.00	$7.46	$7.50	$7.50	1,457,892
2020-11-09	$8.00	$8.24	$7.52	$8.00	$8.00	1,427,353
2020-11-06	$7.17	$7.94	$6.95	$7.73	$7.73	1,730,863
2020-11-05	$7.18	$7.24	$6.68	$7.12	$7.12	2,584,174
2020-11-04	$7.21	$7.48	$6.88	$6.95	$6.95	1,654,163
2020-11-03	$7.02	$7.22	$6.45	$7.13	$7.13	3,000,085
2020-11-02	$8.67	$8.67	$7.33	$7.41	$7.41	2,945,261
2020-10-30	$8.51	$8.70	$8.13	$8.24	$8.24	1,100,963
2020-10-29	$7.77	$8.75	$7.66	$8.59	$8.59	2,673,332
2020-10-28	$7.44	$7.77	$7.34	$7.66	$7.66	736,791
2020-10-27	$7.40	$7.73	$7.30	$7.64	$7.64	531,199
2020-10-26	$7.72	$7.78	$7.40	$7.50	$7.50	573,146
2020-10-23	$7.89	$7.89	$7.66	$7.82	$7.82	365,819
2020-10-22	$7.60	$7.87	$7.47	$7.85	$7.85	773,567
2020-10-21	$7.54	$7.79	$7.44	$7.57	$7.57	751,058
2020-10-20	$7.23	$7.60	$7.23	$7.50	$7.50	805,061
2020-10-19	$7.07	$7.39	$6.96	$7.18	$7.18	614,021
2020-10-16	$6.85	$7.16	$6.77	$7.11	$7.11	1,500,842
2020-10-15	$6.76	$6.87	$6.65	$6.68	$6.68	547,920
2020-10-14	$7.12	$7.14	$6.67	$6.90	$6.90	1,176,958
2020-10-13	$7.19	$7.20	$6.92	$7.04	$7.04	896,436
2020-10-12	$7.08	$7.33	$7.00	$7.17	$7.17	1,609,204
2020-10-09	$6.75	$6.98	$6.67	$6.97	$6.97	761,844
2020-10-08	$6.84	$6.89	$6.66	$6.78	$6.78	588,495
2020-10-07	$6.80	$6.89	$6.63	$6.74	$6.74	799,285
2020-10-06	$6.60	$6.92	$6.53	$6.76	$6.76	1,029,081
2020-10-05	$6.56	$6.74	$6.40	$6.68	$6.68	1,145,454
2020-10-02	$6.32	$6.86	$6.30	$6.56	$6.56	1,289,335
2020-10-01	$6.78	$6.84	$6.47	$6.54	$6.54	1,597,431
2020-09-30	$6.12	$6.90	$6.12	$6.85	$6.85	3,024,263
2020-09-29	$6.24	$6.28	$6.04	$6.10	$6.10	1,392,976
2020-09-28	$6.50	$6.59	$6.20	$6.25	$6.25	1,615,950
2020-09-25	$6.37	$6.48	$6.35	$6.41	$6.41	620,469
2020-09-24	$6.59	$6.59	$6.13	$6.52	$6.52	1,652,727
2020-09-23	$6.80	$6.87	$6.53	$6.55	$6.55	955,889
2020-09-22	$6.72	$7.03	$6.64	$6.77	$6.77	1,245,448
2020-09-21	$6.77	$6.88	$6.58	$6.86	$6.86	1,381,951
2020-09-18	$6.97	$6.99	$6.68	$6.84	$6.84	1,766,474
2020-09-17	$6.95	$7.14	$6.86	$6.90	$6.90	2,142,527
2020-09-16	$7.67	$7.73	$6.95	$7.01	$7.01	4,410,501
2020-09-15	$7.66	$8.09	$7.44	$7.78	$7.78	2,550,103
2020-09-14	$7.10	$8.03	$6.96	$7.86	$7.86	2,909,911
2020-09-11	$6.63	$6.99	$6.63	$6.81	$6.81	1,002,904
2020-09-10	$6.98	$7.00	$6.45	$6.54	$6.54	1,682,882
2020-09-09	$7.30	$7.33	$6.93	$6.96	$6.96	1,204,231
2020-09-08	$6.85	$7.49	$6.85	$7.28	$7.28	1,419,885
2020-09-04	$7.04	$7.24	$6.60	$7.12	$7.12	1,613,221
2020-09-03	$7.24	$7.26	$6.63	$6.97	$6.97	2,439,897
2020-09-02	$7.90	$7.90	$7.27	$7.35	$7.35	2,884,842
2020-09-01	$7.80	$7.80	$7.53	$7.73	$7.73	3,334,678
2020-08-31	$7.78	$8.01	$7.45	$7.81	$7.81	4,158,973
2020-08-28	$7.97	$8.00	$7.74	$7.77	$7.77	1,488,430
2020-08-27	$7.91	$8.22	$7.91	$7.96	$7.96	1,554,133
2020-08-26	$8.00	$8.34	$7.91	$7.94	$7.94	1,543,423
2020-08-25	$8.51	$8.63	$7.95	$8.04	$8.04	5,447,743
2020-08-24	$8.93	$8.96	$8.30	$8.51	$8.51	2,188,295
2020-08-21	$8.61	$9.14	$8.60	$8.71	$8.71	3,242,981
2020-08-20	$7.62	$8.79	$7.62	$8.70	$8.70	5,251,885
2020-08-19	$8.19	$8.25	$7.53	$7.87	$7.87	3,123,013
2020-08-18	$8.70	$8.98	$8.15	$8.18	$8.18	2,230,936
2020-08-17	$8.50	$8.69	$8.38	$8.64	$8.64	1,453,873
2020-08-14	$8.81	$8.81	$8.41	$8.43	$8.43	1,263,147
2020-08-13	$9.18	$9.19	$8.66	$8.80	$8.80	1,171,027
2020-08-12	$8.74	$8.98	$8.65	$8.98	$8.98	890,755
2020-08-11	$8.70	$8.97	$8.39	$8.64	$8.64	1,395,639
2020-08-10	$8.61	$8.66	$8.45	$8.53	$8.53	901,248
2020-08-07	$8.50	$8.64	$8.26	$8.51	$8.51	1,111,893
2020-08-06	$8.77	$8.83	$8.32	$8.73	$8.73	1,949,393
2020-08-05	$8.60	$8.85	$8.54	$8.73	$8.73	1,114,894
2020-08-04	$8.51	$8.80	$8.47	$8.52	$8.52	1,395,191
2020-08-03	$8.61	$8.79	$8.38	$8.54	$8.54	1,540,903
2020-07-31	$8.23	$8.62	$8.14	$8.51	$8.51	812,499
2020-07-30	$8.50	$8.57	$8.15	$8.19	$8.19	1,377,625
2020-07-29	$8.74	$8.86	$8.33	$8.39	$8.39	1,591,770
2020-07-28	$8.65	$9.10	$8.62	$8.70	$8.70	1,370,966
2020-07-27	$8.66	$8.74	$8.40	$8.53	$8.53	1,500,197
2020-07-24	$9.25	$9.26	$8.28	$8.60	$8.60	3,544,869
2020-07-23	$10.45	$10.54	$8.59	$8.99	$8.99	11,950,270
2020-07-22	$11.10	$11.15	$10.40	$10.64	$10.64	2,166,672
2020-07-21	$11.58	$11.66	$11.28	$11.36	$11.36	1,046,969
2020-07-20	$10.82	$11.40	$10.72	$11.07	$11.07	1,358,629
2020-07-17	$11.16	$11.25	$10.47	$10.59	$10.59	1,117,100
2020-07-16	$10.98	$11.05	$10.60	$10.73	$10.73	1,649,500
2020-07-15	$11.54	$11.71	$11.27	$11.40	$11.40	857,800
2020-07-14	$12.07	$12.20	$11.30	$11.35	$11.35	1,230,900
2020-07-13	$12.51	$12.89	$12.18	$12.20	$12.20	1,068,800
2020-07-10	$12.75	$12.98	$12.04	$12.22	$12.22	1,532,600
2020-07-09	$13.23	$13.44	$12.75	$13.27	$13.27	1,557,100
2020-07-08	$12.22	$13.09	$12.13	$13.00	$13.00	2,198,900
2020-07-07	$12.27	$12.48	$12.00	$12.04	$12.04	729,500
2020-07-06	$12.18	$12.52	$11.86	$12.50	$12.50	2,916,400
2020-07-02	$10.76	$11.83	$10.70	$11.59	$11.59	2,176,900
2020-07-01	$10.62	$10.90	$10.46	$10.50	$10.50	634,100
2020-06-30	$10.63	$10.73	$10.51	$10.64	$10.64	1,008,900
2020-06-29	$10.45	$10.88	$10.30	$10.63	$10.63	1,012,800
2020-06-26	$11.18	$11.18	$10.48	$10.51	$10.51	1,085,575
