Loop Industries Inc NASDAQ:LOOP Historical Prices

Below are the 1829 trading days of historical prices for LOOP.

#	Exchange	Symbol	Date	Open	High	Low	Close
1829	NASDAQ	LOOP	Wed, Mar 20, 2024	2.72	2.90	2.72	2.90
1828	NASDAQ	LOOP	Tue, Mar 19, 2024	2.70	2.86	2.70	2.74
1827	NASDAQ	LOOP	Mon, Mar 18, 2024	2.73	2.90	2.68	2.68
1826	NASDAQ	LOOP	Fri, Mar 15, 2024	2.70	2.75	2.68	2.69
1825	NASDAQ	LOOP	Thu, Mar 14, 2024	2.65	2.75	2.64	2.74
1824	NASDAQ	LOOP	Wed, Mar 13, 2024	2.67	2.72	2.60	2.60
1823	NASDAQ	LOOP	Tue, Mar 12, 2024	2.76	2.82	2.71	2.72
1822	NASDAQ	LOOP	Mon, Mar 11, 2024	2.76	2.94	2.76	2.76
1821	NASDAQ	LOOP	Fri, Mar 8, 2024	2.90	3.01	2.84	2.84
1820	NASDAQ	LOOP	Thu, Mar 7, 2024	2.98	2.99	2.89	2.89
1819	NASDAQ	LOOP	Wed, Mar 6, 2024	2.86	3.07	2.86	3.03
1818	NASDAQ	LOOP	Tue, Mar 5, 2024	3.10	3.10	2.85	2.85
1817	NASDAQ	LOOP	Mon, Mar 4, 2024	3.09	3.13	3.06	3.10
1816	NASDAQ	LOOP	Fri, Mar 1, 2024	3.17	3.17	3.01	3.06
1815	NASDAQ	LOOP	Thu, Feb 29, 2024	3.20	3.22	3.10	3.14
1814	NASDAQ	LOOP	Wed, Feb 28, 2024	3.29	3.35	3.15	3.22
1813	NASDAQ	LOOP	Tue, Feb 27, 2024	3.35	3.45	3.35	3.35
1812	NASDAQ	LOOP	Mon, Feb 26, 2024	3.29	3.45	3.19	3.35
1811	NASDAQ	LOOP	Fri, Feb 23, 2024	3.14	3.32	3.14	3.25
1810	NASDAQ	LOOP	Thu, Feb 22, 2024	2.84	3.31	2.81	3.20
1809	NASDAQ	LOOP	Wed, Feb 21, 2024	2.75	2.90	2.75	2.85
1808	NASDAQ	LOOP	Tue, Feb 20, 2024	2.89	2.91	2.70	2.72
1807	NASDAQ	LOOP	Fri, Feb 16, 2024	3.09	3.10	2.91	2.91
1806	NASDAQ	LOOP	Thu, Feb 15, 2024	2.91	3.07	2.91	3.00
1805	NASDAQ	LOOP	Wed, Feb 14, 2024	2.91	3.08	2.91	2.92
1804	NASDAQ	LOOP	Tue, Feb 13, 2024	3.00	3.16	2.90	2.91
1803	NASDAQ	LOOP	Mon, Feb 12, 2024	3.00	3.14	3.00	3.02
1802	NASDAQ	LOOP	Fri, Feb 9, 2024	3.18	3.30	3.11	3.13
1801	NASDAQ	LOOP	Thu, Feb 8, 2024	3.42	3.42	3.26	3.26
1800	NASDAQ	LOOP	Wed, Feb 7, 2024	3.42	3.52	3.36	3.36
1799	NASDAQ	LOOP	Tue, Feb 6, 2024	3.39	3.50	3.35	3.43
1798	NASDAQ	LOOP	Mon, Feb 5, 2024	3.31	3.50	3.30	3.43
1797	NASDAQ	LOOP	Fri, Feb 2, 2024	3.50	3.51	3.45	3.46
1796	NASDAQ	LOOP	Thu, Feb 1, 2024	3.54	3.54	3.46	3.49
1795	NASDAQ	LOOP	Wed, Jan 31, 2024	3.50	3.54	3.47	3.52
1794	NASDAQ	LOOP	Tue, Jan 30, 2024	3.45	3.60	3.42	3.50
1793	NASDAQ	LOOP	Mon, Jan 29, 2024	3.50	3.65	3.46	3.49
1792	NASDAQ	LOOP	Fri, Jan 26, 2024	3.55	3.59	3.49	3.50
1791	NASDAQ	LOOP	Thu, Jan 25, 2024	3.50	3.63	3.46	3.50
1790	NASDAQ	LOOP	Wed, Jan 24, 2024	3.57	3.60	3.48	3.51
1789	NASDAQ	LOOP	Tue, Jan 23, 2024	3.68	3.68	3.51	3.53
1788	NASDAQ	LOOP	Mon, Jan 22, 2024	3.51	3.72	3.51	3.60
1787	NASDAQ	LOOP	Fri, Jan 19, 2024	3.79	3.81	3.52	3.52
1786	NASDAQ	LOOP	Thu, Jan 18, 2024	3.80	3.84	3.76	3.79
1785	NASDAQ	LOOP	Wed, Jan 17, 2024	3.51	3.76	3.51	3.71
1784	NASDAQ	LOOP	Tue, Jan 16, 2024	3.66	3.85	3.63	3.66
1783	NASDAQ	LOOP	Fri, Jan 12, 2024	3.71	3.78	3.65	3.65
1782	NASDAQ	LOOP	Thu, Jan 11, 2024	3.95	3.95	3.50	3.65
1781	NASDAQ	LOOP	Wed, Jan 10, 2024	3.90	4.15	3.81	3.92
1780	NASDAQ	LOOP	Tue, Jan 9, 2024	3.66	4.00	3.66	3.91
1779	NASDAQ	LOOP	Mon, Jan 8, 2024	3.48	3.64	3.48	3.64
1778	NASDAQ	LOOP	Fri, Jan 5, 2024	3.50	3.53	3.48	3.50
1777	NASDAQ	LOOP	Thu, Jan 4, 2024	3.60	3.60	3.50	3.55
1776	NASDAQ	LOOP	Wed, Jan 3, 2024	3.60	3.63	3.51	3.63
1775	NASDAQ	LOOP	Tue, Jan 2, 2024	3.73	3.88	3.64	3.65
1774	NASDAQ	LOOP	Fri, Dec 29, 2023	3.80	3.90	3.75	3.78
1773	NASDAQ	LOOP	Thu, Dec 28, 2023	3.83	3.99	3.76	3.81
1772	NASDAQ	LOOP	Wed, Dec 27, 2023	3.75	3.95	3.71	3.84
1771	NASDAQ	LOOP	Tue, Dec 26, 2023	4.00	4.12	3.75	3.76
1770	NASDAQ	LOOP	Fri, Dec 22, 2023	3.85	4.05	3.79	3.91
1769	NASDAQ	LOOP	Thu, Dec 21, 2023	3.91	4.16	3.83	3.85
1768	NASDAQ	LOOP	Wed, Dec 20, 2023	3.90	3.99	3.76	3.86
1767	NASDAQ	LOOP	Tue, Dec 19, 2023	3.73	3.98	3.66	3.85
1766	NASDAQ	LOOP	Mon, Dec 18, 2023	4.49	4.55	3.72	3.73
1765	NASDAQ	LOOP	Fri, Dec 15, 2023	4.50	4.70	4.04	4.46
1764	NASDAQ	LOOP	Thu, Dec 14, 2023	3.65	4.49	3.63	4.34
1763	NASDAQ	LOOP	Wed, Dec 13, 2023	3.53	3.65	3.47	3.58
1762	NASDAQ	LOOP	Tue, Dec 12, 2023	3.50	3.58	3.45	3.50
1761	NASDAQ	LOOP	Mon, Dec 11, 2023	3.57	3.59	3.40	3.52
1760	NASDAQ	LOOP	Fri, Dec 8, 2023	3.38	3.60	3.38	3.52
1759	NASDAQ	LOOP	Thu, Dec 7, 2023	3.50	3.60	3.50	3.52
1758	NASDAQ	LOOP	Wed, Dec 6, 2023	3.48	3.58	3.39	3.53
1757	NASDAQ	LOOP	Tue, Dec 5, 2023	3.49	3.51	3.46	3.50
1756	NASDAQ	LOOP	Mon, Dec 4, 2023	3.51	3.51	3.41	3.51
1755	NASDAQ	LOOP	Fri, Dec 1, 2023	3.52	3.54	3.42	3.50
1754	NASDAQ	LOOP	Thu, Nov 30, 2023	3.46	3.52	3.40	3.51
1753	NASDAQ	LOOP	Wed, Nov 29, 2023	3.41	3.56	3.41	3.45
1752	NASDAQ	LOOP	Tue, Nov 28, 2023	3.52	3.54	3.39	3.43
1751	NASDAQ	LOOP	Mon, Nov 27, 2023	3.57	3.69	3.50	3.54
1750	NASDAQ	LOOP	Fri, Nov 24, 2023	3.51	3.64	3.51	3.58
1749	NASDAQ	LOOP	Wed, Nov 22, 2023	3.55	3.59	3.55	3.55
1748	NASDAQ	LOOP	Tue, Nov 21, 2023	3.54	3.60	3.53	3.55
1747	NASDAQ	LOOP	Mon, Nov 20, 2023	3.40	3.54	3.38	3.50
1746	NASDAQ	LOOP	Fri, Nov 17, 2023	3.31	3.55	3.31	3.35
1745	NASDAQ	LOOP	Thu, Nov 16, 2023	3.18	3.32	3.18	3.30
1744	NASDAQ	LOOP	Wed, Nov 15, 2023	3.12	3.32	3.12	3.20
1743	NASDAQ	LOOP	Tue, Nov 14, 2023	3.16	3.29	3.01	3.20
1742	NASDAQ	LOOP	Mon, Nov 13, 2023	3.10	3.34	3.08	3.25
1741	NASDAQ	LOOP	Fri, Nov 10, 2023	3.15	3.24	3.15	3.16
1740	NASDAQ	LOOP	Thu, Nov 9, 2023	3.06	3.22	3.06	3.20
1739	NASDAQ	LOOP	Wed, Nov 8, 2023	3.12	3.23	3.04	3.16
1738	NASDAQ	LOOP	Tue, Nov 7, 2023	3.20	3.22	2.96	3.16
1737	NASDAQ	LOOP	Mon, Nov 6, 2023	3.35	3.35	3.15	3.20
1736	NASDAQ	LOOP	Fri, Nov 3, 2023	3.35	3.52	3.24	3.30
1735	NASDAQ	LOOP	Thu, Nov 2, 2023	3.29	3.45	3.17	3.41
1734	NASDAQ	LOOP	Wed, Nov 1, 2023	3.17	3.22	3.15	3.22
1733	NASDAQ	LOOP	Tue, Oct 31, 2023	2.92	3.23	2.92	3.19
1732	NASDAQ	LOOP	Mon, Oct 30, 2023	3.20	3.26	2.76	2.89
1731	NASDAQ	LOOP	Fri, Oct 27, 2023	3.20	3.33	3.20	3.21
1730	NASDAQ	LOOP	Thu, Oct 26, 2023	3.33	3.35	3.20	3.20
1729	NASDAQ	LOOP	Wed, Oct 25, 2023	3.47	3.47	3.25	3.33
1728	NASDAQ	LOOP	Tue, Oct 24, 2023	3.48	3.48	3.45	3.45
1727	NASDAQ	LOOP	Mon, Oct 23, 2023	3.48	3.59	3.47	3.47
1726	NASDAQ	LOOP	Fri, Oct 20, 2023	3.50	3.61	3.44	3.53
1725	NASDAQ	LOOP	Thu, Oct 19, 2023	3.50	3.57	3.37	3.49
1724	NASDAQ	LOOP	Wed, Oct 18, 2023	3.50	3.58	3.41	3.48
1723	NASDAQ	LOOP	Tue, Oct 17, 2023	3.50	3.67	3.38	3.41
1722	NASDAQ	LOOP	Mon, Oct 16, 2023	3.28	3.55	3.26	3.48
1721	NASDAQ	LOOP	Fri, Oct 13, 2023	3.46	3.51	3.43	3.44
1720	NASDAQ	LOOP	Thu, Oct 12, 2023	3.41	3.56	3.41	3.53
1719	NASDAQ	LOOP	Wed, Oct 11, 2023	3.44	3.59	3.43	3.50
1718	NASDAQ	LOOP	Tue, Oct 10, 2023	3.50	3.55	3.50	3.51
1717	NASDAQ	LOOP	Mon, Oct 9, 2023	3.56	3.56	3.52	3.53
1716	NASDAQ	LOOP	Fri, Oct 6, 2023	3.58	3.58	3.46	3.47
1715	NASDAQ	LOOP	Thu, Oct 5, 2023	3.42	3.58	3.42	3.50
1714	NASDAQ	LOOP	Wed, Oct 4, 2023	3.48	3.60	3.46	3.50
1713	NASDAQ	LOOP	Tue, Oct 3, 2023	3.55	3.70	3.40	3.54
1712	NASDAQ	LOOP	Mon, Oct 2, 2023	3.57	3.69	3.45	3.65
1711	NASDAQ	LOOP	Fri, Sep 29, 2023	3.51	3.58	3.45	3.57
1710	NASDAQ	LOOP	Thu, Sep 28, 2023	3.53	3.59	3.39	3.51
1709	NASDAQ	LOOP	Wed, Sep 27, 2023	3.66	3.66	3.44	3.51
1708	NASDAQ	LOOP	Tue, Sep 26, 2023	3.70	3.75	3.62	3.70
1707	NASDAQ	LOOP	Mon, Sep 25, 2023	3.53	3.73	3.40	3.66
1706	NASDAQ	LOOP	Fri, Sep 22, 2023	3.25	3.60	3.25	3.60
1705	NASDAQ	LOOP	Thu, Sep 21, 2023	3.46	3.46	3.25	3.25
1704	NASDAQ	LOOP	Wed, Sep 20, 2023	3.65	3.67	3.39	3.45
1703	NASDAQ	LOOP	Tue, Sep 19, 2023	3.80	3.80	3.49	3.59
1702	NASDAQ	LOOP	Mon, Sep 18, 2023	3.55	3.80	3.45	3.75
1701	NASDAQ	LOOP	Fri, Sep 15, 2023	3.18	3.51	3.18	3.51
1700	NASDAQ	LOOP	Thu, Sep 14, 2023	3.31	3.43	3.18	3.21
1699	NASDAQ	LOOP	Wed, Sep 13, 2023	3.18	3.40	3.13	3.33
1698	NASDAQ	LOOP	Tue, Sep 12, 2023	3.09	3.18	3.09	3.18
1697	NASDAQ	LOOP	Mon, Sep 11, 2023	3.12	3.12	3.12	3.12
1696	NASDAQ	LOOP	Fri, Sep 8, 2023	3.03	3.05	2.96	2.96
1695	NASDAQ	LOOP	Thu, Sep 7, 2023	3.02	3.10	2.95	3.07
1694	NASDAQ	LOOP	Wed, Sep 6, 2023	2.92	3.19	2.87	3.09
1693	NASDAQ	LOOP	Tue, Sep 5, 2023	2.66	2.95	2.65	2.94
1692	NASDAQ	LOOP	Fri, Sep 1, 2023	2.80	2.81	2.69	2.70
1691	NASDAQ	LOOP	Thu, Aug 31, 2023	2.78	2.86	2.77	2.81
1690	NASDAQ	LOOP	Wed, Aug 30, 2023	2.83	2.89	2.68	2.76
1689	NASDAQ	LOOP	Tue, Aug 29, 2023	2.85	2.96	2.77	2.80
1688	NASDAQ	LOOP	Mon, Aug 28, 2023	2.89	2.89	2.82	2.86
1687	NASDAQ	LOOP	Fri, Aug 25, 2023	2.77	2.87	2.65	2.86
1686	NASDAQ	LOOP	Thu, Aug 24, 2023	2.81	2.81	2.59	2.63
1685	NASDAQ	LOOP	Wed, Aug 23, 2023	2.82	2.93	2.80	2.80
1684	NASDAQ	LOOP	Tue, Aug 22, 2023	2.80	2.85	2.78	2.84
1683	NASDAQ	LOOP	Mon, Aug 21, 2023	2.91	2.95	2.80	2.80
1682	NASDAQ	LOOP	Fri, Aug 18, 2023	3.00	3.08	2.95	2.96
1681	NASDAQ	LOOP	Thu, Aug 17, 2023	2.96	3.07	2.95	3.02
1680	NASDAQ	LOOP	Wed, Aug 16, 2023	3.07	3.08	2.98	2.98
1679	NASDAQ	LOOP	Tue, Aug 15, 2023	3.13	3.13	3.02	3.09
1678	NASDAQ	LOOP	Mon, Aug 14, 2023	3.20	3.23	3.07	3.18
1677	NASDAQ	LOOP	Fri, Aug 11, 2023	3.15	3.25	3.13	3.25
1676	NASDAQ	LOOP	Thu, Aug 10, 2023	3.12	3.20	3.08	3.15
1675	NASDAQ	LOOP	Wed, Aug 9, 2023	3.25	3.25	3.12	3.18
1674	NASDAQ	LOOP	Tue, Aug 8, 2023	3.06	3.26	2.97	3.17
1673	NASDAQ	LOOP	Mon, Aug 7, 2023	3.05	3.10	3.00	3.05
1672	NASDAQ	LOOP	Fri, Aug 4, 2023	3.00	3.07	2.95	3.06
1671	NASDAQ	LOOP	Thu, Aug 3, 2023	3.00	3.13	2.94	2.95
1670	NASDAQ	LOOP	Wed, Aug 2, 2023	3.02	3.09	2.90	3.01
1669	NASDAQ	LOOP	Tue, Aug 1, 2023	3.14	3.27	3.06	3.09
1668	NASDAQ	LOOP	Mon, Jul 31, 2023	3.02	3.26	3.02	3.11
1667	NASDAQ	LOOP	Fri, Jul 28, 2023	3.05	3.10	3.01	3.02
1666	NASDAQ	LOOP	Thu, Jul 27, 2023	3.03	3.18	3.00	3.06
1665	NASDAQ	LOOP	Wed, Jul 26, 2023	3.00	3.04	2.86	3.01
1664	NASDAQ	LOOP	Tue, Jul 25, 2023	2.70	2.98	2.70	2.98
1663	NASDAQ	LOOP	Mon, Jul 24, 2023	2.81	2.81	2.60	2.67
1662	NASDAQ	LOOP	Fri, Jul 21, 2023	2.85	2.85	2.75	2.80
1661	NASDAQ	LOOP	Thu, Jul 20, 2023	2.92	2.96	2.85	2.85
1660	NASDAQ	LOOP	Wed, Jul 19, 2023	3.06	3.06	2.92	2.96
1659	NASDAQ	LOOP	Tue, Jul 18, 2023	2.88	3.20	2.80	3.04
1658	NASDAQ	LOOP	Mon, Jul 17, 2023	3.09	3.09	2.90	2.93
1657	NASDAQ	LOOP	Fri, Jul 14, 2023	3.06	3.10	3.02	3.05
1656	NASDAQ	LOOP	Thu, Jul 13, 2023	3.11	3.23	3.00	3.05
1655	NASDAQ	LOOP	Wed, Jul 12, 2023	3.28	3.29	3.11	3.20
1654	NASDAQ	LOOP	Tue, Jul 11, 2023	3.28	3.32	3.21	3.27
1653	NASDAQ	LOOP	Mon, Jul 10, 2023	3.30	3.37	3.20	3.23
1652	NASDAQ	LOOP	Fri, Jul 7, 2023	3.30	3.42	3.21	3.35
1651	NASDAQ	LOOP	Thu, Jul 6, 2023	3.47	3.47	3.19	3.24
1650	NASDAQ	LOOP	Wed, Jul 5, 2023	3.54	3.62	3.42	3.47
1649	NASDAQ	LOOP	Mon, Jul 3, 2023	3.28	3.50	3.23	3.49
1648	NASDAQ	LOOP	Fri, Jun 30, 2023	3.15	3.27	3.13	3.21
1647	NASDAQ	LOOP	Thu, Jun 29, 2023	3.17	3.26	3.13	3.13
1646	NASDAQ	LOOP	Wed, Jun 28, 2023	3.55	3.62	3.15	3.17
1645	NASDAQ	LOOP	Tue, Jun 27, 2023	3.37	3.69	3.37	3.65
1644	NASDAQ	LOOP	Mon, Jun 26, 2023	3.18	3.33	3.03	3.31
1643	NASDAQ	LOOP	Fri, Jun 23, 2023	3.15	3.30	3.15	3.18
1642	NASDAQ	LOOP	Thu, Jun 22, 2023	3.16	3.38	3.15	3.15
1641	NASDAQ	LOOP	Wed, Jun 21, 2023	3.21	3.23	3.15	3.15
1640	NASDAQ	LOOP	Tue, Jun 20, 2023	3.17	3.23	3.10	3.22
1639	NASDAQ	LOOP	Fri, Jun 16, 2023	3.15	3.15	3.03	3.13
1638	NASDAQ	LOOP	Thu, Jun 15, 2023	3.17	3.25	3.10	3.10
1637	NASDAQ	LOOP	Wed, Jun 14, 2023	3.31	3.37	3.10	3.14
1636	NASDAQ	LOOP	Tue, Jun 13, 2023	3.70	3.75	3.32	3.33
1635	NASDAQ	LOOP	Mon, Jun 12, 2023	3.24	3.65	3.19	3.63
1634	NASDAQ	LOOP	Fri, Jun 9, 2023	2.97	3.27	2.97	3.18
1633	NASDAQ	LOOP	Thu, Jun 8, 2023	3.04	3.09	3.03	3.09
1632	NASDAQ	LOOP	Wed, Jun 7, 2023	3.07	3.13	3.00	3.03
1631	NASDAQ	LOOP	Tue, Jun 6, 2023	2.99	3.09	2.97	3.06
1630	NASDAQ	LOOP	Mon, Jun 5, 2023	3.00	3.09	2.98	3.01
1629	NASDAQ	LOOP	Fri, Jun 2, 2023	3.08	3.13	3.02	3.03
1628	NASDAQ	LOOP	Thu, Jun 1, 2023	3.05	3.13	3.05	3.06
1627	NASDAQ	LOOP	Wed, May 31, 2023	3.10	3.10	3.00	3.01
1626	NASDAQ	LOOP	Tue, May 30, 2023	3.08	3.13	3.01	3.10
1625	NASDAQ	LOOP	Fri, May 26, 2023	2.94	3.14	2.94	3.04
1624	NASDAQ	LOOP	Thu, May 25, 2023	2.85	3.00	2.80	2.95
1623	NASDAQ	LOOP	Wed, May 24, 2023	2.83	2.98	2.80	2.84
1622	NASDAQ	LOOP	Tue, May 23, 2023	3.10	3.21	2.91	2.99
1621	NASDAQ	LOOP	Mon, May 22, 2023	3.12	3.12	3.05	3.10
1620	NASDAQ	LOOP	Fri, May 19, 2023	3.12	3.15	3.04	3.10
1619	NASDAQ	LOOP	Thu, May 18, 2023	3.04	3.14	2.98	3.09
1618	NASDAQ	LOOP	Wed, May 17, 2023	2.96	3.03	2.88	3.01
1617	NASDAQ	LOOP	Tue, May 16, 2023	2.94	3.10	2.94	3.00
1616	NASDAQ	LOOP	Mon, May 15, 2023	2.93	3.14	2.91	2.94
1615	NASDAQ	LOOP	Fri, May 12, 2023	2.92	3.04	2.92	2.93
1614	NASDAQ	LOOP	Thu, May 11, 2023	3.16	3.17	2.93	2.95
1613	NASDAQ	LOOP	Wed, May 10, 2023	3.17	3.17	3.06	3.15
1612	NASDAQ	LOOP	Tue, May 9, 2023	3.16	3.16	3.05	3.10
1611	NASDAQ	LOOP	Mon, May 8, 2023	3.06	3.16	3.03	3.15
1610	NASDAQ	LOOP	Fri, May 5, 2023	2.83	3.06	2.70	3.02
1609	NASDAQ	LOOP	Thu, May 4, 2023	2.84	2.84	2.74	2.78
1608	NASDAQ	LOOP	Wed, May 3, 2023	3.00	3.09	2.70	2.78
1607	NASDAQ	LOOP	Tue, May 2, 2023	3.18	3.27	2.98	3.01
1606	NASDAQ	LOOP	Mon, May 1, 2023	3.25	3.25	3.08	3.14
1605	NASDAQ	LOOP	Fri, Apr 28, 2023	3.14	3.33	3.06	3.27
1604	NASDAQ	LOOP	Thu, Apr 27, 2023	3.16	3.20	2.94	3.10
1603	NASDAQ	LOOP	Wed, Apr 26, 2023	3.35	3.36	2.96	3.13
1602	NASDAQ	LOOP	Tue, Apr 25, 2023	3.05	3.47	3.01	3.28
1601	NASDAQ	LOOP	Mon, Apr 24, 2023	2.91	3.03	2.91	3.02
1600	NASDAQ	LOOP	Fri, Apr 21, 2023	2.87	2.97	2.87	2.88
1599	NASDAQ	LOOP	Thu, Apr 20, 2023	2.87	3.07	2.81	2.91
1598	NASDAQ	LOOP	Wed, Apr 19, 2023	2.81	2.96	2.68	2.88
1597	NASDAQ	LOOP	Tue, Apr 18, 2023	2.91	2.93	2.82	2.87
1596	NASDAQ	LOOP	Mon, Apr 17, 2023	3.01	3.01	2.90	2.93
1595	NASDAQ	LOOP	Fri, Apr 14, 2023	3.11	3.11	2.85	3.02
1594	NASDAQ	LOOP	Thu, Apr 13, 2023	3.15	3.25	3.00	3.03
1593	NASDAQ	LOOP	Wed, Apr 12, 2023	3.07	3.17	3.07	3.10
1592	NASDAQ	LOOP	Tue, Apr 11, 2023	3.15	3.39	3.05	3.08
1591	NASDAQ	LOOP	Mon, Apr 10, 2023	2.84	3.17	2.83	3.12
1590	NASDAQ	LOOP	Thu, Apr 6, 2023	3.04	3.04	2.69	2.83
1589	NASDAQ	LOOP	Wed, Apr 5, 2023	2.96	3.06	2.94	3.02
1588	NASDAQ	LOOP	Tue, Apr 4, 2023	3.19	3.19	2.86	2.94
1587	NASDAQ	LOOP	Mon, Apr 3, 2023	3.39	3.46	3.17	3.18
1586	NASDAQ	LOOP	Fri, Mar 31, 2023	3.60	3.60	3.09	3.44
1585	NASDAQ	LOOP	Thu, Mar 30, 2023	3.05	3.69	3.05	3.58
1584	NASDAQ	LOOP	Wed, Mar 29, 2023	3.17	3.17	2.81	3.10
1583	NASDAQ	LOOP	Tue, Mar 28, 2023	2.51	3.16	2.43	3.11
1582	NASDAQ	LOOP	Mon, Mar 27, 2023	2.00	2.58	1.95	2.52
1581	NASDAQ	LOOP	Fri, Mar 24, 2023	2.05	2.08	1.85	1.90
1580	NASDAQ	LOOP	Thu, Mar 23, 2023	2.14	2.14	2.03	2.03
1579	NASDAQ	LOOP	Wed, Mar 22, 2023	2.18	2.25	2.10	2.11
1578	NASDAQ	LOOP	Tue, Mar 21, 2023	2.16	2.19	2.10	2.15
1577	NASDAQ	LOOP	Mon, Mar 20, 2023	2.25	2.33	2.12	2.13
1576	NASDAQ	LOOP	Fri, Mar 17, 2023	2.29	2.31	2.15	2.20
1575	NASDAQ	LOOP	Thu, Mar 16, 2023	2.22	2.35	2.20	2.34