2020-06-25	$10.86	$11.23	$10.80	$11.22	$11.22	1,593,981
2020-06-24	$11.26	$11.34	$10.82	$10.94	$10.94	1,088,434
2020-06-23	$11.29	$11.60	$11.15	$11.49	$11.49	1,125,494
2020-06-22	$11.60	$11.62	$10.72	$11.28	$11.28	2,442,182
2020-06-19	$11.59	$12.04	$11.41	$11.47	$11.47	4,468,538
2020-06-18	$11.20	$11.50	$11.11	$11.20	$11.20	1,877,154
2020-06-17	$10.76	$11.50	$10.70	$11.29	$11.29	4,419,070
2020-06-16	$10.77	$10.97	$10.28	$10.76	$10.76	3,208,256
2020-06-15	$8.95	$10.30	$8.86	$10.27	$10.27	3,090,223
2020-06-12	$9.39	$9.41	$8.90	$9.17	$9.17	3,166,022
2020-06-11	$9.14	$9.23	$8.80	$8.91	$8.91	2,416,908
2020-06-10	$9.38	$9.99	$9.15	$9.44	$9.44	5,050,737
2020-06-09	$9.03	$9.17	$8.45	$9.09	$9.09	3,875,518
2020-06-08	$9.03	$9.39	$8.82	$8.88	$8.88	2,078,589
2020-06-05	$8.33	$9.06	$8.33	$9.00	$9.00	4,057,605
2020-06-04	$9.00	$9.04	$7.69	$8.09	$8.09	3,920,500
2020-06-03	$8.14	$8.60	$8.14	$8.41	$8.41	1,611,886
2020-06-02	$8.59	$8.59	$8.11	$8.18	$8.18	1,504,771
2020-06-01	$8.15	$8.59	$8.13	$8.54	$8.54	592,536
2020-05-29	$8.04	$8.16	$7.77	$8.15	$8.15	763,629
2020-05-28	$8.30	$8.35	$7.89	$7.92	$7.92	1,250,197
2020-05-27	$8.45	$8.74	$8.14	$8.23	$8.23	1,013,686
2020-05-26	$8.22	$8.62	$8.11	$8.30	$8.30	1,073,460
2020-05-22	$8.50	$8.56	$7.82	$7.86	$7.86	3,194,448
2020-05-21	$9.06	$9.08	$8.55	$8.57	$8.57	969,061
2020-05-20	$9.50	$10.22	$9.02	$9.19	$9.19	1,670,264
2020-05-19	$9.30	$9.64	$9.24	$9.46	$9.46	1,668,086
2020-05-18	$8.37	$9.21	$8.37	$9.15	$9.15	1,270,092
2020-05-15	$8.11	$8.38	$8.07	$8.24	$8.24	753,675
2020-05-14	$8.08	$8.32	$7.85	$8.28	$8.28	919,694
2020-05-13	$9.24	$9.27	$8.12	$8.22	$8.22	1,590,107
2020-05-12	$9.03	$9.14	$8.80	$9.02	$9.02	1,451,487
2020-05-11	$7.76	$9.06	$7.76	$9.00	$9.00	2,241,173
2020-05-08	$7.38	$7.85	$7.36	$7.69	$7.69	1,245,487
2020-05-07	$7.04	$7.38	$7.03	$7.23	$7.23	1,722,524
2020-05-06	$7.20	$7.25	$6.98	$7.00	$7.00	1,306,240
2020-05-05	$7.50	$7.60	$7.09	$7.11	$7.11	910,473
2020-05-04	$7.62	$7.68	$7.22	$7.37	$7.37	1,199,879
2020-05-01	$8.31	$8.31	$7.61	$7.64	$7.64	1,258,719
2020-04-30	$8.63	$8.69	$8.28	$8.43	$8.43	626,761
2020-04-29	$8.39	$8.68	$8.38	$8.68	$8.68	783,652
2020-04-28	$8.48	$8.51	$8.19	$8.32	$8.32	1,226,917
2020-04-27	$8.07	$8.36	$8.01	$8.27	$8.27	769,649
2020-04-24	$8.18	$8.18	$7.79	$7.95	$7.95	547,470
2020-04-23	$8.08	$8.28	$8.01	$8.10	$8.10	731,452
2020-04-22	$8.32	$8.36	$7.77	$8.08	$8.08	1,146,246
2020-04-21	$8.22	$8.22	$7.60	$8.11	$8.11	1,591,552
2020-04-20	$8.50	$8.59	$8.24	$8.28	$8.28	757,766
2020-04-17	$8.82	$8.87	$8.50	$8.50	$8.50	1,132,511
2020-04-16	$8.75	$8.75	$8.47	$8.59	$8.59	964,290
2020-04-15	$8.73	$8.81	$8.52	$8.57	$8.57	810,274
2020-04-14	$8.76	$9.20	$8.70	$8.93	$8.93	835,982
2020-04-13	$8.75	$8.78	$8.46	$8.65	$8.65	831,254
2020-04-09	$8.91	$9.22	$8.52	$8.69	$8.69	2,030,583
2020-04-08	$9.20	$9.25	$8.82	$8.89	$8.89	980,877
2020-04-07	$8.86	$9.27	$8.80	$9.05	$9.05	1,634,089
2020-04-06	$8.76	$8.87	$8.36	$8.53	$8.53	1,929,032
2020-04-03	$8.22	$8.50	$8.15	$8.50	$8.50	1,403,037
2020-04-02	$8.47	$8.47	$8.12	$8.34	$8.34	1,838,129
2020-04-01	$8.72	$8.80	$8.26	$8.56	$8.56	1,193,258
2020-03-31	$8.71	$9.06	$8.64	$8.87	$8.87	1,233,712
2020-03-30	$9.96	$10.00	$8.50	$8.57	$8.57	2,788,726
2020-03-27	$10.68	$10.68	$9.99	$10.05	$10.05	1,610,369
2020-03-26	$10.14	$11.14	$9.93	$11.11	$11.11	1,882,698
2020-03-25	$9.74	$10.58	$9.35	$10.44	$10.44	2,089,778
2020-03-24	$8.60	$10.30	$8.58	$9.27	$9.27	3,870,363
2020-03-23	$8.74	$8.78	$7.92	$8.12	$8.12	2,075,114
2020-03-20	$8.57	$9.13	$8.43	$8.76	$8.76	2,021,834
2020-03-19	$8.60	$8.92	$8.12	$8.50	$8.50	1,092,897
2020-03-18	$8.50	$9.14	$8.10	$8.76	$8.76	2,088,950
2020-03-17	$8.80	$9.14	$8.39	$8.75	$8.75	2,300,394
2020-03-16	$8.76	$8.92	$8.25	$8.71	$8.71	1,248,852
2020-03-13	$9.20	$9.62	$9.04	$9.54	$9.54	1,372,503
2020-03-12	$9.39	$9.84	$8.71	$8.99	$8.99	2,900,375
2020-03-11	$9.66	$10.04	$9.45	$9.70	$9.70	1,673,801
2020-03-10	$10.11	$10.13	$9.50	$9.89	$9.89	3,112,324
2020-03-09	$9.82	$9.90	$9.02	$9.47	$9.47	2,528,532
2020-03-06	$10.59	$10.80	$10.15	$10.40	$10.40	1,497,908
2020-03-05	$10.94	$11.11	$10.72	$10.97	$10.97	939,830
2020-03-04	$11.00	$11.17	$10.93	$11.08	$11.08	1,681,213
2020-03-03	$11.30	$11.47	$10.71	$10.87	$10.87	1,618,673
2020-03-02	$11.73	$11.79	$10.95	$11.24	$11.24	1,883,535
2020-02-28	$11.33	$11.69	$11.09	$11.64	$11.64	1,586,985
2020-02-27	$11.80	$12.05	$11.55	$11.70	$11.70	1,287,341
2020-02-26	$12.09	$12.27	$11.87	$11.98	$11.98	976,899
2020-02-25	$12.19	$12.59	$11.91	$12.02	$12.02	1,392,109
2020-02-24	$12.27	$12.35	$11.80	$12.07	$12.07	2,564,397
2020-02-21	$13.17	$13.21	$12.63	$12.71	$12.71	1,425,739
2020-02-20	$13.07	$13.46	$13.00	$13.22	$13.22	1,433,321
2020-02-19	$13.09	$13.18	$12.85	$13.07	$13.07	1,444,370
2020-02-18	$13.40	$13.45	$12.92	$13.09	$13.09	1,590,072
2020-02-14	$13.70	$13.96	$13.33	$13.42	$13.42	895,175
2020-02-13	$13.70	$13.80	$13.27	$13.51	$13.51	1,160,386
2020-02-12	$13.56	$14.08	$13.49	$13.77	$13.77	1,378,843
2020-02-11	$13.40	$13.54	$13.20	$13.33	$13.33	1,237,222