1574	NASDAQ	LOOP	Wed, Mar 15, 2023	2.35	2.36	2.20	2.25
1573	NASDAQ	LOOP	Tue, Mar 14, 2023	2.55	2.59	2.33	2.33
1572	NASDAQ	LOOP	Mon, Mar 13, 2023	2.64	2.64	2.50	2.54
1571	NASDAQ	LOOP	Fri, Mar 10, 2023	2.74	2.74	2.51	2.61
1570	NASDAQ	LOOP	Thu, Mar 9, 2023	2.75	2.77	2.68	2.72
1569	NASDAQ	LOOP	Wed, Mar 8, 2023	2.70	2.74	2.65	2.73
1568	NASDAQ	LOOP	Tue, Mar 7, 2023	2.64	2.70	2.60	2.69
1567	NASDAQ	LOOP	Mon, Mar 6, 2023	2.70	2.72	2.62	2.65
1566	NASDAQ	LOOP	Fri, Mar 3, 2023	2.68	2.80	2.66	2.70
1565	NASDAQ	LOOP	Thu, Mar 2, 2023	2.77	2.77	2.57	2.71
1564	NASDAQ	LOOP	Wed, Mar 1, 2023	2.65	2.80	2.55	2.77
1563	NASDAQ	LOOP	Tue, Feb 28, 2023	2.43	2.65	2.42	2.60
1562	NASDAQ	LOOP	Mon, Feb 27, 2023	2.47	2.49	2.30	2.42
1561	NASDAQ	LOOP	Fri, Feb 24, 2023	2.41	2.50	2.30	2.47
1560	NASDAQ	LOOP	Thu, Feb 23, 2023	2.36	2.44	2.36	2.44
1559	NASDAQ	LOOP	Wed, Feb 22, 2023	2.19	2.36	2.19	2.35
1558	NASDAQ	LOOP	Tue, Feb 21, 2023	2.17	2.29	2.16	2.19
1557	NASDAQ	LOOP	Fri, Feb 17, 2023	2.26	2.29	2.18	2.20
1556	NASDAQ	LOOP	Thu, Feb 16, 2023	2.22	2.30	2.22	2.26
1555	NASDAQ	LOOP	Wed, Feb 15, 2023	2.19	2.25	2.18	2.25
1554	NASDAQ	LOOP	Tue, Feb 14, 2023	2.13	2.21	2.13	2.20
1553	NASDAQ	LOOP	Mon, Feb 13, 2023	2.09	2.19	2.09	2.14
1552	NASDAQ	LOOP	Fri, Feb 10, 2023	2.14	2.21	2.08	2.12
1551	NASDAQ	LOOP	Thu, Feb 9, 2023	2.20	2.25	2.14	2.14
1550	NASDAQ	LOOP	Wed, Feb 8, 2023	2.23	2.28	2.18	2.20
1549	NASDAQ	LOOP	Tue, Feb 7, 2023	2.49	2.50	2.21	2.25
1548	NASDAQ	LOOP	Mon, Feb 6, 2023	2.39	2.48	2.39	2.48
1547	NASDAQ	LOOP	Fri, Feb 3, 2023	2.50	2.53	2.39	2.43
1546	NASDAQ	LOOP	Thu, Feb 2, 2023	2.50	2.60	2.48	2.49
1545	NASDAQ	LOOP	Wed, Feb 1, 2023	2.50	2.50	2.48	2.48
1544	NASDAQ	LOOP	Tue, Jan 31, 2023	2.47	2.50	2.47	2.50
1543	NASDAQ	LOOP	Mon, Jan 30, 2023	2.50	2.51	2.48	2.48
1542	NASDAQ	LOOP	Fri, Jan 27, 2023	2.50	2.51	2.49	2.51
1541	NASDAQ	LOOP	Thu, Jan 26, 2023	2.51	2.54	2.49	2.51
1540	NASDAQ	LOOP	Wed, Jan 25, 2023	2.55	2.55	2.48	2.48
1539	NASDAQ	LOOP	Tue, Jan 24, 2023	2.55	2.57	2.50	2.55
1538	NASDAQ	LOOP	Mon, Jan 23, 2023	2.54	2.57	2.50	2.55
1537	NASDAQ	LOOP	Fri, Jan 20, 2023	2.55	2.59	2.50	2.52
1536	NASDAQ	LOOP	Thu, Jan 19, 2023	2.58	2.59	2.50	2.50
1535	NASDAQ	LOOP	Wed, Jan 18, 2023	2.56	2.63	2.55	2.59
1534	NASDAQ	LOOP	Tue, Jan 17, 2023	2.60	2.62	2.51	2.57
1533	NASDAQ	LOOP	Fri, Jan 13, 2023	2.57	2.59	2.55	2.57
1532	NASDAQ	LOOP	Thu, Jan 12, 2023	2.63	2.63	2.56	2.59
1531	NASDAQ	LOOP	Wed, Jan 11, 2023	2.61	2.63	2.56	2.60
1530	NASDAQ	LOOP	Tue, Jan 10, 2023	2.70	2.70	2.52	2.59
1529	NASDAQ	LOOP	Mon, Jan 9, 2023	2.78	2.83	2.55	2.74
1528	NASDAQ	LOOP	Fri, Jan 6, 2023	2.61	2.98	2.61	2.71
1527	NASDAQ	LOOP	Thu, Jan 5, 2023	2.65	2.65	2.56	2.61
1526	NASDAQ	LOOP	Wed, Jan 4, 2023	2.50	2.64	2.40	2.63
1525	NASDAQ	LOOP	Tue, Jan 3, 2023	2.40	2.51	2.37	2.50
1524	NASDAQ	LOOP	Fri, Dec 30, 2022	2.37	2.43	2.37	2.39
1523	NASDAQ	LOOP	Thu, Dec 29, 2022	2.48	2.54	2.40	2.42
1522	NASDAQ	LOOP	Wed, Dec 28, 2022	2.62	2.64	2.35	2.51
1521	NASDAQ	LOOP	Tue, Dec 27, 2022	2.38	2.64	2.35	2.62
1520	NASDAQ	LOOP	Fri, Dec 23, 2022	2.20	2.39	2.13	2.35
1519	NASDAQ	LOOP	Thu, Dec 22, 2022	2.31	2.38	2.26	2.31
1518	NASDAQ	LOOP	Wed, Dec 21, 2022	2.10	2.40	2.10	2.34
1517	NASDAQ	LOOP	Tue, Dec 20, 2022	2.10	2.22	2.05	2.13
1516	NASDAQ	LOOP	Mon, Dec 19, 2022	2.21	2.24	2.05	2.13
1515	NASDAQ	LOOP	Fri, Dec 16, 2022	2.28	2.28	2.16	2.24
1514	NASDAQ	LOOP	Thu, Dec 15, 2022	2.26	2.33	2.15	2.25
1513	NASDAQ	LOOP	Wed, Dec 14, 2022	2.44	2.44	2.22	2.23
1512	NASDAQ	LOOP	Tue, Dec 13, 2022	2.50	2.60	2.42	2.45
1511	NASDAQ	LOOP	Mon, Dec 12, 2022	2.50	2.54	2.43	2.47
1510	NASDAQ	LOOP	Fri, Dec 9, 2022	2.54	2.59	2.50	2.51
1509	NASDAQ	LOOP	Thu, Dec 8, 2022	2.71	2.73	2.50	2.55
1508	NASDAQ	LOOP	Wed, Dec 7, 2022	2.64	2.69	2.64	2.69
1507	NASDAQ	LOOP	Tue, Dec 6, 2022	2.71	2.77	2.65	2.67
1506	NASDAQ	LOOP	Mon, Dec 5, 2022	2.77	2.85	2.72	2.73
1505	NASDAQ	LOOP	Fri, Dec 2, 2022	2.70	2.75	2.66	2.75
1504	NASDAQ	LOOP	Thu, Dec 1, 2022	2.80	2.86	2.67	2.72
1503	NASDAQ	LOOP	Wed, Nov 30, 2022	2.75	2.80	2.65	2.80
1502	NASDAQ	LOOP	Tue, Nov 29, 2022	2.70	2.81	2.66	2.71
1501	NASDAQ	LOOP	Mon, Nov 28, 2022	2.69	2.77	2.67	2.68
1500	NASDAQ	LOOP	Fri, Nov 25, 2022	2.77	2.77	2.62	2.75
1499	NASDAQ	LOOP	Wed, Nov 23, 2022	2.72	2.77	2.65	2.74
1498	NASDAQ	LOOP	Tue, Nov 22, 2022	2.85	2.85	2.69	2.75
1497	NASDAQ	LOOP	Mon, Nov 21, 2022	2.72	2.91	2.71	2.84
1496	NASDAQ	LOOP	Fri, Nov 18, 2022	2.82	2.87	2.66	2.74
1495	NASDAQ	LOOP	Thu, Nov 17, 2022	2.92	2.95	2.78	2.80
1494	NASDAQ	LOOP	Wed, Nov 16, 2022	3.06	3.06	2.85	2.91
1493	NASDAQ	LOOP	Tue, Nov 15, 2022	2.84	3.07	2.84	3.03
1492	NASDAQ	LOOP	Mon, Nov 14, 2022	3.12	3.12	2.82	2.84
1491	NASDAQ	LOOP	Fri, Nov 11, 2022	2.80	3.15	2.79	3.08
1490	NASDAQ	LOOP	Thu, Nov 10, 2022	2.79	2.89	2.77	2.83
1489	NASDAQ	LOOP	Wed, Nov 9, 2022	2.82	2.91	2.70	2.75
1488	NASDAQ	LOOP	Tue, Nov 8, 2022	2.90	2.90	2.77	2.82
1487	NASDAQ	LOOP	Mon, Nov 7, 2022	2.88	2.95	2.85	2.90
1486	NASDAQ	LOOP	Fri, Nov 4, 2022	2.72	2.89	2.70	2.86
1485	NASDAQ	LOOP	Thu, Nov 3, 2022	2.63	2.75	2.60	2.70
1484	NASDAQ	LOOP	Wed, Nov 2, 2022	2.91	2.97	2.59	2.61
1483	NASDAQ	LOOP	Tue, Nov 1, 2022	2.99	3.07	2.81	2.93
1482	NASDAQ	LOOP	Mon, Oct 31, 2022	3.10	3.12	2.88	2.97
1481	NASDAQ	LOOP	Fri, Oct 28, 2022	3.09	3.16	2.98	3.13
1480	NASDAQ	LOOP	Thu, Oct 27, 2022	2.75	3.15	2.75	3.10
1479	NASDAQ	LOOP	Wed, Oct 26, 2022	2.62	2.97	2.30	2.80
1478	NASDAQ	LOOP	Tue, Oct 25, 2022	2.71	2.79	2.36	2.60
1477	NASDAQ	LOOP	Mon, Oct 24, 2022	3.25	3.25	2.70	2.75
1476	NASDAQ	LOOP	Fri, Oct 21, 2022	3.46	3.46	3.22	3.25
1475	NASDAQ	LOOP	Thu, Oct 20, 2022	3.46	3.68	3.45	3.48
1474	NASDAQ	LOOP	Wed, Oct 19, 2022	3.76	3.84	3.50	3.51
1473	NASDAQ	LOOP	Tue, Oct 18, 2022	3.79	3.98	3.56	3.73
1472	NASDAQ	LOOP	Mon, Oct 17, 2022	3.88	4.10	3.60	3.78
1471	NASDAQ	LOOP	Fri, Oct 14, 2022	4.11	4.40	3.80	3.84
1470	NASDAQ	LOOP	Thu, Oct 13, 2022	3.65	4.44	3.54	4.16
1469	NASDAQ	LOOP	Wed, Oct 12, 2022	3.54	3.73	3.51	3.68
1468	NASDAQ	LOOP	Tue, Oct 11, 2022	3.54	3.74	3.46	3.57
1467	NASDAQ	LOOP	Mon, Oct 10, 2022	3.59	3.85	3.55	3.59
1466	NASDAQ	LOOP	Fri, Oct 7, 2022	3.61	3.81	3.44	3.51
1465	NASDAQ	LOOP	Thu, Oct 6, 2022	3.77	3.82	3.48	3.72
1464	NASDAQ	LOOP	Wed, Oct 5, 2022	3.98	3.98	3.66	3.77
1463	NASDAQ	LOOP	Tue, Oct 4, 2022	3.98	4.28	3.90	3.94
1462	NASDAQ	LOOP	Mon, Oct 3, 2022	4.35	4.35	3.85	3.89
1461	NASDAQ	LOOP	Fri, Sep 30, 2022	4.51	4.57	4.31	4.33
1460	NASDAQ	LOOP	Thu, Sep 29, 2022	4.50	4.50	4.27	4.35
1459	NASDAQ	LOOP	Wed, Sep 28, 2022	4.54	4.65	4.52	4.58
1458	NASDAQ	LOOP	Tue, Sep 27, 2022	4.63	4.72	4.51	4.59
1457	NASDAQ	LOOP	Mon, Sep 26, 2022	4.84	4.84	4.50	4.53
1456	NASDAQ	LOOP	Fri, Sep 23, 2022	4.62	4.92	4.50	4.63
1455	NASDAQ	LOOP	Thu, Sep 22, 2022	4.95	4.95	4.70	4.76
1454	NASDAQ	LOOP	Wed, Sep 21, 2022	5.19	5.21	4.87	4.97
1453	NASDAQ	LOOP	Tue, Sep 20, 2022	5.15	5.15	4.94	5.06
1452	NASDAQ	LOOP	Mon, Sep 19, 2022	5.33	5.33	4.99	5.16
1451	NASDAQ	LOOP	Fri, Sep 16, 2022	4.70	5.34	4.51	5.34
1450	NASDAQ	LOOP	Thu, Sep 15, 2022	4.96	5.10	4.68	4.68
1449	NASDAQ	LOOP	Wed, Sep 14, 2022	5.02	5.02	4.62	4.75
1448	NASDAQ	LOOP	Tue, Sep 13, 2022	5.05	5.05	4.61	4.75
1447	NASDAQ	LOOP	Mon, Sep 12, 2022	5.00	5.07	4.90	4.99
1446	NASDAQ	LOOP	Fri, Sep 9, 2022	4.97	5.00	4.88	4.91
1445	NASDAQ	LOOP	Thu, Sep 8, 2022	4.83	4.99	4.83	4.97