2020-02-10	$13.26	$13.63	$12.77	$13.36	$13.36	2,188,486
2020-02-07	$13.40	$13.63	$13.31	$13.39	$13.39	1,623,601
2020-02-06	$13.54	$13.65	$13.11	$13.37	$13.37	1,567,859
2020-02-05	$14.35	$14.40	$13.11	$13.29	$13.29	1,749,492
2020-02-04	$13.79	$14.40	$13.79	$14.05	$14.05	2,427,502
2020-02-03	$13.28	$13.54	$13.17	$13.34	$13.34	1,790,843
2020-01-31	$13.51	$13.70	$13.09	$13.30	$13.30	1,470,088
2020-01-30	$13.67	$14.03	$13.39	$13.59	$13.59	1,388,327
2020-01-29	$14.43	$14.52	$14.00	$14.02	$14.02	1,120,781
2020-01-28	$14.13	$14.41	$13.91	$14.36	$14.36	1,455,777
2020-01-27	$13.98	$14.34	$12.10	$13.96	$13.96	3,274,068
2020-01-24	$16.11	$16.13	$14.63	$15.02	$15.02	2,580,497
2020-01-23	$16.43	$16.45	$15.63	$16.07	$16.07	4,843,555
2020-01-22	$15.37	$16.93	$15.07	$16.63	$16.63	6,022,624
2020-01-21	$14.20	$14.68	$14.14	$14.62	$14.62	1,863,246
2020-01-17	$14.20	$14.38	$14.10	$14.35	$14.35	1,386,878
2020-01-16	$14.10	$14.38	$14.07	$14.26	$14.26	2,217,448
2020-01-15	$14.07	$14.20	$13.83	$13.97	$13.97	2,609,122
2020-01-14	$14.74	$14.76	$13.95	$14.00	$14.00	1,947,958
2020-01-13	$14.76	$15.04	$14.65	$14.77	$14.77	1,216,327
2020-01-10	$15.43	$15.49	$14.48	$14.58	$14.58	1,987,869
2020-01-09	$15.14	$15.77	$15.14	$15.29	$15.29	2,128,021
2020-01-08	$14.79	$15.11	$14.56	$15.01	$15.01	2,060,891
2020-01-07	$14.70	$15.12	$14.60	$14.97	$14.97	2,102,509
2020-01-06	$15.15	$15.15	$14.48	$14.63	$14.63	2,033,132
2020-01-03	$14.64	$15.25	$14.42	$15.16	$15.16	1,565,924
2020-01-02	$14.00	$15.30	$14.00	$15.20	$15.20	2,774,282
2019-12-31	$13.95	$14.18	$13.83	$13.89	$13.89	2,182,767
2019-12-30	$13.07	$13.98	$12.87	$13.94	$13.94	3,633,184
2019-12-27	$13.00	$13.16	$12.82	$13.08	$13.08	1,354,667
2019-12-26	$12.93	$13.05	$12.81	$13.00	$13.00	1,476,384
2019-12-24	$12.82	$12.99	$12.82	$12.84	$12.84	1,309,953
2019-12-23	$12.82	$12.94	$12.64	$12.77	$12.77	1,613,617
2019-12-20	$12.57	$12.95	$12.55	$12.82	$12.82	1,795,856
2019-12-19	$12.73	$12.88	$12.37	$12.49	$12.49	1,141,821
2019-12-18	$12.28	$12.92	$12.28	$12.87	$12.87	3,004,632
2019-12-17	$12.00	$12.36	$11.91	$12.33	$12.33	2,387,518
2019-12-16	$11.81	$12.00	$11.75	$11.93	$11.93	1,082,000
2019-12-13	$11.59	$11.81	$11.47	$11.81	$11.81	2,516,758
2019-12-12	$11.13	$11.60	$10.54	$11.57	$11.57	3,269,306
2019-12-11	$11.46	$11.46	$11.04	$11.13	$11.13	1,842,835
2019-12-10	$11.56	$11.71	$11.43	$11.46	$11.46	682,691
2019-12-09	$11.90	$11.99	$11.53	$11.55	$11.55	915,110
2019-12-06	$11.85	$11.90	$11.64	$11.87	$11.87	563,672
2019-12-05	$11.69	$11.86	$11.66	$11.71	$11.71	462,736
2019-12-04	$11.92	$11.98	$11.65	$11.70	$11.70	604,520
2019-12-03	$11.67	$11.89	$11.58	$11.84	$11.84	887,883
2019-12-02	$11.95	$12.10	$11.75	$11.87	$11.87	528,722
2019-11-29	$11.93	$11.93	$11.61	$11.91	$11.91	321,424
2019-11-27	$11.91	$11.99	$11.71	$11.98	$11.98	624,331
2019-11-26	$11.90	$11.95	$11.76	$11.94	$11.94	531,746
2019-11-25	$11.61	$12.00	$11.61	$11.88	$11.88	691,584
2019-11-22	$11.75	$11.98	$11.46	$11.52	$11.52	1,047,326
2019-11-21	$11.68	$11.90	$11.58	$11.61	$11.61	1,320,172
2019-11-20	$12.50	$12.52	$11.51	$11.95	$11.95	2,961,556
2019-11-19	$13.20	$13.20	$12.77	$12.92	$12.92	1,626,721
2019-11-18	$12.85	$13.13	$12.37	$12.99	$12.99	4,731,194
2019-11-15	$12.46	$12.57	$12.40	$12.50	$12.50	1,706,983
2019-11-14	$12.54	$12.63	$12.33	$12.48	$12.48	1,007,740
2019-11-13	$12.49	$12.59	$12.41	$12.51	$12.51	704,807
2019-11-12	$12.55	$12.64	$12.41	$12.50	$12.50	815,838
2019-11-11	$11.86	$12.50	$11.86	$12.47	$12.47	953,539
2019-11-08	$11.80	$12.05	$11.66	$12.05	$12.05	504,114
2019-11-07	$11.90	$12.02	$11.68	$11.82	$11.82	623,050
2019-11-06	$11.96	$12.05	$11.78	$11.84	$11.84	389,891
2019-11-05	$12.00	$12.12	$11.82	$11.94	$11.94	937,065
2019-11-04	$11.76	$11.99	$11.60	$11.97	$11.97	636,939
2019-11-01	$11.58	$11.79	$11.01	$11.61	$11.61	743,105
2019-10-31	$11.60	$11.61	$11.11	$11.34	$11.34	691,921
2019-10-30	$11.50	$11.59	$11.37	$11.57	$11.57	556,826
2019-10-29	$11.57	$11.70	$11.41	$11.52	$11.52	763,401
2019-10-28	$11.12	$11.58	$11.12	$11.56	$11.56	569,715
2019-10-25	$11.09	$11.19	$10.96	$11.00	$11.00	458,010
2019-10-24	$11.15	$11.27	$10.83	$11.08	$11.08	622,084
2019-10-23	$10.79	$11.14	$10.79	$11.08	$11.08	764,678
2019-10-22	$10.68	$10.95	$10.68	$10.82	$10.82	841,578
2019-10-21	$10.40	$10.71	$10.14	$10.65	$10.65	1,090,245
2019-10-18	$10.74	$10.81	$10.42	$10.63	$10.63	1,043,809
2019-10-17	$10.26	$10.75	$10.17	$10.73	$10.73	1,200,382
2019-10-16	$10.06	$10.27	$9.91	$10.15	$10.15	692,369
2019-10-15	$9.75	$10.19	$9.71	$10.05	$10.05	977,205
2019-10-14	$9.55	$9.86	$9.41	$9.74	$9.74	703,999
2019-10-11	$9.39	$9.83	$9.39	$9.55	$9.55	1,044,950
2019-10-10	$9.24	$9.39	$9.01	$9.24	$9.24	922,561
2019-10-09	$8.78	$9.03	$8.73	$9.00	$9.00	831,100
2019-10-08	$8.60	$8.76	$8.43	$8.56	$8.56	1,376,588
2019-10-07	$8.73	$8.98	$8.58	$8.64	$8.64	1,214,072
2019-10-04	$9.01	$9.08	$8.75	$8.82	$8.82	897,200
2019-10-03	$8.98	$9.12	$8.72	$9.05	$9.05	1,098,310
2019-10-02	$9.09	$9.40	$8.95	$8.97	$8.97	1,318,687
2019-10-01	$10.05	$10.06	$9.15	$9.27	$9.27	1,513,876
2019-09-30	$10.07	$10.07	$9.84	$10.03	$10.03	692,588
2019-09-27	$10.26	$10.34	$9.84	$9.95	$9.95	978,242
2019-09-26	$10.42	$10.55	$10.20	$10.25	$10.25	1,113,830
2019-09-25	$10.36	$10.56	$10.23	$10.42	$10.42	934,612
2019-09-24	$11.15	$11.24	$10.36	$10.38	$10.38	863,198
2019-09-23	$10.96	$11.18	$10.84	$11.16	$11.16	1,460,760
2019-09-20	$11.39	$11.46	$10.86	$10.86	$10.86	3,506,550
2019-09-19	$11.29	$11.58	$11.28	$11.37	$11.37	1,522,385
2019-09-18	$11.42	$11.45	$11.03	$11.24	$11.24	811,741
2019-09-17	$11.44	$11.70	$11.32	$11.41	$11.41	1,060,257
2019-09-16	$11.33	$11.56	$11.32	$11.45	$11.45	1,120,329
2019-09-13	$11.80	$12.00	$11.31	$11.44	$11.44	2,313,998
2019-09-12	$11.29	$11.84	$11.21	$11.79	$11.79	1,491,884
2019-09-11	$11.48	$11.55	$11.06	$11.19	$11.19	1,330,985
2019-09-10	$11.05	$11.49	$10.91	$11.47	$11.47	1,323,758
2019-09-09	$11.40	$11.44	$11.06	$11.27	$11.27	1,294,314
2019-09-06	$11.05	$11.50	$11.05	$11.38	$11.38	2,318,169
2019-09-05	$11.30	$11.38	$10.75	$11.08	$11.08	1,149,850
2019-09-04	$10.73	$11.29	$10.73	$11.08	$11.08	3,637,704
2019-09-03	$10.30	$10.83	$10.15	$10.65	$10.65	1,784,844
2019-08-30	$10.00	$10.31	$9.93	$10.25	$10.25	1,659,797
2019-08-29	$10.47	$10.58	$9.78	$9.83	$9.83	758,736
2019-08-28	$9.95	$10.39	$9.92	$10.36	$10.36	641,179
2019-08-27	$10.20	$10.22	$9.92	$10.04	$10.04	821,187
2019-08-26	$10.13	$10.33	$9.88	$10.11	$10.11	565,162
2019-08-23	$10.10	$10.39	$10.00	$10.03	$10.03	602,949
2019-08-22	$10.71	$10.71	$9.99	$10.05	$10.05	392,757
2019-08-21	$10.35	$10.79	$10.35	$10.74	$10.74	736,139
2019-08-20	$10.52	$10.58	$10.21	$10.34	$10.34	313,072
2019-08-19	$10.93	$11.02	$10.38	$10.43	$10.43	606,211
2019-08-16	$10.35	$10.82	$10.25	$10.67	$10.67	588,582
2019-08-15	$10.07	$10.44	$9.96	$10.18	$10.18	474,608
2019-08-14	$10.10	$10.30	$9.77	$9.98	$9.98	571,857
2019-08-13	$10.08	$10.79	$10.08	$10.27	$10.27	511,517
2019-08-12	$10.11	$10.16	$9.90	$10.10	$10.10	395,553
2019-08-09	$10.68	$10.96	$10.13	$10.26	$10.26	580,609
2019-08-08	$10.20	$10.91	$10.20	$10.70	$10.70	1,091,991
2019-08-07	$10.05	$10.19	$9.78	$10.08	$10.08	398,707
2019-08-06	$10.19	$10.23	$10.05	$10.18	$10.18	350,667
2019-08-05	$10.13	$10.28	$9.61	$10.08	$10.08	825,344
2019-08-02	$10.44	$10.96	$10.21	$10.40	$10.40	407,316
2019-08-01	$10.63	$11.01	$10.40	$10.44	$10.44	550,341
2019-07-31	$10.71	$10.83	$10.48	$10.60	$10.60	368,012
2019-07-30	$10.70	$10.75	$10.60	$10.61	$10.61	360,461
2019-07-29	$10.79	$10.90	$10.67	$10.71	$10.71	308,533
2019-07-26	$10.74	$11.03	$10.65	$10.78	$10.78	630,924
2019-07-25	$11.07	$11.13	$10.64	$10.65	$10.65	523,741
2019-07-24	$11.29	$11.37	$10.90	$11.02	$11.02	493,304
2019-07-23	$11.00	$11.37	$10.99	$11.26	$11.26	616,316
2019-07-22	$11.34	$11.37	$10.83	$10.96	$10.96	854,189
2019-07-19	$11.40	$11.60	$11.32	$11.34	$11.34	666,731
2019-07-18	$11.25	$11.44	$11.16	$11.31	$11.31	489,817
2019-07-17	$11.60	$11.68	$11.16	$11.35	$11.35	509,002
2019-07-16	$12.17	$12.17	$11.42	$11.56	$11.56	816,244
2019-07-15	$11.65	$12.01	$11.65	$12.00	$12.00	906,005
2019-07-12	$12.00	$12.00	$11.57	$11.59	$11.59	375,223
2019-07-11	$12.02	$12.08	$11.83	$11.95	$11.95	483,217
2019-07-10	$11.94	$12.14	$11.63	$11.97	$11.97	1,018,231
2019-07-09	$11.64	$12.13	$11.64	$11.94	$11.94	753,597
2019-07-08	$11.88	$11.91	$11.62	$11.78	$11.78	637,524
2019-07-05	$11.97	$12.04	$11.51	$11.92	$11.92	420,269
2019-07-03	$11.79	$12.17	$11.60	$12.03	$12.03	632,166
2019-07-02	$11.77	$11.93	$11.62	$11.86	$11.86	955,233
2019-07-01	$11.78	$11.94	$11.66	$11.70	$11.70	1,254,945
2019-06-28	$11.57	$11.68	$11.01	$11.16	$11.16	836,035
2019-06-27	$11.42	$11.65	$11.36	$11.63	$11.63	1,169,039
2019-06-26	$11.31	$11.55	$11.24	$11.35	$11.35	1,526,536
2019-06-25	$11.80	$11.83	$11.13	$11.25	$11.25	1,436,177
2019-06-24	$11.76	$12.28	$11.76	$11.90	$11.90	1,249,164
2019-06-21	$11.91	$11.97	$11.34	$11.76	$11.76	666,904
2019-06-20	$11.66	$11.99	$11.62	$11.96	$11.96	827,487
2019-06-19	$11.47	$11.73	$11.38	$11.50	$11.50	696,963
2019-06-18	$10.96	$11.44	$10.86	$11.41	$11.41	853,905
2019-06-17	$10.99	$11.23	$10.85	$10.90	$10.90	828,163
2019-06-14	$11.26	$11.26	$10.80	$10.94	$10.94	1,153,037
2019-06-13	$11.56	$11.60	$11.11	$11.27	$11.27	491,304
2019-06-12	$11.41	$11.79	$11.26	$11.42	$11.42	899,667
2019-06-11	$11.25	$11.55	$11.09	$11.37	$11.37	673,402
2019-06-10	$10.86	$11.14	$10.84	$11.11	$11.11	701,631
2019-06-07	$10.84	$11.01	$10.60	$10.66	$10.66	759,356
2019-06-06	$11.10	$11.21	$10.62	$10.78	$10.78	1,102,017
2019-06-05	$11.78	$11.97	$10.92	$11.07	$11.07	981,027
2019-06-04	$11.28	$11.78	$11.28	$11.70	$11.70	1,315,301
2019-06-03	$11.32	$11.55	$11.13	$11.23	$11.23	905,725
2019-05-31	$11.44	$11.56	$11.27	$11.30	$11.30	815,749
2019-05-30	$11.97	$12.07	$11.54	$11.58	$11.58	485,579
2019-05-29	$12.25	$12.26	$11.80	$11.95	$11.95	935,771
2019-05-28	$12.29	$12.60	$12.18	$12.28	$12.28	5,039,184
2019-05-24	$12.14	$12.47	$12.11	$12.33	$12.33	927,359
2019-05-23	$12.25	$12.29	$11.91	$12.06	$12.06	1,225,922
2019-05-22	$12.20	$12.69	$12.00	$12.53	$12.53	1,247,882