1444	NASDAQ	LOOP	Wed, Sep 7, 2022	5.04	5.05	4.80	4.80
1443	NASDAQ	LOOP	Tue, Sep 6, 2022	5.20	5.30	4.90	5.07
1442	NASDAQ	LOOP	Fri, Sep 2, 2022	5.20	5.33	5.00	5.10
1441	NASDAQ	LOOP	Thu, Sep 1, 2022	5.36	5.36	5.01	5.05
1440	NASDAQ	LOOP	Wed, Aug 31, 2022	5.65	5.83	5.33	5.36
1439	NASDAQ	LOOP	Tue, Aug 30, 2022	6.10	6.37	5.60	5.62
1438	NASDAQ	LOOP	Mon, Aug 29, 2022	6.30	6.30	5.90	6.09
1437	NASDAQ	LOOP	Fri, Aug 26, 2022	6.46	6.46	6.00	6.31
1436	NASDAQ	LOOP	Thu, Aug 25, 2022	6.93	6.93	6.34	6.50
1435	NASDAQ	LOOP	Wed, Aug 24, 2022	6.66	6.96	6.66	6.88
1434	NASDAQ	LOOP	Tue, Aug 23, 2022	6.48	6.80	6.48	6.57
1433	NASDAQ	LOOP	Mon, Aug 22, 2022	6.72	6.82	6.47	6.48
1432	NASDAQ	LOOP	Fri, Aug 19, 2022	6.94	6.97	6.75	6.85
1431	NASDAQ	LOOP	Thu, Aug 18, 2022	7.12	7.12	6.85	7.10
1430	NASDAQ	LOOP	Wed, Aug 17, 2022	6.79	7.16	6.78	7.06
1429	NASDAQ	LOOP	Tue, Aug 16, 2022	6.93	7.19	6.81	7.08
1428	NASDAQ	LOOP	Mon, Aug 15, 2022	7.15	7.21	6.78	7.05
1427	NASDAQ	LOOP	Fri, Aug 12, 2022	7.00	7.23	7.00	7.23
1426	NASDAQ	LOOP	Thu, Aug 11, 2022	6.87	7.10	6.87	7.00
1425	NASDAQ	LOOP	Wed, Aug 10, 2022	6.65	6.82	6.57	6.71
1424	NASDAQ	LOOP	Tue, Aug 9, 2022	6.47	6.60	6.30	6.53
1423	NASDAQ	LOOP	Mon, Aug 8, 2022	6.75	6.83	6.39	6.55
1422	NASDAQ	LOOP	Fri, Aug 5, 2022	6.29	6.69	6.17	6.64
1421	NASDAQ	LOOP	Thu, Aug 4, 2022	7.00	7.05	6.20	6.28
1420	NASDAQ	LOOP	Wed, Aug 3, 2022	6.40	6.88	6.35	6.81
1419	NASDAQ	LOOP	Tue, Aug 2, 2022	5.58	6.34	5.58	6.30
1418	NASDAQ	LOOP	Mon, Aug 1, 2022	5.73	5.77	5.44	5.66
1417	NASDAQ	LOOP	Fri, Jul 29, 2022	5.76	5.94	5.72	5.85
1416	NASDAQ	LOOP	Thu, Jul 28, 2022	6.14	6.14	5.64	5.78
1415	NASDAQ	LOOP	Wed, Jul 27, 2022	5.88	5.89	5.34	5.75
1414	NASDAQ	LOOP	Tue, Jul 26, 2022	6.05	6.15	5.80	5.81
1413	NASDAQ	LOOP	Mon, Jul 25, 2022	6.35	6.67	5.95	6.14
1412	NASDAQ	LOOP	Fri, Jul 22, 2022	5.96	6.34	5.84	6.13
1411	NASDAQ	LOOP	Thu, Jul 21, 2022	5.57	6.00	5.57	5.84
1410	NASDAQ	LOOP	Wed, Jul 20, 2022	4.74	5.65	4.74	5.54
1409	NASDAQ	LOOP	Tue, Jul 19, 2022	4.96	5.07	4.80	4.80
1408	NASDAQ	LOOP	Mon, Jul 18, 2022	5.01	5.36	4.90	4.92
1407	NASDAQ	LOOP	Fri, Jul 15, 2022	4.85	5.12	4.60	5.04
1406	NASDAQ	LOOP	Thu, Jul 14, 2022	4.75	4.84	4.55	4.80
1405	NASDAQ	LOOP	Wed, Jul 13, 2022	5.06	5.06	4.76	4.82
1404	NASDAQ	LOOP	Tue, Jul 12, 2022	4.89	5.10	4.77	4.98
1403	NASDAQ	LOOP	Mon, Jul 11, 2022	5.05	5.19	4.65	4.95
1402	NASDAQ	LOOP	Fri, Jul 8, 2022	4.54	4.89	4.54	4.85
1401	NASDAQ	LOOP	Thu, Jul 7, 2022	4.22	4.67	4.22	4.58
1400	NASDAQ	LOOP	Wed, Jul 6, 2022	4.53	4.59	4.14	4.31
1399	NASDAQ	LOOP	Tue, Jul 5, 2022	4.10	4.64	4.10	4.48
1398	NASDAQ	LOOP	Fri, Jul 1, 2022	3.83	4.31	3.83	4.16
1397	NASDAQ	LOOP	Thu, Jun 30, 2022	3.73	3.96	3.61	3.88
1396	NASDAQ	LOOP	Wed, Jun 29, 2022	4.05	4.17	3.81	3.83
1395	NASDAQ	LOOP	Tue, Jun 28, 2022	4.34	4.48	3.95	4.05
1394	NASDAQ	LOOP	Mon, Jun 27, 2022	4.56	4.70	4.32	4.33
1393	NASDAQ	LOOP	Fri, Jun 24, 2022	4.60	5.00	4.52	4.61
1392	NASDAQ	LOOP	Thu, Jun 23, 2022	4.64	4.79	4.36	4.48
1391	NASDAQ	LOOP	Wed, Jun 22, 2022	4.99	5.17	4.51	4.55
1390	NASDAQ	LOOP	Tue, Jun 21, 2022	5.54	5.77	5.01	5.09
1389	NASDAQ	LOOP	Fri, Jun 17, 2022	5.39	5.78	5.33	5.48
1388	NASDAQ	LOOP	Thu, Jun 16, 2022	5.47	5.58	5.32	5.46
1387	NASDAQ	LOOP	Wed, Jun 15, 2022	5.57	5.72	5.33	5.58
1386	NASDAQ	LOOP	Tue, Jun 14, 2022	5.36	5.80	5.33	5.62
1385	NASDAQ	LOOP	Mon, Jun 13, 2022	5.41	5.62	5.18	5.25
1384	NASDAQ	LOOP	Fri, Jun 10, 2022	5.64	5.82	5.36	5.62
1383	NASDAQ	LOOP	Thu, Jun 9, 2022	5.81	6.08	5.67	5.78
1382	NASDAQ	LOOP	Wed, Jun 8, 2022	5.75	6.06	5.73	5.90
1381	NASDAQ	LOOP	Tue, Jun 7, 2022	5.80	5.87	5.62	5.82
1380	NASDAQ	LOOP	Mon, Jun 6, 2022	5.71	5.96	5.52	5.94
1379	NASDAQ	LOOP	Fri, Jun 3, 2022	5.79	5.79	5.38	5.58
1378	NASDAQ	LOOP	Thu, Jun 2, 2022	5.46	5.96	5.42	5.85
1377	NASDAQ	LOOP	Wed, Jun 1, 2022	5.44	5.63	5.35	5.43
1376	NASDAQ	LOOP	Tue, May 31, 2022	5.86	6.00	5.10	5.32
1375	NASDAQ	LOOP	Fri, May 27, 2022	5.55	6.02	5.55	5.83
1374	NASDAQ	LOOP	Thu, May 26, 2022	5.49	5.74	5.33	5.55
1373	NASDAQ	LOOP	Wed, May 25, 2022	5.53	5.69	5.25	5.47
1372	NASDAQ	LOOP	Tue, May 24, 2022	5.35	5.49	5.21	5.31
1371	NASDAQ	LOOP	Mon, May 23, 2022	5.41	5.49	5.20	5.49
1370	NASDAQ	LOOP	Fri, May 20, 2022	5.40	5.56	5.20	5.30
1369	NASDAQ	LOOP	Thu, May 19, 2022	5.28	5.54	5.28	5.34
1368	NASDAQ	LOOP	Wed, May 18, 2022	5.33	5.61	5.24	5.33
1367	NASDAQ	LOOP	Tue, May 17, 2022	5.60	5.75	5.41	5.45
1366	NASDAQ	LOOP	Mon, May 16, 2022	5.71	5.97	5.39	5.42
1365	NASDAQ	LOOP	Fri, May 13, 2022	5.15	5.78	5.05	5.63
1364	NASDAQ	LOOP	Thu, May 12, 2022	5.00	5.52	4.62	5.02
1363	NASDAQ	LOOP	Wed, May 11, 2022	5.50	5.73	4.35	5.10
1362	NASDAQ	LOOP	Tue, May 10, 2022	5.75	6.16	5.46	5.50
1361	NASDAQ	LOOP	Mon, May 9, 2022	6.23	6.33	5.53	5.69
1360	NASDAQ	LOOP	Fri, May 6, 2022	6.52	6.80	6.15	6.27
1359	NASDAQ	LOOP	Thu, May 5, 2022	6.87	7.17	6.45	6.60
1358	NASDAQ	LOOP	Wed, May 4, 2022	7.04	7.13	6.50	7.09
1357	NASDAQ	LOOP	Tue, May 3, 2022	6.99	7.15	6.83	7.03
1356	NASDAQ	LOOP	Mon, May 2, 2022	6.49	6.96	6.47	6.95
1355	NASDAQ	LOOP	Fri, Apr 29, 2022	6.68	7.15	6.32	6.50
1354	NASDAQ	LOOP	Thu, Apr 28, 2022	6.81	6.88	6.43	6.77
1353	NASDAQ	LOOP	Wed, Apr 27, 2022	6.21	6.70	6.10	6.64
1352	NASDAQ	LOOP	Tue, Apr 26, 2022	7.18	7.18	6.10	6.20
1351	NASDAQ	LOOP	Mon, Apr 25, 2022	7.23	7.23	6.75	7.13
1350	NASDAQ	LOOP	Fri, Apr 22, 2022	7.24	7.65	6.96	7.08
1349	NASDAQ	LOOP	Thu, Apr 21, 2022	7.30	7.35	6.95	7.05
1348	NASDAQ	LOOP	Wed, Apr 20, 2022	7.64	7.71	7.30	7.30
1347	NASDAQ	LOOP	Tue, Apr 19, 2022	7.51	7.87	7.32	7.59
1346	NASDAQ	LOOP	Mon, Apr 18, 2022	7.85	7.85	7.28	7.52
1345	NASDAQ	LOOP	Thu, Apr 14, 2022	7.91	8.08	7.60	7.85
1344	NASDAQ	LOOP	Wed, Apr 13, 2022	8.19	8.27	7.57	7.91
1343	NASDAQ	LOOP	Tue, Apr 12, 2022	8.50	8.60	8.10	8.29
1342	NASDAQ	LOOP	Mon, Apr 11, 2022	8.51	8.65	8.04	8.41
1341	NASDAQ	LOOP	Fri, Apr 8, 2022	8.73	8.73	8.36	8.56
1340	NASDAQ	LOOP	Thu, Apr 7, 2022	8.60	8.74	8.42	8.71
1339	NASDAQ	LOOP	Wed, Apr 6, 2022	8.88	8.96	8.30	8.53
1338	NASDAQ	LOOP	Tue, Apr 5, 2022	9.40	9.50	8.75	8.90
1337	NASDAQ	LOOP	Mon, Apr 4, 2022	8.94	9.46	8.77	9.34
1336	NASDAQ	LOOP	Fri, Apr 1, 2022	9.11	9.21	8.70	8.95
1335	NASDAQ	LOOP	Thu, Mar 31, 2022	8.86	9.01	8.75	8.90
1334	NASDAQ	LOOP	Wed, Mar 30, 2022	9.57	9.80	8.56	8.89
1333	NASDAQ	LOOP	Tue, Mar 29, 2022	8.34	9.77	8.26	9.60
1332	NASDAQ	LOOP	Mon, Mar 28, 2022	9.36	9.49	8.26	8.45
1331	NASDAQ	LOOP	Fri, Mar 25, 2022	9.40	10.69	9.00	9.27
1330	NASDAQ	LOOP	Thu, Mar 24, 2022	9.29	9.30	8.80	9.22
1329	NASDAQ	LOOP	Wed, Mar 23, 2022	9.05	9.56	8.95	9.15
1328	NASDAQ	LOOP	Tue, Mar 22, 2022	8.51	9.02	8.51	9.01
1327	NASDAQ	LOOP	Mon, Mar 21, 2022	8.48	9.43	8.35	8.49
1326	NASDAQ	LOOP	Fri, Mar 18, 2022	8.37	8.92	8.33	8.57
1325	NASDAQ	LOOP	Thu, Mar 17, 2022	7.99	8.66	7.99	8.52
1324	NASDAQ	LOOP	Wed, Mar 16, 2022	8.14	8.14	7.78	8.02
1323	NASDAQ	LOOP	Tue, Mar 15, 2022	8.48	8.48	7.70	7.96
1322	NASDAQ	LOOP	Mon, Mar 14, 2022	8.66	8.66	7.93	8.30
1321	NASDAQ	LOOP	Fri, Mar 11, 2022	8.71	8.80	8.07	8.55
1320	NASDAQ	LOOP	Thu, Mar 10, 2022	8.11	8.77	7.80	8.75
1319	NASDAQ	LOOP	Wed, Mar 9, 2022	7.58	8.28	7.46	8.21
1318	NASDAQ	LOOP	Tue, Mar 8, 2022	6.82	7.59	6.77	7.43
1317	NASDAQ	LOOP	Mon, Mar 7, 2022	6.69	6.91	6.58	6.72
1316	NASDAQ	LOOP	Fri, Mar 4, 2022	7.02	7.13	6.40	6.65