2019-05-21	$11.87	$12.49	$11.87	$12.28	$12.28	1,046,847
2019-05-20	$12.69	$12.73	$11.80	$11.80	$11.80	1,704,894
2019-05-17	$13.60	$13.76	$12.77	$12.99	$12.99	2,254,295
2019-05-16	$13.00	$13.86	$13.00	$13.68	$13.68	1,295,014
2019-05-15	$13.10	$13.24	$12.90	$12.99	$12.99	624,738
2019-05-14	$12.72	$13.15	$12.55	$13.09	$13.09	867,015
2019-05-13	$12.57	$12.65	$12.14	$12.45	$12.45	810,472
2019-05-10	$12.85	$13.14	$12.63	$12.97	$12.97	696,622
2019-05-09	$12.83	$12.90	$12.30	$12.46	$12.46	917,130
2019-05-08	$13.29	$13.56	$12.38	$13.11	$13.11	1,595,372
2019-05-07	$13.60	$13.79	$13.32	$13.42	$13.42	1,230,900
2019-05-06	$13.47	$14.03	$13.25	$13.80	$13.80	1,429,916
2019-05-03	$13.54	$14.62	$13.32	$14.50	$14.50	3,351,572
2019-05-02	$12.93	$13.52	$12.88	$13.50	$13.50	1,908,609
2019-05-01	$12.97	$13.15	$12.89	$12.90	$12.90	1,244,348
2019-04-30	$13.53	$13.61	$12.87	$12.90	$12.90	2,161,960
2019-04-29	$13.59	$13.76	$13.27	$13.59	$13.59	3,989,500
2019-04-26	$13.10	$13.57	$12.95	$13.49	$13.49	1,770,117
2019-04-25	$13.34	$13.39	$12.88	$13.10	$13.10	1,420,822
2019-04-24	$13.45	$13.61	$12.82	$13.45	$13.45	1,828,614
2019-04-23	$13.48	$13.54	$13.26	$13.45	$13.45	1,170,619
2019-04-22	$14.08	$14.08	$13.25	$13.33	$13.33	2,083,679
2019-04-18	$14.00	$14.50	$13.77	$14.43	$14.43	1,127,518
2019-04-17	$13.81	$14.03	$13.74	$13.84	$13.84	1,416,626
2019-04-16	$13.56	$13.86	$13.40	$13.64	$13.64	902,339
2019-04-15	$13.98	$13.98	$13.04	$13.26	$13.26	830,248
2019-04-12	$14.00	$14.58	$13.86	$14.00	$14.00	1,113,557
2019-04-11	$13.58	$13.89	$13.47	$13.73	$13.73	551,854
2019-04-10	$14.08	$14.14	$13.33	$13.59	$13.59	1,080,871
2019-04-09	$14.32	$14.66	$13.99	$14.11	$14.11	1,277,138
2019-04-08	$12.79	$14.52	$12.76	$14.28	$14.28	1,592,647
2019-04-05	$12.58	$13.20	$12.58	$13.06	$13.06	2,132,593
2019-04-04	$11.87	$12.59	$11.84	$12.46	$12.46	777,682
2019-04-03	$12.21	$12.77	$11.85	$11.92	$11.92	820,273
2019-04-02	$11.18	$12.13	$11.12	$11.94	$11.94	1,084,417
2019-04-01	$10.71	$11.29	$10.65	$11.11	$11.11	748,010
2019-03-29	$10.43	$10.50	$9.45	$10.50	$10.50	1,650,873
2019-03-28	$10.37	$10.76	$9.71	$10.43	$10.43	1,935,912
2019-03-27	$11.05	$11.19	$10.67	$10.77	$10.77	794,506
2019-03-26	$11.27	$11.27	$10.77	$11.02	$11.02	578,112
2019-03-25	$10.70	$11.43	$10.52	$11.26	$11.26	987,346
2019-03-22	$11.16	$11.29	$10.55	$10.75	$10.75	1,031,888
2019-03-21	$10.75	$11.38	$10.70	$11.30	$11.30	1,383,851
2019-03-20	$11.43	$11.43	$10.63	$10.79	$10.79	1,775,881
2019-03-19	$10.48	$11.52	$10.28	$11.42	$11.42	3,073,637
2019-03-18	$10.40	$10.51	$10.00	$10.49	$10.49	4,795,609
2019-03-15	$10.51	$10.62	$10.39	$10.53	$10.53	2,349,357
2019-03-14	$11.97	$12.00	$10.32	$10.39	$10.39	1,919,854
2019-03-13	$11.25	$11.28	$11.06	$11.15	$11.15	889,570
2019-03-12	$11.31	$11.38	$10.90	$11.23	$11.23	597,470
2019-03-11	$11.16	$11.36	$11.03	$11.20	$11.20	447,466
2019-03-08	$11.37	$11.37	$10.77	$11.06	$11.06	622,455
2019-03-07	$11.70	$11.70	$11.11	$11.15	$11.15	565,314
2019-03-06	$11.89	$12.05	$11.67	$11.70	$11.70	282,520
2019-03-05	$12.07	$12.12	$11.72	$11.88	$11.88	315,353
2019-03-04	$12.02	$12.44	$11.86	$12.11	$12.11	449,266
2019-03-01	$11.86	$12.20	$11.72	$12.15	$12.15	314,953
2019-02-28	$12.04	$12.08	$11.53	$11.65	$11.65	286,572
2019-02-27	$11.90	$12.14	$11.63	$12.04	$12.04	348,824
2019-02-26	$12.00	$12.14	$11.85	$11.96	$11.96	311,409
2019-02-25	$12.30	$12.82	$12.03	$12.10	$12.10	965,459
2019-02-22	$10.30	$11.63	$10.28	$11.48	$11.48	764,723
2019-02-21	$10.31	$10.50	$10.21	$10.31	$10.31	696,150
2019-02-20	$10.11	$10.35	$10.03	$10.28	$10.28	641,200
2019-02-19	$10.05	$10.26	$9.97	$10.05	$10.05	1,138,584
2019-02-15	$10.10	$10.12	$10.02	$10.04	$10.04	548,426
2019-02-14	$10.12	$10.14	$9.92	$10.05	$10.05	448,433
2019-02-13	$10.01	$10.35	$9.96	$10.19	$10.19	932,087
2019-02-12	$10.12	$10.12	$9.97	$10.00	$10.00	465,728
2019-02-11	$10.14	$10.16	$9.97	$10.00	$10.00	558,252
2019-02-08	$10.04	$10.11	$9.95	$10.01	$10.01	157,115
2019-02-07	$10.03	$10.24	$9.89	$10.10	$10.10	164,532
2019-02-06	$10.15	$10.16	$9.86	$10.04	$10.04	151,591
2019-02-05	$10.19	$10.24	$10.00	$10.15	$10.15	247,522
2019-02-04	$9.82	$10.12	$9.63	$10.11	$10.11	177,208
2019-02-01	$9.75	$9.86	$9.69	$9.85	$9.85	147,968
2019-01-31	$9.50	$9.79	$9.40	$9.78	$9.78	210,577
2019-01-30	$9.65	$9.65	$9.38	$9.44	$9.44	135,988
2019-01-29	$9.46	$9.67	$9.41	$9.57	$9.57	241,398
2019-01-28	$9.28	$9.51	$9.28	$9.46	$9.46	233,919
2019-01-25	$9.07	$9.50	$9.07	$9.31	$9.31	305,066
2019-01-24	$9.03	$9.16	$8.98	$9.06	$9.06	112,586
2019-01-23	$9.46	$9.65	$8.80	$9.03	$9.03	340,975
2019-01-22	$9.22	$9.78	$9.19	$9.44	$9.44	540,594
2019-01-18	$9.46	$9.46	$9.22	$9.33	$9.33	155,627
2019-01-17	$9.10	$9.39	$9.10	$9.35	$9.35	80,213
2019-01-16	$8.99	$9.30	$8.99	$9.20	$9.20	161,178
2019-01-15	$8.70	$9.02	$8.65	$8.96	$8.96	163,565
2019-01-14	$8.81	$8.88	$8.63	$8.75	$8.75	66,711
2019-01-11	$8.92	$8.97	$8.66	$8.96	$8.96	119,536
2019-01-10	$8.80	$8.95	$8.71	$8.95	$8.95	67,198
2019-01-09	$8.69	$8.98	$8.61	$8.82	$8.82	203,503