1315	NASDAQ	LOOP	Thu, Mar 3, 2022	7.09	7.30	6.93	7.03
1314	NASDAQ	LOOP	Wed, Mar 2, 2022	7.11	7.22	6.92	6.97
1313	NASDAQ	LOOP	Tue, Mar 1, 2022	6.95	7.13	6.74	7.02
1312	NASDAQ	LOOP	Mon, Feb 28, 2022	6.63	6.95	6.57	6.94
1311	NASDAQ	LOOP	Fri, Feb 25, 2022	6.70	6.95	6.49	6.66
1310	NASDAQ	LOOP	Thu, Feb 24, 2022	6.00	6.65	5.90	6.63
1309	NASDAQ	LOOP	Wed, Feb 23, 2022	6.58	6.67	6.11	6.14
1308	NASDAQ	LOOP	Tue, Feb 22, 2022	6.74	6.78	6.50	6.52
1307	NASDAQ	LOOP	Fri, Feb 18, 2022	6.99	7.10	6.57	6.72
1306	NASDAQ	LOOP	Thu, Feb 17, 2022	7.24	7.45	6.79	6.86
1305	NASDAQ	LOOP	Wed, Feb 16, 2022	7.37	7.47	7.00	7.09
1304	NASDAQ	LOOP	Tue, Feb 15, 2022	7.33	7.54	7.29	7.42
1303	NASDAQ	LOOP	Mon, Feb 14, 2022	7.28	7.37	7.03	7.15
1302	NASDAQ	LOOP	Fri, Feb 11, 2022	7.55	7.68	7.20	7.25
1301	NASDAQ	LOOP	Thu, Feb 10, 2022	7.79	8.03	7.51	7.57
1300	NASDAQ	LOOP	Wed, Feb 9, 2022	7.81	8.10	7.51	7.89
1299	NASDAQ	LOOP	Tue, Feb 8, 2022	7.51	7.68	7.37	7.64
1298	NASDAQ	LOOP	Mon, Feb 7, 2022	7.52	7.95	7.50	7.55
1297	NASDAQ	LOOP	Fri, Feb 4, 2022	7.69	7.77	7.36	7.63
1296	NASDAQ	LOOP	Thu, Feb 3, 2022	7.50	7.85	7.45	7.65
1295	NASDAQ	LOOP	Wed, Feb 2, 2022	8.21	8.23	7.51	7.55
1294	NASDAQ	LOOP	Tue, Feb 1, 2022	8.22	8.55	7.86	8.13
1293	NASDAQ	LOOP	Mon, Jan 31, 2022	7.55	8.23	7.55	8.06
1292	NASDAQ	LOOP	Fri, Jan 28, 2022	7.14	7.63	6.85	7.49
1291	NASDAQ	LOOP	Thu, Jan 27, 2022	7.81	7.81	7.04	7.09
1290	NASDAQ	LOOP	Wed, Jan 26, 2022	8.10	8.30	7.58	7.61
1289	NASDAQ	LOOP	Tue, Jan 25, 2022	7.62	8.26	7.51	7.96
1288	NASDAQ	LOOP	Mon, Jan 24, 2022	8.43	8.48	7.42	7.69
1287	NASDAQ	LOOP	Fri, Jan 21, 2022	9.06	9.20	8.42	8.66
1286	NASDAQ	LOOP	Thu, Jan 20, 2022	9.11	9.75	9.05	9.15
1285	NASDAQ	LOOP	Wed, Jan 19, 2022	9.30	9.58	8.95	8.95
1284	NASDAQ	LOOP	Tue, Jan 18, 2022	9.45	9.64	9.06	9.29
1283	NASDAQ	LOOP	Fri, Jan 14, 2022	9.30	10.16	9.05	9.48
1282	NASDAQ	LOOP	Thu, Jan 13, 2022	10.21	10.23	9.00	9.16
1281	NASDAQ	LOOP	Wed, Jan 12, 2022	10.76	11.20	10.12	10.21
1280	NASDAQ	LOOP	Tue, Jan 11, 2022	11.09	11.10	10.65	11.04
1279	NASDAQ	LOOP	Mon, Jan 10, 2022	11.40	11.40	10.50	10.93
1278	NASDAQ	LOOP	Fri, Jan 7, 2022	11.40	11.75	11.30	11.53
1277	NASDAQ	LOOP	Thu, Jan 6, 2022	11.32	11.99	10.58	11.42
1276	NASDAQ	LOOP	Wed, Jan 5, 2022	12.23	12.25	11.02	11.29
1275	NASDAQ	LOOP	Tue, Jan 4, 2022	12.76	12.76	12.18	12.22
1274	NASDAQ	LOOP	Mon, Jan 3, 2022	12.39	12.84	12.01	12.78
1273	NASDAQ	LOOP	Fri, Dec 31, 2021	12.39	12.57	12.17	12.27
1272	NASDAQ	LOOP	Thu, Dec 30, 2021	12.21	13.05	12.20	12.34
1271	NASDAQ	LOOP	Wed, Dec 29, 2021	12.47	12.47	12.00	12.21
1270	NASDAQ	LOOP	Tue, Dec 28, 2021	12.74	12.88	12.37	12.49
1269	NASDAQ	LOOP	Mon, Dec 27, 2021	12.42	13.00	12.10	12.76
1268	NASDAQ	LOOP	Thu, Dec 23, 2021	12.79	13.02	12.36	12.44
1267	NASDAQ	LOOP	Wed, Dec 22, 2021	12.50	12.91	12.30	12.71
1266	NASDAQ	LOOP	Tue, Dec 21, 2021	12.33	12.56	12.19	12.55
1265	NASDAQ	LOOP	Mon, Dec 20, 2021	12.16	12.40	11.70	12.12
1264	NASDAQ	LOOP	Fri, Dec 17, 2021	12.08	12.60	11.77	12.47
1263	NASDAQ	LOOP	Thu, Dec 16, 2021	12.84	13.14	12.06	12.18
1262	NASDAQ	LOOP	Wed, Dec 15, 2021	12.03	12.85	11.90	12.74
1261	NASDAQ	LOOP	Tue, Dec 14, 2021	12.01	12.50	11.83	12.04
1260	NASDAQ	LOOP	Mon, Dec 13, 2021	12.58	12.67	12.12	12.26
1259	NASDAQ	LOOP	Fri, Dec 10, 2021	12.67	12.82	12.30	12.55
1258	NASDAQ	LOOP	Thu, Dec 9, 2021	13.11	13.63	12.56	12.59
1257	NASDAQ	LOOP	Wed, Dec 8, 2021	13.72	13.87	13.18	13.18
1256	NASDAQ	LOOP	Tue, Dec 7, 2021	13.32	13.78	13.32	13.65
1255	NASDAQ	LOOP	Mon, Dec 6, 2021	12.57	13.00	12.07	12.89
1254	NASDAQ	LOOP	Fri, Dec 3, 2021	13.21	13.21	12.29	12.48
1253	NASDAQ	LOOP	Thu, Dec 2, 2021	12.63	13.14	12.42	13.03
1252	NASDAQ	LOOP	Wed, Dec 1, 2021	13.41	14.00	12.62	12.75
1251	NASDAQ	LOOP	Tue, Nov 30, 2021	13.76	14.13	13.36	13.64
1250	NASDAQ	LOOP	Mon, Nov 29, 2021	14.21	14.43	13.80	13.88
1249	NASDAQ	LOOP	Fri, Nov 26, 2021	13.37	14.24	13.37	14.22
1248	NASDAQ	LOOP	Wed, Nov 24, 2021	13.31	14.59	13.31	14.29
1247	NASDAQ	LOOP	Tue, Nov 23, 2021	13.81	14.03	13.27	13.68
1246	NASDAQ	LOOP	Mon, Nov 22, 2021	14.36	14.36	13.49	13.68
1245	NASDAQ	LOOP	Fri, Nov 19, 2021	14.23	14.62	14.20	14.23
1244	NASDAQ	LOOP	Thu, Nov 18, 2021	14.98	14.98	14.20	14.31
1243	NASDAQ	LOOP	Wed, Nov 17, 2021	14.95	15.20	14.64	14.90
1242	NASDAQ	LOOP	Tue, Nov 16, 2021	15.17	15.20	14.74	15.00
1241	NASDAQ	LOOP	Mon, Nov 15, 2021	16.08	16.08	15.20	15.25
1240	NASDAQ	LOOP	Fri, Nov 12, 2021	16.32	16.49	15.93	15.98
1239	NASDAQ	LOOP	Thu, Nov 11, 2021	16.00	16.50	15.61	16.14
1238	NASDAQ	LOOP	Wed, Nov 10, 2021	16.56	16.73	15.79	15.93
1237	NASDAQ	LOOP	Tue, Nov 9, 2021	16.86	16.91	16.13	16.78
1236	NASDAQ	LOOP	Mon, Nov 8, 2021	15.60	17.00	15.60	16.79
1235	NASDAQ	LOOP	Fri, Nov 5, 2021	16.74	16.94	15.64	15.75
1234	NASDAQ	LOOP	Thu, Nov 4, 2021	17.75	17.85	16.22	16.55
1233	NASDAQ	LOOP	Wed, Nov 3, 2021	16.99	17.94	16.86	17.68
1232	NASDAQ	LOOP	Tue, Nov 2, 2021	16.78	17.09	16.00	17.09
1231	NASDAQ	LOOP	Mon, Nov 1, 2021	15.75	16.85	15.75	16.60
1230	NASDAQ	LOOP	Fri, Oct 29, 2021	14.98	15.99	14.89	15.71
1229	NASDAQ	LOOP	Thu, Oct 28, 2021	13.85	14.85	13.73	14.74
1228	NASDAQ	LOOP	Wed, Oct 27, 2021	13.18	14.22	13.13	13.75
1227	NASDAQ	LOOP	Tue, Oct 26, 2021	13.33	13.41	12.39	13.21
1226	NASDAQ	LOOP	Mon, Oct 25, 2021	13.00	13.69	12.99	13.40
1225	NASDAQ	LOOP	Fri, Oct 22, 2021	12.90	13.00	12.50	12.95
1224	NASDAQ	LOOP	Thu, Oct 21, 2021	12.76	13.04	12.49	12.81
1223	NASDAQ	LOOP	Wed, Oct 20, 2021	12.90	13.01	12.60	12.76
1222	NASDAQ	LOOP	Tue, Oct 19, 2021	12.45	12.94	11.93	12.88
1221	NASDAQ	LOOP	Mon, Oct 18, 2021	12.20	12.48	12.01	12.33
1220	NASDAQ	LOOP	Fri, Oct 15, 2021	13.12	13.47	12.04	12.15
1219	NASDAQ	LOOP	Thu, Oct 14, 2021	12.49	13.45	12.25	13.12
1218	NASDAQ	LOOP	Wed, Oct 13, 2021	11.42	12.45	11.42	12.28
1217	NASDAQ	LOOP	Tue, Oct 12, 2021	11.49	11.63	11.25	11.44
1216	NASDAQ	LOOP	Mon, Oct 11, 2021	11.48	12.04	11.38	11.45
1215	NASDAQ	LOOP	Fri, Oct 8, 2021	11.37	11.79	11.14	11.47
1214	NASDAQ	LOOP	Thu, Oct 7, 2021	11.97	12.90	11.40	11.42
1213	NASDAQ	LOOP	Wed, Oct 6, 2021	11.13	11.33	10.74	11.10
1212	NASDAQ	LOOP	Tue, Oct 5, 2021	11.13	11.40	11.05	11.22
1211	NASDAQ	LOOP	Mon, Oct 4, 2021	11.60	11.72	11.01	11.07
1210	NASDAQ	LOOP	Fri, Oct 1, 2021	11.43	11.79	11.25	11.61
1209	NASDAQ	LOOP	Thu, Sep 30, 2021	11.94	11.94	11.36	11.43
1208	NASDAQ	LOOP	Wed, Sep 29, 2021	12.00	12.15	11.64	11.91
1207	NASDAQ	LOOP	Tue, Sep 28, 2021	12.55	12.65	11.81	11.86
1206	NASDAQ	LOOP	Mon, Sep 27, 2021	11.99	12.87	11.85	12.78
1205	NASDAQ	LOOP	Fri, Sep 24, 2021	11.76	12.20	11.64	11.96
1204	NASDAQ	LOOP	Thu, Sep 23, 2021	11.39	11.88	11.12	11.81
1203	NASDAQ	LOOP	Wed, Sep 22, 2021	11.09	11.43	10.77	11.27
1202	NASDAQ	LOOP	Tue, Sep 21, 2021	10.65	11.38	10.63	11.08
1201	NASDAQ	LOOP	Mon, Sep 20, 2021	10.34	10.56	10.14	10.50
1200	NASDAQ	LOOP	Fri, Sep 17, 2021	10.23	10.56	10.06	10.56
1199	NASDAQ	LOOP	Thu, Sep 16, 2021	10.16	10.30	9.84	10.29
1198	NASDAQ	LOOP	Wed, Sep 15, 2021	10.26	10.34	9.89	10.19
1197	NASDAQ	LOOP	Tue, Sep 14, 2021	11.23	11.42	10.12	10.27
1196	NASDAQ	LOOP	Mon, Sep 13, 2021	10.85	11.44	10.65	11.28
1195	NASDAQ	LOOP	Fri, Sep 10, 2021	10.97	11.49	10.52	10.71
1194	NASDAQ	LOOP	Thu, Sep 9, 2021	10.44	10.85	10.02	10.82
1193	NASDAQ	LOOP	Wed, Sep 8, 2021	10.62	10.72	9.94	10.47
1192	NASDAQ	LOOP	Tue, Sep 7, 2021	10.38	10.82	10.21	10.52
1191	NASDAQ	LOOP	Fri, Sep 3, 2021	10.37	10.53	10.03	10.40
1190	NASDAQ	LOOP	Thu, Sep 2, 2021	9.41	10.60	9.24	10.39
1189	NASDAQ	LOOP	Wed, Sep 1, 2021	9.07	9.76	8.85	9.49
1188	NASDAQ	LOOP	Tue, Aug 31, 2021	8.99	9.16	8.87	9.07
1187	NASDAQ	LOOP	Mon, Aug 30, 2021	9.18	9.32	8.92	8.99
1186	NASDAQ	LOOP	Fri, Aug 27, 2021	8.85	9.40	8.85	9.11
1185	NASDAQ	LOOP	Thu, Aug 26, 2021	9.10	9.58	8.80	9.04
1184	NASDAQ	LOOP	Wed, Aug 25, 2021	9.04	9.32	8.80	9.13
1183	NASDAQ	LOOP	Tue, Aug 24, 2021	9.62	9.65	8.90	9.00
1182	NASDAQ	LOOP	Mon, Aug 23, 2021	9.41	9.61	8.97	9.59
1181	NASDAQ	LOOP	Fri, Aug 20, 2021	8.92	9.28	8.92	9.18
1180	NASDAQ	LOOP	Thu, Aug 19, 2021	9.07	9.11	8.65	8.95
1179	NASDAQ	LOOP	Wed, Aug 18, 2021	8.99	9.39	8.79	9.15
1178	NASDAQ	LOOP	Tue, Aug 17, 2021	9.00	9.10	8.70	8.99
1177	NASDAQ	LOOP	Mon, Aug 16, 2021	9.07	9.38	8.85	9.08
1176	NASDAQ	LOOP	Fri, Aug 13, 2021	10.02	10.07	9.16	9.22
1175	NASDAQ	LOOP	Thu, Aug 12, 2021	10.29	10.34	10.01	10.12
1174	NASDAQ	LOOP	Wed, Aug 11, 2021	10.40	10.53	10.08	10.40
1173	NASDAQ	LOOP	Tue, Aug 10, 2021	10.50	10.55	10.26	10.39
1172	NASDAQ	LOOP	Mon, Aug 9, 2021	10.27	10.50	10.14	10.43
1171	NASDAQ	LOOP	Fri, Aug 6, 2021	10.30	10.49	10.20	10.28
1170	NASDAQ	LOOP	Thu, Aug 5, 2021	10.35	10.55	10.25	10.30
1169	NASDAQ	LOOP	Wed, Aug 4, 2021	10.42	10.60	10.20	10.46
1168	NASDAQ	LOOP	Tue, Aug 3, 2021	10.49	10.58	10.09	10.52
1167	NASDAQ	LOOP	Mon, Aug 2, 2021	10.51	10.61	10.26	10.45
1166	NASDAQ	LOOP	Fri, Jul 30, 2021	10.76	11.07	10.32	10.48
1165	NASDAQ	LOOP	Thu, Jul 29, 2021	10.82	11.07	10.60	10.89
1164	NASDAQ	LOOP	Wed, Jul 28, 2021	10.48	10.89	10.42	10.77
1163	NASDAQ	LOOP	Tue, Jul 27, 2021	10.58	10.64	10.14	10.44
1162	NASDAQ	LOOP	Mon, Jul 26, 2021	10.82	11.11	10.62	10.75
1161	NASDAQ	LOOP	Fri, Jul 23, 2021	10.92	10.92	10.40	10.71
1160	NASDAQ	LOOP	Thu, Jul 22, 2021	11.09	11.20	10.81	11.02
1159	NASDAQ	LOOP	Wed, Jul 21, 2021	10.70	11.13	10.70	11.08
1158	NASDAQ	LOOP	Tue, Jul 20, 2021	10.87	10.87	10.45	10.66
1157	NASDAQ	LOOP	Mon, Jul 19, 2021	10.28	10.92	10.02	10.68
1156	NASDAQ	LOOP	Fri, Jul 16, 2021	11.17	11.17	10.30	10.31
1155	NASDAQ	LOOP	Thu, Jul 15, 2021	11.26	11.55	10.81	11.00
1154	NASDAQ	LOOP	Wed, Jul 14, 2021	11.89	11.90	10.90	11.24
1153	NASDAQ	LOOP	Tue, Jul 13, 2021	11.83	12.38	11.79	11.89
1152	NASDAQ	LOOP	Mon, Jul 12, 2021	11.92	11.98	11.36	11.86
1151	NASDAQ	LOOP	Fri, Jul 9, 2021	12.38	12.48	11.81	11.95
1150	NASDAQ	LOOP	Thu, Jul 8, 2021	11.81	12.37	11.51	12.17
1149	NASDAQ	LOOP	Wed, Jul 7, 2021	12.38	12.52	11.92	12.00
1148	NASDAQ	LOOP	Tue, Jul 6, 2021	12.20	12.34	11.77	12.27
1147	NASDAQ	LOOP	Fri, Jul 2, 2021	12.15	12.62	11.71	12.43
1146	NASDAQ	LOOP	Thu, Jul 1, 2021	12.27	12.27	11.65	11.95
1145	NASDAQ	LOOP	Wed, Jun 30, 2021	12.35	12.50	11.70	12.33
1144	NASDAQ	LOOP	Tue, Jun 29, 2021	13.28	13.93	12.34	12.50
1143	NASDAQ	LOOP	Mon, Jun 28, 2021	13.07	13.49	12.63	13.05
1142	NASDAQ	LOOP	Fri, Jun 25, 2021	14.66	14.89	13.03	13.07
1141	NASDAQ	LOOP	Thu, Jun 24, 2021	15.80	16.21	14.38	14.85
1140	NASDAQ	LOOP	Wed, Jun 23, 2021	13.80	18.20	13.75	15.90
1139	NASDAQ	LOOP	Tue, Jun 22, 2021	12.56	13.38	12.45	13.19
1138	NASDAQ	LOOP	Mon, Jun 21, 2021	12.98	12.98	12.31	12.57
1137	NASDAQ	LOOP	Fri, Jun 18, 2021	11.90	12.99	11.70	12.99
1136	NASDAQ	LOOP	Thu, Jun 17, 2021	11.37	12.00	11.30	11.89
1135	NASDAQ	LOOP	Wed, Jun 16, 2021	10.41	12.40	10.21	11.61
1134	NASDAQ	LOOP	Tue, Jun 15, 2021	10.75	10.87	9.65	10.22
1133	NASDAQ	LOOP	Mon, Jun 14, 2021	11.64	11.90	10.35	10.63
1132	NASDAQ	LOOP	Fri, Jun 11, 2021	14.19	14.21	10.82	11.20
1131	NASDAQ	LOOP	Thu, Jun 10, 2021	13.64	14.30	13.25	13.75
1130	NASDAQ	LOOP	Wed, Jun 9, 2021	13.24	14.18	13.14	13.57
1129	NASDAQ	LOOP	Tue, Jun 8, 2021	12.69	13.25	12.51	13.14
1128	NASDAQ	LOOP	Mon, Jun 7, 2021	11.60	12.99	11.60	12.86
1127	NASDAQ	LOOP	Fri, Jun 4, 2021	10.00	12.16	9.98	11.63
1126	NASDAQ	LOOP	Thu, Jun 3, 2021	9.45	9.97	9.34	9.87
1125	NASDAQ	LOOP	Wed, Jun 2, 2021	9.34	9.55	9.09	9.51
1124	NASDAQ	LOOP	Tue, Jun 1, 2021	9.17	9.81	8.91	9.28
1123	NASDAQ	LOOP	Fri, May 28, 2021	9.51	9.84	9.13	9.23
1122	NASDAQ	LOOP	Thu, May 27, 2021	8.72	9.49	8.72	9.43
1121	NASDAQ	LOOP	Wed, May 26, 2021	8.48	8.85	8.44	8.76
1120	NASDAQ	LOOP	Tue, May 25, 2021	8.53	8.64	8.36	8.42
1119	NASDAQ	LOOP	Mon, May 24, 2021	8.78	8.95	8.47	8.48
1118	NASDAQ	LOOP	Fri, May 21, 2021	8.63	9.31	8.57	8.75
1117	NASDAQ	LOOP	Thu, May 20, 2021	8.10	8.60	8.10	8.56
1116	NASDAQ	LOOP	Wed, May 19, 2021	8.40	8.50	8.03	8.10
1115	NASDAQ	LOOP	Tue, May 18, 2021	7.84	8.42	7.66	8.42
1114	NASDAQ	LOOP	Mon, May 17, 2021	7.89	7.90	7.50	7.81
1113	NASDAQ	LOOP	Fri, May 14, 2021	7.92	8.04	7.70	7.75
1112	NASDAQ	LOOP	Thu, May 13, 2021	7.99	8.22	7.60	7.71
1111	NASDAQ	LOOP	Wed, May 12, 2021	8.11	8.17	7.91	7.96
1110	NASDAQ	LOOP	Tue, May 11, 2021	8.13	8.38	7.97	8.27
1109	NASDAQ	LOOP	Mon, May 10, 2021	8.46	8.56	8.02	8.11
1108	NASDAQ	LOOP	Fri, May 7, 2021	8.20	8.65	8.20	8.53
1107	NASDAQ	LOOP	Thu, May 6, 2021	8.14	8.42	8.00	8.19
1106	NASDAQ	LOOP	Wed, May 5, 2021	8.35	8.35	8.00	8.15
1105	NASDAQ	LOOP	Tue, May 4, 2021	8.47	8.47	7.91	8.21
1104	NASDAQ	LOOP	Mon, May 3, 2021	8.80	8.80	8.33	8.54
1103	NASDAQ	LOOP	Fri, Apr 30, 2021	8.44	8.84	8.26	8.62
1102	NASDAQ	LOOP	Thu, Apr 29, 2021	8.42	8.60	8.10	8.45
1101	NASDAQ	LOOP	Wed, Apr 28, 2021	8.55	8.61	8.42	8.51
1100	NASDAQ	LOOP	Tue, Apr 27, 2021	8.48	8.70	8.21	8.63
1099	NASDAQ	LOOP	Mon, Apr 26, 2021	8.29	8.63	8.21	8.43
1098	NASDAQ	LOOP	Fri, Apr 23, 2021	8.24	8.38	8.10	8.31
1097	NASDAQ	LOOP	Thu, Apr 22, 2021	8.26	8.47	8.12	8.20
1096	NASDAQ	LOOP	Wed, Apr 21, 2021	8.04	8.43	8.01	8.21
1095	NASDAQ	LOOP	Tue, Apr 20, 2021	8.16	8.27	7.99	8.05
1094	NASDAQ	LOOP	Mon, Apr 19, 2021	8.25	8.33	8.04	8.17
1093	NASDAQ	LOOP	Fri, Apr 16, 2021	8.57	8.57	8.04	8.22
1092	NASDAQ	LOOP	Thu, Apr 15, 2021	8.77	8.77	8.35	8.50
1091	NASDAQ	LOOP	Wed, Apr 14, 2021	8.59	8.90	8.56	8.77
1090	NASDAQ	LOOP	Tue, Apr 13, 2021	8.36	8.64	8.17	8.59
1089	NASDAQ	LOOP	Mon, Apr 12, 2021	8.38	8.51	8.21	8.32
1088	NASDAQ	LOOP	Fri, Apr 9, 2021	8.31	8.43	8.14	8.35
1087	NASDAQ	LOOP	Thu, Apr 8, 2021	8.09	8.41	8.09	8.36
1086	NASDAQ	LOOP	Wed, Apr 7, 2021	8.46	8.52	8.17	8.30
1085	NASDAQ	LOOP	Tue, Apr 6, 2021	8.45	8.62	8.32	8.51
1084	NASDAQ	LOOP	Mon, Apr 5, 2021	8.75	8.84	8.34	8.42
1083	NASDAQ	LOOP	Thu, Apr 1, 2021	8.19	8.89	8.05	8.86
1082	NASDAQ	LOOP	Wed, Mar 31, 2021	7.80	8.18	7.75	8.01
1081	NASDAQ	LOOP	Tue, Mar 30, 2021	8.13	8.13	7.49	7.72
1080	NASDAQ	LOOP	Mon, Mar 29, 2021	8.00	8.32	7.89	7.92
1079	NASDAQ	LOOP	Fri, Mar 26, 2021	8.30	8.38	7.86	8.03
1078	NASDAQ	LOOP	Thu, Mar 25, 2021	7.84	8.19	7.60	8.17
1077	NASDAQ	LOOP	Wed, Mar 24, 2021	8.14	8.25	7.92	7.97
1076	NASDAQ	LOOP	Tue, Mar 23, 2021	8.02	8.18	7.92	8.09
1075	NASDAQ	LOOP	Mon, Mar 22, 2021	8.49	8.49	7.83	8.03
1074	NASDAQ	LOOP	Fri, Mar 19, 2021	7.95	8.56	7.91	8.31
1073	NASDAQ	LOOP	Thu, Mar 18, 2021	8.15	8.32	7.86	7.93
1072	NASDAQ	LOOP	Wed, Mar 17, 2021	8.38	8.38	7.95	8.12
1071	NASDAQ	LOOP	Tue, Mar 16, 2021	8.89	8.89	8.25	8.48
1070	NASDAQ	LOOP	Mon, Mar 15, 2021	8.67	8.97	8.40	8.79
1069	NASDAQ	LOOP	Fri, Mar 12, 2021	8.54	8.57	8.25	8.52
1068	NASDAQ	LOOP	Thu, Mar 11, 2021	8.82	8.86	8.51	8.67