2019-01-08	$8.57	$8.66	$8.28	$8.59	$8.59	84,977
2019-01-07	$8.20	$8.55	$8.20	$8.49	$8.49	171,264
2019-01-04	$7.74	$8.24	$7.72	$8.18	$8.18	514,773
2019-01-03	$7.30	$7.90	$7.27	$7.62	$7.62	243,507
2019-01-02	$7.15	$7.50	$7.05	$7.42	$7.42	143,923
2018-12-31	$7.65	$7.90	$7.17	$7.25	$7.25	206,304
2018-12-28	$7.63	$7.79	$7.26	$7.74	$7.74	255,667
2018-12-27	$7.52	$7.75	$7.30	$7.73	$7.73	181,286
2018-12-26	$7.25	$7.70	$7.02	$7.68	$7.68	183,496
2018-12-24	$7.56	$7.63	$7.33	$7.41	$7.41	145,453
2018-12-21	$7.64	$7.91	$7.52	$7.78	$7.78	301,832
2018-12-20	$8.05	$8.13	$7.56	$7.68	$7.68	164,255
2018-12-19	$8.20	$8.34	$8.07	$8.10	$8.10	195,921
2018-12-18	$8.18	$8.41	$8.00	$8.31	$8.31	271,551
2018-12-17	$8.59	$8.70	$7.97	$8.12	$8.12	417,950
2018-12-14	$8.18	$8.69	$8.10	$8.64	$8.64	454,208
2018-12-13	$8.40	$8.80	$8.20	$8.33	$8.33	967,773
2018-12-12	$7.12	$8.50	$7.04	$8.35	$8.35	1,329,105
2018-12-11	$7.54	$7.60	$6.48	$6.62	$6.62	914,859
2018-12-10	$7.99	$7.99	$7.30	$7.53	$7.53	892,168
2018-12-07	$8.83	$8.83	$8.06	$8.09	$8.09	501,203
2018-12-06	$9.10	$9.24	$8.56	$8.87	$8.87	479,691
2018-12-04	$9.46	$9.60	$9.25	$9.26	$9.26	217,763
2018-12-03	$9.52	$9.86	$9.36	$9.63	$9.63	282,001
2018-11-30	$9.31	$9.55	$9.27	$9.51	$9.51	86,905
2018-11-29	$9.66	$9.69	$9.16	$9.33	$9.33	367,278
2018-11-28	$9.62	$9.74	$9.53	$9.65	$9.65	155,933
2018-11-27	$9.55	$9.73	$9.46	$9.53	$9.53	271,981
2018-11-26	$10.00	$10.02	$9.60	$9.62	$9.62	240,049
2018-11-23	$9.66	$10.00	$9.59	$9.87	$9.87	279,811
2018-11-21	$9.60	$10.00	$9.60	$9.66	$9.66	359,388
2018-11-20	$9.65	$9.90	$9.45	$9.55	$9.55	365,072
2018-11-19	$10.00	$10.00	$9.76	$9.90	$9.90	301,514
2018-11-16	$9.92	$10.05	$9.87	$10.05	$10.05	277,557
2018-11-15	$10.14	$10.16	$9.91	$10.05	$10.05	448,783
2018-11-14	$10.92	$11.08	$9.60	$10.30	$10.30	1,691,919
2018-11-13	$9.90	$10.27	$9.77	$10.17	$10.17	554,501
2018-11-12	$9.73	$10.06	$9.71	$9.87	$9.87	207,762
2018-11-09	$9.61	$9.87	$9.41	$9.68	$9.68	186,425
2018-11-08	$9.95	$9.95	$9.38	$9.57	$9.57	220,918
2018-11-07	$9.66	$10.20	$9.65	$10.01	$10.01	411,092
2018-11-06	$10.18	$10.21	$9.47	$9.61	$9.61	649,042
2018-11-05	$10.10	$10.38	$9.90	$10.18	$10.18	230,197
2018-11-02	$10.59	$10.88	$10.00	$10.00	$10.00	609,269
2018-11-01	$9.75	$10.69	$9.65	$10.55	$10.55	491,460
2018-10-31	$9.40	$9.82	$9.34	$9.78	$9.78	236,322
2018-10-30	$9.30	$9.46	$9.17	$9.38	$9.38	97,704
2018-10-29	$9.60	$9.76	$9.13	$9.28	$9.28	546,399
2018-10-26	$9.89	$9.98	$9.43	$9.49	$9.49	500,510
2018-10-25	$9.58	$10.02	$9.56	$9.95	$9.95	123,140
2018-10-24	$9.72	$9.72	$9.49	$9.55	$9.55	187,315
2018-10-23	$9.71	$9.85	$9.40	$9.75	$9.75	512,123
2018-10-22	$9.80	$10.40	$9.75	$10.29	$10.29	333,680
2018-10-19	$9.38	$9.75	$9.38	$9.47	$9.47	135,968
2018-10-18	$9.66	$9.75	$9.35	$9.37	$9.37	252,774
2018-10-17	$9.83	$9.87	$9.45	$9.78	$9.78	190,449
2018-10-16	$9.40	$9.89	$9.32	$9.83	$9.83	169,192
2018-10-15	$9.26	$9.63	$9.15	$9.42	$9.42	173,725
2018-10-12	$9.68	$9.91	$9.21	$9.29	$9.29	407,302
2018-10-11	$9.61	$9.81	$9.46	$9.58	$9.58	128,215
2018-10-10	$10.10	$10.11	$9.77	$9.81	$9.81	231,079
2018-10-09	$9.84	$10.20	$9.84	$10.10	$10.10	172,483
2018-10-08	$9.63	$9.99	$9.50	$9.88	$9.88	201,288
2018-10-05	$9.40	$9.95	$9.40	$9.77	$9.77	210,598
2018-10-04	$9.50	$9.58	$9.30	$9.43	$9.43	484,261
2018-10-03	$9.55	$9.79	$9.37	$9.58	$9.58	245,281
2018-10-02	$9.88	$9.91	$9.11	$9.52	$9.52	501,596
2018-10-01	$10.08	$10.13	$9.80	$9.85	$9.85	99,565
2018-09-28	$9.98	$10.20	$9.92	$9.93	$9.93	278,470
2018-09-27	$10.10	$10.13	$9.99	$10.01	$10.01	477,179
2018-09-26	$10.05	$10.19	$9.96	$10.06	$10.06	448,043
2018-09-25	$10.30	$10.39	$10.07	$10.12	$10.12	156,282
2018-09-24	$10.18	$10.50	$9.96	$10.43	$10.43	627,251
2018-09-21	$10.20	$10.45	$10.07	$10.37	$10.37	1,834,640
2018-09-20	$10.18	$10.28	$9.86	$10.05	$10.05	779,540
2018-09-19	$10.00	$10.16	$9.95	$10.15	$10.15	287,243
2018-09-18	$9.99	$10.05	$9.95	$9.98	$9.98	179,395
2018-09-17	$9.88	$10.20	$9.87	$9.95	$9.95	162,906
2018-09-14	$10.20	$10.30	$9.68	$9.91	$9.91	564,072
2018-09-13	$10.30	$10.30	$10.07	$10.19	$10.19	729,738
2018-09-12	$10.24	$10.50	$9.96	$10.50	$10.50	291,622
2018-09-11	$9.82	$10.38	$9.70	$10.31	$10.31	156,845
2018-09-10	$10.02	$10.20	$9.62	$9.81	$9.81	362,247
2018-09-07	$10.54	$10.79	$10.11	$10.12	$10.12	382,497
2018-09-06	$11.00	$11.22	$10.50	$10.64	$10.64	274,158
2018-09-05	$11.49	$11.50	$11.08	$11.12	$11.12	486,697
2018-09-04	$11.61	$11.68	$11.55	$11.60	$11.60	254,011
2018-08-31	$11.90	$11.97	$11.70	$11.86	$11.86	214,824
2018-08-30	$12.33	$12.48	$12.00	$12.01	$12.01	260,901
2018-08-29	$12.16	$12.77	$12.03	$12.54	$12.54	377,171
2018-08-28	$11.60	$12.38	$11.30	$12.19	$12.19	472,198
2018-08-27	$12.72	$12.80	$11.83	$11.85	$11.85	686,826
2018-08-24	$13.13	$13.20	$12.42	$13.00	$13.00	1,014,565
2018-08-23	$12.74	$14.23	$12.40	$12.84	$12.84	4,840,233
2018-08-22	$11.12	$11.29	$11.04	$11.16	$11.16	439,983
2018-08-21	$11.58	$11.58	$10.80	$10.99	$10.99	319,938
2018-08-20	$11.20	$11.63	$10.70	$11.25	$11.25	370,286