1067	NASDAQ	LOOP	Wed, Mar 10, 2021	8.91	9.04	8.51	8.76
1066	NASDAQ	LOOP	Tue, Mar 9, 2021	8.38	8.68	8.01	8.62
1065	NASDAQ	LOOP	Mon, Mar 8, 2021	8.50	8.60	7.86	7.96
1064	NASDAQ	LOOP	Fri, Mar 5, 2021	8.32	8.55	7.55	8.44
1063	NASDAQ	LOOP	Thu, Mar 4, 2021	8.87	9.13	8.06	8.32
1062	NASDAQ	LOOP	Wed, Mar 3, 2021	9.37	9.64	9.06	9.06
1061	NASDAQ	LOOP	Tue, Mar 2, 2021	9.57	9.61	9.10	9.48
1060	NASDAQ	LOOP	Mon, Mar 1, 2021	9.04	9.55	8.98	9.37
1059	NASDAQ	LOOP	Fri, Feb 26, 2021	9.49	9.97	8.47	8.61
1058	NASDAQ	LOOP	Thu, Feb 25, 2021	10.06	10.18	9.05	9.23
1057	NASDAQ	LOOP	Wed, Feb 24, 2021	10.00	10.44	9.99	10.10
1056	NASDAQ	LOOP	Tue, Feb 23, 2021	10.49	10.49	9.57	10.15
1055	NASDAQ	LOOP	Mon, Feb 22, 2021	11.22	11.30	10.70	10.70
1054	NASDAQ	LOOP	Fri, Feb 19, 2021	10.54	11.35	10.54	11.19
1053	NASDAQ	LOOP	Thu, Feb 18, 2021	10.40	10.53	10.14	10.44
1052	NASDAQ	LOOP	Wed, Feb 17, 2021	11.77	11.77	10.29	10.43
1051	NASDAQ	LOOP	Tue, Feb 16, 2021	11.97	12.30	11.60	11.73
1050	NASDAQ	LOOP	Fri, Feb 12, 2021	11.87	11.98	11.31	11.66
1049	NASDAQ	LOOP	Thu, Feb 11, 2021	11.50	12.00	11.24	11.87
1048	NASDAQ	LOOP	Wed, Feb 10, 2021	12.44	12.44	11.48	11.48
1047	NASDAQ	LOOP	Tue, Feb 9, 2021	11.90	12.38	11.80	12.27
1046	NASDAQ	LOOP	Mon, Feb 8, 2021	11.54	12.24	11.54	11.93
1045	NASDAQ	LOOP	Fri, Feb 5, 2021	10.99	11.40	10.67	11.33
1044	NASDAQ	LOOP	Thu, Feb 4, 2021	10.69	10.88	10.30	10.84
1043	NASDAQ	LOOP	Wed, Feb 3, 2021	10.64	10.84	10.52	10.64
1042	NASDAQ	LOOP	Tue, Feb 2, 2021	10.63	10.92	10.25	10.53
1041	NASDAQ	LOOP	Mon, Feb 1, 2021	10.69	10.90	10.05	10.32
1040	NASDAQ	LOOP	Fri, Jan 29, 2021	11.47	11.53	10.40	10.48
1039	NASDAQ	LOOP	Thu, Jan 28, 2021	12.20	12.45	11.12	11.30
1038	NASDAQ	LOOP	Wed, Jan 27, 2021	10.45	13.57	10.31	11.99
1037	NASDAQ	LOOP	Tue, Jan 26, 2021	9.87	10.46	9.77	10.38
1036	NASDAQ	LOOP	Mon, Jan 25, 2021	9.41	10.23	9.16	9.92
1035	NASDAQ	LOOP	Fri, Jan 22, 2021	9.46	9.67	9.07	9.31
1034	NASDAQ	LOOP	Thu, Jan 21, 2021	9.49	10.22	9.40	10.09
1033	NASDAQ	LOOP	Wed, Jan 20, 2021	9.76	9.91	9.50	9.57
1032	NASDAQ	LOOP	Tue, Jan 19, 2021	9.20	9.85	9.09	9.75
1031	NASDAQ	LOOP	Fri, Jan 15, 2021	8.80	9.20	8.42	9.10
1030	NASDAQ	LOOP	Thu, Jan 14, 2021	9.23	9.25	8.56	8.68
1029	NASDAQ	LOOP	Wed, Jan 13, 2021	9.61	9.75	9.02	9.15
1028	NASDAQ	LOOP	Tue, Jan 12, 2021	9.27	9.60	9.16	9.54
1027	NASDAQ	LOOP	Mon, Jan 11, 2021	9.26	9.44	9.05	9.17
1026	NASDAQ	LOOP	Fri, Jan 8, 2021	10.00	10.48	9.35	9.47
1025	NASDAQ	LOOP	Thu, Jan 7, 2021	9.36	9.92	9.29	9.90
1024	NASDAQ	LOOP	Wed, Jan 6, 2021	9.15	9.29	8.92	9.21
1023	NASDAQ	LOOP	Tue, Jan 5, 2021	8.56	9.44	8.36	8.86
1022	NASDAQ	LOOP	Mon, Jan 4, 2021	8.42	8.57	8.22	8.57
1021	NASDAQ	LOOP	Thu, Dec 31, 2020	8.10	8.34	7.96	8.30
1020	NASDAQ	LOOP	Wed, Dec 30, 2020	7.80	8.29	7.80	8.16
1019	NASDAQ	LOOP	Tue, Dec 29, 2020	8.07	8.07	7.63	7.85
1018	NASDAQ	LOOP	Mon, Dec 28, 2020	8.30	8.30	7.84	7.95
1017	NASDAQ	LOOP	Thu, Dec 24, 2020	8.45	8.50	8.06	8.28
1016	NASDAQ	LOOP	Wed, Dec 23, 2020	8.34	8.84	8.34	8.44
1015	NASDAQ	LOOP	Tue, Dec 22, 2020	8.13	8.45	7.94	8.44
1014	NASDAQ	LOOP	Mon, Dec 21, 2020	7.55	8.09	7.54	7.93
1013	NASDAQ	LOOP	Fri, Dec 18, 2020	7.57	7.95	7.33	7.53
1012	NASDAQ	LOOP	Thu, Dec 17, 2020	7.27	7.69	6.87	7.52
1011	NASDAQ	LOOP	Wed, Dec 16, 2020	7.30	8.56	7.25	7.27
1010	NASDAQ	LOOP	Tue, Dec 15, 2020	9.33	9.58	7.09	7.24
1009	NASDAQ	LOOP	Mon, Dec 14, 2020	10.24	10.93	9.16	9.32
1008	NASDAQ	LOOP	Fri, Dec 11, 2020	9.80	10.18	9.67	10.14
1007	NASDAQ	LOOP	Thu, Dec 10, 2020	9.75	10.25	9.70	9.79
1006	NASDAQ	LOOP	Wed, Dec 9, 2020	9.84	9.90	9.45	9.78
1005	NASDAQ	LOOP	Tue, Dec 8, 2020	9.72	9.96	9.68	9.77
1004	NASDAQ	LOOP	Mon, Dec 7, 2020	9.27	9.81	9.12	9.75
1003	NASDAQ	LOOP	Fri, Dec 4, 2020	8.56	9.35	8.55	9.30
1002	NASDAQ	LOOP	Thu, Dec 3, 2020	8.25	8.54	8.11	8.51
1001	NASDAQ	LOOP	Wed, Dec 2, 2020	8.44	8.44	8.01	8.18
1000	NASDAQ	LOOP	Tue, Dec 1, 2020	8.40	8.55	8.27	8.50
999	NASDAQ	LOOP	Mon, Nov 30, 2020	8.33	8.44	8.00	8.36
998	NASDAQ	LOOP	Fri, Nov 27, 2020	8.55	8.67	8.16	8.22
997	NASDAQ	LOOP	Wed, Nov 25, 2020	8.47	8.82	8.25	8.61
996	NASDAQ	LOOP	Tue, Nov 24, 2020	8.18	8.59	7.90	8.45
995	NASDAQ	LOOP	Mon, Nov 23, 2020	7.93	8.16	7.73	8.00
994	NASDAQ	LOOP	Fri, Nov 20, 2020	7.46	8.10	7.45	7.87
993	NASDAQ	LOOP	Thu, Nov 19, 2020	7.19	7.56	7.11	7.56
992	NASDAQ	LOOP	Wed, Nov 18, 2020	7.14	7.43	7.06	7.14
991	NASDAQ	LOOP	Tue, Nov 17, 2020	6.74	7.15	6.70	7.06
990	NASDAQ	LOOP	Mon, Nov 16, 2020	6.85	6.96	6.62	6.75
989	NASDAQ	LOOP	Fri, Nov 13, 2020	6.87	7.10	6.76	6.76
988	NASDAQ	LOOP	Thu, Nov 12, 2020	6.83	6.95	6.56	6.77
987	NASDAQ	LOOP	Wed, Nov 11, 2020	6.52	6.97	6.50	6.83
986	NASDAQ	LOOP	Tue, Nov 10, 2020	6.55	6.60	6.32	6.52
985	NASDAQ	LOOP	Mon, Nov 9, 2020	6.39	6.71	6.39	6.56
984	NASDAQ	LOOP	Fri, Nov 6, 2020	6.43	6.56	6.28	6.37
983	NASDAQ	LOOP	Thu, Nov 5, 2020	6.12	6.51	6.11	6.48
982	NASDAQ	LOOP	Wed, Nov 4, 2020	6.46	6.85	5.83	6.08
981	NASDAQ	LOOP	Tue, Nov 3, 2020	6.35	6.72	6.35	6.69
980	NASDAQ	LOOP	Mon, Nov 2, 2020	6.13	6.53	6.06	6.25
979	NASDAQ	LOOP	Fri, Oct 30, 2020	5.76	6.28	5.76	6.04
978	NASDAQ	LOOP	Thu, Oct 29, 2020	6.13	6.15	5.70	5.85
977	NASDAQ	LOOP	Wed, Oct 28, 2020	6.61	6.64	6.19	6.19
976	NASDAQ	LOOP	Tue, Oct 27, 2020	6.85	6.94	6.52	6.72
975	NASDAQ	LOOP	Mon, Oct 26, 2020	7.28	7.33	6.55	6.79
974	NASDAQ	LOOP	Fri, Oct 23, 2020	6.52	7.33	6.47	7.25
973	NASDAQ	LOOP	Thu, Oct 22, 2020	6.49	6.68	6.27	6.46
972	NASDAQ	LOOP	Wed, Oct 21, 2020	6.70	6.80	6.35	6.45
971	NASDAQ	LOOP	Tue, Oct 20, 2020	6.95	7.07	6.37	6.78
970	NASDAQ	LOOP	Mon, Oct 19, 2020	7.50	7.52	6.86	6.92
969	NASDAQ	LOOP	Fri, Oct 16, 2020	7.63	8.10	7.24	7.85
968	NASDAQ	LOOP	Thu, Oct 15, 2020	7.40	7.78	7.25	7.63
967	NASDAQ	LOOP	Wed, Oct 14, 2020	7.53	7.79	6.77	7.55
966	NASDAQ	LOOP	Tue, Oct 13, 2020	7.75	8.69	7.11	7.83
965	NASDAQ	LOOP	Mon, Oct 12, 2020	12.35	12.70	11.56	11.61
964	NASDAQ	LOOP	Fri, Oct 9, 2020	12.37	12.69	12.04	12.25
963	NASDAQ	LOOP	Thu, Oct 8, 2020	13.07	13.42	12.32	12.40
962	NASDAQ	LOOP	Wed, Oct 7, 2020	13.04	13.80	13.04	13.49
961	NASDAQ	LOOP	Tue, Oct 6, 2020	13.43	13.55	13.04	13.04
960	NASDAQ	LOOP	Mon, Oct 5, 2020	13.41	13.90	13.33	13.37
959	NASDAQ	LOOP	Fri, Oct 2, 2020	13.35	13.88	13.28	13.28
958	NASDAQ	LOOP	Thu, Oct 1, 2020	13.74	13.78	13.48	13.52
957	NASDAQ	LOOP	Wed, Sep 30, 2020	12.86	13.69	12.73	13.66
956	NASDAQ	LOOP	Tue, Sep 29, 2020	12.67	12.96	12.42	12.85
955	NASDAQ	LOOP	Mon, Sep 28, 2020	12.41	13.18	12.34	12.70
954	NASDAQ	LOOP	Fri, Sep 25, 2020	12.20	12.50	12.17	12.35
953	NASDAQ	LOOP	Thu, Sep 24, 2020	12.61	12.69	12.12	12.15
952	NASDAQ	LOOP	Wed, Sep 23, 2020	12.70	13.00	12.57	12.64
951	NASDAQ	LOOP	Tue, Sep 22, 2020	12.80	12.98	12.74	12.81
950	NASDAQ	LOOP	Mon, Sep 21, 2020	12.73	13.15	12.06	12.81
949	NASDAQ	LOOP	Fri, Sep 18, 2020	13.47	13.75	13.00	13.00
948	NASDAQ	LOOP	Thu, Sep 17, 2020	13.80	13.80	13.53	13.61
947	NASDAQ	LOOP	Wed, Sep 16, 2020	13.61	13.96	13.61	13.77
946	NASDAQ	LOOP	Tue, Sep 15, 2020	13.01	13.62	13.00	13.53
945	NASDAQ	LOOP	Mon, Sep 14, 2020	12.81	13.54	12.51	13.32
944	NASDAQ	LOOP	Fri, Sep 11, 2020	12.95	13.21	12.45	12.73
943	NASDAQ	LOOP	Thu, Sep 10, 2020	12.69	13.54	12.57	12.98
942	NASDAQ	LOOP	Wed, Sep 9, 2020	11.69	12.63	11.62	12.46
941	NASDAQ	LOOP	Tue, Sep 8, 2020	10.93	11.57	10.89	11.57