2018-08-17	$10.08	$11.18	$9.93	$11.10	$11.10	254,251
2018-08-16	$10.05	$10.23	$9.85	$10.00	$10.00	213,076
2018-08-15	$10.18	$10.38	$9.63	$9.98	$9.98	347,380
2018-08-14	$10.60	$10.85	$9.55	$10.42	$10.42	923,219
2018-08-13	$12.40	$12.42	$10.45	$10.58	$10.58	746,337
2018-08-10	$12.70	$12.70	$12.31	$12.44	$12.44	160,772
2018-08-09	$12.48	$12.88	$12.40	$12.72	$12.72	256,479
2018-08-08	$12.71	$12.80	$12.28	$12.52	$12.52	198,933
2018-08-07	$12.48	$12.90	$12.16	$12.77	$12.77	300,500
2018-08-06	$12.35	$12.48	$12.15	$12.41	$12.41	268,138
2018-08-03	$12.25	$12.75	$12.10	$12.25	$12.25	477,543
2018-08-02	$12.06	$12.28	$12.00	$12.20	$12.20	331,297
2018-08-01	$12.50	$12.76	$12.09	$12.23	$12.23	198,824
2018-07-31	$12.43	$12.93	$12.21	$12.75	$12.75	176,255
2018-07-30	$12.78	$12.93	$12.01	$12.29	$12.29	375,319
2018-07-27	$12.53	$13.00	$12.53	$12.84	$12.84	212,929
2018-07-26	$12.69	$13.13	$12.26	$12.53	$12.53	354,743
2018-07-25	$12.00	$12.69	$12.00	$12.67	$12.67	627,767
2018-07-24	$11.67	$12.36	$11.50	$11.62	$11.62	513,755
2018-07-23	$10.28	$11.80	$10.14	$11.45	$11.45	588,221
2018-07-20	$10.88	$10.92	$10.20	$10.30	$10.30	439,795
2018-07-19	$11.12	$11.35	$10.72	$10.88	$10.88	484,909
2018-07-18	$11.43	$11.65	$11.16	$11.50	$11.50	310,946
2018-07-17	$11.25	$11.46	$11.00	$11.19	$11.19	268,776
2018-07-16	$11.21	$11.42	$11.03	$11.29	$11.29	220,491
2018-07-13	$11.85	$12.06	$10.88	$11.03	$11.03	436,198
2018-07-12	$11.15	$12.22	$11.15	$11.84	$11.84	490,150
2018-07-11	$11.41	$11.78	$10.85	$10.96	$10.96	860,530
2018-07-10	$11.96	$12.25	$11.57	$11.66	$11.66	428,727
2018-07-09	$12.42	$12.48	$11.07	$11.89	$11.89	784,696
2018-07-06	$12.56	$12.80	$12.20	$12.42	$12.42	348,429
2018-07-05	$12.25	$12.66	$12.13	$12.49	$12.49	246,612
2018-07-03	$12.25	$12.70	$12.15	$12.17	$12.17	114,492
2018-07-02	$12.21	$12.41	$12.01	$12.21	$12.21	183,247
2018-06-29	$12.30	$12.50	$12.19	$12.25	$12.25	327,540
2018-06-28	$12.75	$13.00	$12.15	$12.15	$12.15	434,934
2018-06-27	$14.10	$14.30	$12.66	$12.90	$12.90	676,099
2018-06-26	$14.18	$14.40	$13.99	$14.23	$14.23	410,453
2018-06-25	$14.80	$14.95	$14.37	$14.44	$14.44	283,761
2018-06-22	$15.00	$15.10	$14.77	$14.92	$14.92	252,804
2018-06-21	$15.18	$15.60	$14.95	$15.03	$15.03	169,215
2018-06-20	$15.90	$16.09	$15.05	$15.06	$15.06	329,154
2018-06-19	$16.84	$17.39	$15.53	$15.68	$15.68	545,804
2018-06-18	$16.64	$17.17	$16.19	$17.09	$17.09	362,528
2018-06-15	$15.58	$16.50	$14.82	$16.43	$16.43	460,345
2018-06-14	$15.40	$15.98	$14.91	$15.53	$15.53	500,796
2018-06-13	$16.02	$16.80	$15.18	$15.47	$15.47	1,192,366
2018-06-12	$15.51	$16.00	$15.45	$15.91	$15.91	371,718
2018-06-11	$15.93	$15.95	$15.28	$15.62	$15.62	187,103
2018-06-08	$14.80	$15.97	$14.71	$15.94	$15.94	326,988
2018-06-07	$14.42	$15.21	$14.36	$14.94	$14.94	203,107
2018-06-06	$15.44	$15.53	$14.56	$14.62	$14.62	234,698
2018-06-05	$15.81	$15.81	$15.03	$15.42	$15.42	141,595
2018-06-04	$15.17	$15.68	$14.82	$15.61	$15.61	453,878
2018-06-01	$15.67	$16.02	$15.06	$15.06	$15.06	255,656
2018-05-31	$14.30	$15.76	$14.28	$15.62	$15.62	421,081
2018-05-30	$14.51	$14.60	$14.03	$14.32	$14.32	239,230
2018-05-29	$14.87	$15.01	$14.08	$14.43	$14.43	294,911
2018-05-25	$14.88	$15.11	$14.68	$15.04	$15.04	233,644
2018-05-24	$16.60	$16.70	$14.50	$14.87	$14.87	704,873
2018-05-23	$17.02	$17.02	$16.54	$16.58	$16.58	379,510
2018-05-22	$16.88	$17.25	$16.75	$16.79	$16.79	287,949
2018-05-21	$17.23	$18.21	$16.37	$16.81	$16.81	777,348
2018-05-18	$16.77	$18.34	$16.76	$18.23	$18.23	1,189,541
2018-05-17	$16.96	$17.05	$16.33	$16.69	$16.69	272,271
2018-05-16	$16.86	$17.05	$16.42	$16.97	$16.97	458,547
2018-05-15	$16.49	$16.73	$16.30	$16.73	$16.73	149,026
2018-05-14	$17.00	$17.00	$16.30	$16.35	$16.35	161,318
2018-05-11	$17.00	$17.37	$16.74	$16.77	$16.77	126,139
2018-05-10	$16.95	$17.00	$16.50	$17.00	$17.00	238,432
2018-05-09	$17.25	$17.50	$16.69	$16.71	$16.71	170,382
2018-05-08	$17.36	$17.36	$17.04	$17.24	$17.24	214,688
2018-05-07	$17.07	$17.35	$16.78	$17.03	$17.03	256,390
2018-05-04	$15.90	$16.70	$15.58	$16.50	$16.50	305,056
2018-05-03	$17.20	$17.48	$15.63	$15.89	$15.89	599,824
2018-05-02	$16.70	$17.60	$16.60	$17.10	$17.10	608,260
2018-05-01	$16.46	$16.66	$16.35	$16.50	$16.50	80,227
2018-04-30	$16.76	$16.76	$16.15	$16.33	$16.33	105,527
2018-04-27	$15.97	$16.64	$15.90	$16.46	$16.46	243,157
2018-04-26	$15.58	$16.14	$15.49	$15.62	$15.62	117,033
2018-04-25	$16.00	$16.00	$15.05	$15.56	$15.56	133,258
2018-04-24	$16.35	$16.80	$15.53	$15.76	$15.76	307,748
2018-04-23	$15.64	$16.25	$15.42	$16.23	$16.23	198,652
2018-04-20	$16.57	$16.59	$15.15	$15.42	$15.42	352,616
2018-04-19	$16.42	$16.57	$15.88	$16.48	$16.48	846,520
2018-04-18	$15.18	$16.24	$14.49	$16.08	$16.08	1,584,930
2018-04-17	$13.58	$14.20	$13.41	$13.80	$13.80	325,289
2018-04-16	$13.36	$13.86	$13.25	$13.58	$13.58	241,067
2018-04-13	$13.40	$13.80	$13.20	$13.28	$13.28	79,266
2018-04-12	$13.70	$14.04	$13.20	$13.34	$13.34	190,341
2018-04-11	$13.23	$13.95	$13.00	$13.74	$13.74	121,488
2018-04-10	$13.38	$13.76	$13.14	$13.32	$13.32	171,917
2018-04-09	$12.18	$13.45	$12.03	$13.06	$13.06	346,253
2018-04-06	$12.44	$12.67	$11.98	$12.03	$12.03	214,389
2018-04-05	$13.08	$13.29	$12.60	$12.65	$12.65	135,500
2018-04-04	$12.85	$13.00	$12.21	$12.94	$12.94	429,599
2018-04-03	$13.45	$13.64	$13.03	$13.04	$13.04	96,393
2018-04-02	$14.38	$14.59	$12.60	$13.32	$13.32	841,132
2018-03-29	$14.60	$14.69	$14.39	$14.50	$14.50	361,725
2018-03-28	$14.51	$14.71	$14.35	$14.59	$14.59	203,333
2018-03-27	$14.79	$14.88	$14.26	$14.67	$14.67	224,488
2018-03-26	$14.76	$14.92	$14.50	$14.63	$14.63	233,820
2018-03-23	$14.67	$14.73	$14.16	$14.20	$14.20	303,917
2018-03-22	$15.75	$16.14	$14.68	$14.70	$14.70	450,850
2018-03-21	$16.02	$16.06	$15.25	$15.72	$15.72	416,340
2018-03-20	$18.00	$18.00	$15.29	$15.98	$15.98	1,461,511
2018-03-19	$17.98	$18.43	$17.50	$18.25	$18.25	1,154,966
2018-03-16	$16.57	$17.41	$15.92	$17.33	$17.33	524,099
2018-03-15	$17.05	$18.60	$16.11	$16.43	$16.43	619,421
2018-03-14	$17.54	$17.81	$16.83	$17.11	$17.11	412,918
2018-03-13	$18.99	$18.99	$17.30	$17.64	$17.64	717,000
2018-03-12	$18.50	$20.00	$18.05	$18.84	$18.84	1,224,642
2018-03-09	$16.20	$19.33	$16.03	$19.09	$19.09	897,861
2018-03-08	$15.49	$16.40	$15.49	$16.00	$16.00	221,880
2018-03-07	$15.44	$15.63	$15.22	$15.35	$15.35	46,167
2018-03-06	$15.43	$15.66	$14.60	$15.58	$15.58	59,780
2018-03-05	$14.33	$15.34	$14.22	$15.23	$15.23	112,541
2018-03-02	$14.40	$14.89	$14.20	$14.89	$14.89	145,438
2018-03-01	$14.82	$14.82	$14.20	$14.40	$14.40	121,952
2018-02-28	$15.06	$15.17	$14.30	$14.82	$14.82	64,251
2018-02-27	$15.59	$15.60	$14.86	$15.07	$15.07	85,501
2018-02-26	$15.62	$15.95	$15.40	$15.59	$15.59	21,439
2018-02-23	$15.22	$15.62	$15.10	$15.58	$15.58	117,613
2018-02-22	$15.36	$15.52	$15.02	$15.15	$15.15	46,155
2018-02-21	$15.33	$15.95	$15.30	$15.40	$15.40	73,144
2018-02-20	$14.89	$15.47	$14.88	$15.28	$15.28	18,762
2018-02-16	$14.90	$15.13	$14.88	$15.13	$15.13	19,123
2018-02-15	$15.12	$15.19	$14.89	$15.00	$15.00	80,851
2018-02-14	$14.83	$14.99	$14.56	$14.88	$14.88	112,036
2018-02-13	$14.08	$14.66	$13.65	$14.60	$14.60	47,692
2018-02-12	$14.00	$14.47	$14.00	$14.15	$14.15	125,069
2018-02-09	$14.00	$14.11	$13.51	$13.61	$13.61	273,232
2018-02-08	$14.48	$14.78	$14.01	$14.09	$14.09	257,878
2018-02-07	$14.00	$14.92	$14.00	$14.40	$14.40	272,385
2018-02-06	$13.50	$15.35	$13.50	$13.95	$13.95	446,083
2018-02-05	$14.50	$14.60	$13.90	$13.99	$13.99	422,424
2018-02-02	$15.74	$15.82	$14.69	$14.80	$14.80	398,551
2018-02-01	$15.80	$16.00	$15.45	$15.87	$15.87	243,165
2018-01-31	$15.96	$16.49	$15.50	$15.83	$15.83	238,194
2018-01-30	$16.17	$16.17	$15.63	$15.81	$15.81	283,258
2018-01-29	$16.46	$16.93	$15.99	$16.18	$16.18	233,954
2018-01-26	$16.56	$17.20	$15.91	$16.47	$16.47	459,402
2018-01-25	$16.00	$16.50	$15.64	$16.42	$16.42	654,448
2018-01-24	$15.78	$16.38	$15.42	$15.99	$15.99	1,156,182
2018-01-23	$14.24	$15.98	$14.20	$15.53	$15.53	925,342
2018-01-22	$14.44	$14.69	$14.10	$14.15	$14.15	194,639
2018-01-19	$14.60	$14.60	$14.28	$14.50	$14.50	197,092
2018-01-18	$14.25	$14.68	$14.20	$14.44	$14.44	162,283
2018-01-17	$14.47	$14.51	$14.06	$14.25	$14.25	235,892
2018-01-16	$15.00	$15.00	$13.98	$14.28	$14.28	1,122,604
2018-01-12	$14.18	$14.44	$13.51	$13.89	$13.89	508,805
2018-01-11	$14.51	$14.91	$14.12	$14.17	$14.17	599,095
2018-01-10	$14.82	$14.82	$14.36	$14.50	$14.50	247,940
2018-01-09	$14.61	$15.18	$14.36	$14.94	$14.94	299,656
2018-01-08	$15.85	$15.85	$14.21	$14.33	$14.33	691,934
2018-01-05	$14.50	$15.42	$14.11	$14.64	$14.64	970,783
2018-01-04	$15.61	$15.69	$14.40	$14.74	$14.74	990,121
2018-01-03	$18.29	$18.29	$15.12	$15.39	$15.39	1,419,754
2018-01-02	$14.14	$17.70	$14.00	$17.29	$17.29	4,460,914
2017-12-29	$12.63	$14.30	$12.50	$13.90	$13.90	581,837
2017-12-28	$13.47	$13.65	$12.56	$12.63	$12.63	360,024
2017-12-27	$14.50	$14.85	$13.31	$13.53	$13.53	450,232
2017-12-26	$14.01	$15.90	$13.72	$14.39	$14.39	1,642,391
2017-12-22	$10.90	$16.00	$10.75	$14.20	$14.20	3,746,112
2017-12-21	$11.80	$14.88	$10.15	$10.70	$10.70	2,232,322

LexinFintech Holdings Ltd (LX) News Headlines

Recent LexinFintech Holdings Ltd (LX) News

Similar Companies to LexinFintech Holdings Ltd (LX) in the Credit Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
NiSun International Enterprise Development Group Co Ltd - Class A	NISN	Credit Services	Financial Services	800,000
American Express Company	AXP	Credit Services	Financial Services	54,900
Capital One Financial Corp	COF	Credit Services	Financial Services	48,000
Mastercard Incorporated - Class A	MA	Credit Services	Financial Services	40,000
PayPal Holdings Inc	PYPL	Credit Services	Financial Services	25,000
Visa Inc - Class A	V	Credit Services	Financial Services	22,000
Synchrony Financial	SYF	Credit Services	Financial Services	18,400
Discover Financial Services	DFS	Credit Services	Financial Services	18,400
EZCorp Inc - Class A	EZPW	Credit Services	Financial Services	18,000
Western Union Company	WU	Credit Services	Financial Services	17,800

LexinFintech Holdings Ltd (LX) Exchange: NASDAQ