940	NASDAQ	LOOP	Fri, Sep 4, 2020	11.07	11.25	10.84	10.93
939	NASDAQ	LOOP	Thu, Sep 3, 2020	10.91	11.30	10.91	10.97
938	NASDAQ	LOOP	Wed, Sep 2, 2020	10.95	11.40	10.81	10.97
937	NASDAQ	LOOP	Tue, Sep 1, 2020	11.00	11.46	10.81	10.99
936	NASDAQ	LOOP	Mon, Aug 31, 2020	10.89	11.29	10.82	11.02
935	NASDAQ	LOOP	Fri, Aug 28, 2020	10.65	10.96	10.65	10.82
934	NASDAQ	LOOP	Thu, Aug 27, 2020	10.43	11.00	10.34	10.63
933	NASDAQ	LOOP	Wed, Aug 26, 2020	10.31	10.61	10.30	10.47
932	NASDAQ	LOOP	Tue, Aug 25, 2020	10.30	10.39	10.22	10.38
931	NASDAQ	LOOP	Mon, Aug 24, 2020	10.37	10.42	10.21	10.25
930	NASDAQ	LOOP	Fri, Aug 21, 2020	10.29	10.39	10.23	10.35
929	NASDAQ	LOOP	Thu, Aug 20, 2020	10.40	10.46	10.26	10.33
928	NASDAQ	LOOP	Wed, Aug 19, 2020	10.51	10.51	10.34	10.40
927	NASDAQ	LOOP	Tue, Aug 18, 2020	10.60	10.66	10.50	10.55
926	NASDAQ	LOOP	Mon, Aug 17, 2020	10.62	10.71	10.53	10.60
925	NASDAQ	LOOP	Fri, Aug 14, 2020	10.60	10.66	10.46	10.54
924	NASDAQ	LOOP	Thu, Aug 13, 2020	10.38	10.68	10.33	10.63
923	NASDAQ	LOOP	Wed, Aug 12, 2020	10.44	10.65	10.36	10.45
922	NASDAQ	LOOP	Tue, Aug 11, 2020	10.37	10.53	10.24	10.40
921	NASDAQ	LOOP	Mon, Aug 10, 2020	10.30	10.37	10.03	10.37
920	NASDAQ	LOOP	Fri, Aug 7, 2020	10.20	10.29	10.14	10.29
919	NASDAQ	LOOP	Thu, Aug 6, 2020	10.21	10.25	10.11	10.20
918	NASDAQ	LOOP	Wed, Aug 5, 2020	10.29	10.31	10.08	10.15
917	NASDAQ	LOOP	Tue, Aug 4, 2020	10.17	10.68	10.08	10.27
916	NASDAQ	LOOP	Mon, Aug 3, 2020	10.32	10.35	10.12	10.27
915	NASDAQ	LOOP	Fri, Jul 31, 2020	10.04	10.37	10.00	10.29
914	NASDAQ	LOOP	Thu, Jul 30, 2020	10.43	10.50	9.88	10.01
913	NASDAQ	LOOP	Wed, Jul 29, 2020	10.15	10.47	10.00	10.42
912	NASDAQ	LOOP	Tue, Jul 28, 2020	9.61	10.48	9.60	10.02
911	NASDAQ	LOOP	Mon, Jul 27, 2020	9.53	9.71	9.50	9.71
910	NASDAQ	LOOP	Fri, Jul 24, 2020	9.67	9.75	9.51	9.54
909	NASDAQ	LOOP	Thu, Jul 23, 2020	9.40	9.72	9.40	9.62
908	NASDAQ	LOOP	Wed, Jul 22, 2020	9.39	9.50	9.33	9.50
907	NASDAQ	LOOP	Tue, Jul 21, 2020	9.21	9.46	9.05	9.39
906	NASDAQ	LOOP	Mon, Jul 20, 2020	9.02	9.22	9.02	9.22
905	NASDAQ	LOOP	Fri, Jul 17, 2020	8.97	9.15	8.87	9.15
904	NASDAQ	LOOP	Thu, Jul 16, 2020	9.02	9.14	8.95	9.00
903	NASDAQ	LOOP	Wed, Jul 15, 2020	9.22	9.30	9.01	9.15
902	NASDAQ	LOOP	Tue, Jul 14, 2020	9.11	9.30	9.00	9.30
901	NASDAQ	LOOP	Mon, Jul 13, 2020	9.27	9.31	8.91	9.29
900	NASDAQ	LOOP	Fri, Jul 10, 2020	9.00	9.29	8.82	9.27
899	NASDAQ	LOOP	Thu, Jul 9, 2020	9.28	9.50	8.82	8.84
898	NASDAQ	LOOP	Wed, Jul 8, 2020	9.70	9.70	8.80	9.04
897	NASDAQ	LOOP	Tue, Jul 7, 2020	9.08	9.60	8.87	9.50
896	NASDAQ	LOOP	Mon, Jul 6, 2020	9.04	9.11	8.87	9.04
895	NASDAQ	LOOP	Thu, Jul 2, 2020	9.24	9.28	8.94	9.04
894	NASDAQ	LOOP	Wed, Jul 1, 2020	9.17	9.32	9.00	9.05
893	NASDAQ	LOOP	Tue, Jun 30, 2020	9.29	9.70	9.00	9.00
892	NASDAQ	LOOP	Mon, Jun 29, 2020	9.15	9.49	8.99	9.20
891	NASDAQ	LOOP	Fri, Jun 26, 2020	9.04	9.68	8.86	9.24
890	NASDAQ	LOOP	Thu, Jun 25, 2020	9.23	9.29	8.92	9.13
889	NASDAQ	LOOP	Wed, Jun 24, 2020	9.44	9.53	9.24	9.24
888	NASDAQ	LOOP	Tue, Jun 23, 2020	9.30	9.81	9.09	9.64
887	NASDAQ	LOOP	Mon, Jun 22, 2020	9.19	9.33	9.07	9.18
886	NASDAQ	LOOP	Fri, Jun 19, 2020	9.28	9.30	9.00	9.07
885	NASDAQ	LOOP	Thu, Jun 18, 2020	9.83	9.84	9.19	9.19
884	NASDAQ	LOOP	Wed, Jun 17, 2020	10.06	10.25	9.74	9.85
883	NASDAQ	LOOP	Tue, Jun 16, 2020	10.15	10.33	9.76	9.88
882	NASDAQ	LOOP	Mon, Jun 15, 2020	9.91	10.35	9.85	9.99
881	NASDAQ	LOOP	Fri, Jun 12, 2020	10.00	10.35	9.59	9.99
880	NASDAQ	LOOP	Thu, Jun 11, 2020	10.09	10.09	9.66	9.98
879	NASDAQ	LOOP	Wed, Jun 10, 2020	10.22	11.02	9.75	10.18
878	NASDAQ	LOOP	Tue, Jun 9, 2020	9.35	10.39	9.30	10.27
877	NASDAQ	LOOP	Mon, Jun 8, 2020	9.23	9.40	9.22	9.22
876	NASDAQ	LOOP	Fri, Jun 5, 2020	9.34	9.48	9.11	9.20
875	NASDAQ	LOOP	Thu, Jun 4, 2020	9.29	9.30	9.06	9.27
874	NASDAQ	LOOP	Wed, Jun 3, 2020	9.05	9.45	9.03	9.30
873	NASDAQ	LOOP	Tue, Jun 2, 2020	9.10	9.45	8.86	8.86
872	NASDAQ	LOOP	Mon, Jun 1, 2020	8.72	9.15	8.70	8.97
871	NASDAQ	LOOP	Fri, May 29, 2020	9.03	9.20	8.55	8.58
870	NASDAQ	LOOP	Thu, May 28, 2020	9.00	9.25	8.98	9.11
869	NASDAQ	LOOP	Wed, May 27, 2020	8.77	9.21	8.71	9.00
868	NASDAQ	LOOP	Tue, May 26, 2020	9.52	9.72	8.52	8.52
867	NASDAQ	LOOP	Fri, May 22, 2020	9.42	9.42	9.00	9.20
866	NASDAQ	LOOP	Thu, May 21, 2020	9.40	9.56	9.20	9.41
865	NASDAQ	LOOP	Wed, May 20, 2020	9.35	9.48	9.01	9.44
864	NASDAQ	LOOP	Tue, May 19, 2020	8.97	9.26	8.88	9.09
863	NASDAQ	LOOP	Mon, May 18, 2020	8.65	8.95	8.52	8.93
862	NASDAQ	LOOP	Fri, May 15, 2020	8.51	9.22	8.40	8.51
861	NASDAQ	LOOP	Thu, May 14, 2020	9.00	9.00	8.37	8.61
860	NASDAQ	LOOP	Wed, May 13, 2020	9.40	9.51	8.75	9.14
859	NASDAQ	LOOP	Tue, May 12, 2020	9.51	9.51	9.15	9.32
858	NASDAQ	LOOP	Mon, May 11, 2020	9.65	9.65	8.90	9.33
857	NASDAQ	LOOP	Fri, May 8, 2020	9.31	10.00	9.01	9.55
856	NASDAQ	LOOP	Thu, May 7, 2020	8.89	9.10	8.69	9.10
855	NASDAQ	LOOP	Wed, May 6, 2020	8.60	8.69	8.51	8.62
854	NASDAQ	LOOP	Tue, May 5, 2020	8.27	8.69	8.10	8.57
853	NASDAQ	LOOP	Mon, May 4, 2020	7.63	8.16	7.38	8.16
852	NASDAQ	LOOP	Fri, May 1, 2020	7.51	7.78	7.51	7.63
851	NASDAQ	LOOP	Thu, Apr 30, 2020	8.00	8.02	7.67	7.74
850	NASDAQ	LOOP	Wed, Apr 29, 2020	7.95	8.30	7.66	7.72
849	NASDAQ	LOOP	Tue, Apr 28, 2020	7.85	8.00	7.61	7.92
848	NASDAQ	LOOP	Mon, Apr 27, 2020	7.10	7.86	7.10	7.82
847	NASDAQ	LOOP	Fri, Apr 24, 2020	7.16	7.49	7.03	7.11
846	NASDAQ	LOOP	Thu, Apr 23, 2020	7.21	7.45	7.15	7.20
845	NASDAQ	LOOP	Wed, Apr 22, 2020	7.30	7.41	7.02	7.25
844	NASDAQ	LOOP	Tue, Apr 21, 2020	7.48	7.63	7.01	7.28
843	NASDAQ	LOOP	Mon, Apr 20, 2020	7.19	7.60	7.19	7.50
842	NASDAQ	LOOP	Fri, Apr 17, 2020	7.71	7.74	7.15	7.20
841	NASDAQ	LOOP	Thu, Apr 16, 2020	7.69	7.98	7.10	7.38
840	NASDAQ	LOOP	Wed, Apr 15, 2020	8.03	8.12	7.56	7.69
839	NASDAQ	LOOP	Tue, Apr 14, 2020	7.81	8.44	7.78	8.05
838	NASDAQ	LOOP	Mon, Apr 13, 2020	7.54	8.40	7.49	7.72
837	NASDAQ	LOOP	Thu, Apr 9, 2020	7.16	7.50	6.81	7.50
836	NASDAQ	LOOP	Wed, Apr 8, 2020	7.19	7.53	6.84	7.13
835	NASDAQ	LOOP	Tue, Apr 7, 2020	7.47	7.47	7.00	7.19
834	NASDAQ	LOOP	Mon, Apr 6, 2020	7.00	7.31	6.95	7.14
833	NASDAQ	LOOP	Fri, Apr 3, 2020	6.80	6.91	6.60	6.87
832	NASDAQ	LOOP	Thu, Apr 2, 2020	7.24	7.39	6.35	6.87
831	NASDAQ	LOOP	Wed, Apr 1, 2020	7.12	7.38	7.12	7.25
830	NASDAQ	LOOP	Tue, Mar 31, 2020	7.19	8.07	7.16	7.29
829	NASDAQ	LOOP	Mon, Mar 30, 2020	7.16	7.41	6.80	7.16
828	NASDAQ	LOOP	Fri, Mar 27, 2020	7.11	7.47	6.72	7.14
827	NASDAQ	LOOP	Thu, Mar 26, 2020	6.97	7.13	6.77	7.10
826	NASDAQ	LOOP	Wed, Mar 25, 2020	6.33	7.10	6.20	6.74
825	NASDAQ	LOOP	Tue, Mar 24, 2020	6.45	6.65	6.05	6.26
824	NASDAQ	LOOP	Mon, Mar 23, 2020	6.75	6.77	6.43	6.43
823	NASDAQ	LOOP	Fri, Mar 20, 2020	7.24	7.24	6.54	6.88
822	NASDAQ	LOOP	Thu, Mar 19, 2020	6.70	7.20	6.25	7.00
821	NASDAQ	LOOP	Wed, Mar 18, 2020	6.75	6.94	6.40	6.78
820	NASDAQ	LOOP	Tue, Mar 17, 2020	6.85	7.01	6.50	6.85
819	NASDAQ	LOOP	Mon, Mar 16, 2020	7.00	7.00	6.12	6.82
818	NASDAQ	LOOP	Fri, Mar 13, 2020	8.00	8.28	6.50	7.55
817	NASDAQ	LOOP	Thu, Mar 12, 2020	8.11	8.30	7.28	7.35
816	NASDAQ	LOOP	Wed, Mar 11, 2020	8.63	8.63	7.77	8.54
815	NASDAQ	LOOP	Tue, Mar 10, 2020	9.03	9.19	7.60	8.75
814	NASDAQ	LOOP	Mon, Mar 9, 2020	8.90	9.02	8.60	8.66
813	NASDAQ	LOOP	Fri, Mar 6, 2020	9.30	9.31	9.09	9.10
812	NASDAQ	LOOP	Thu, Mar 5, 2020	9.24	9.56	9.19	9.31
811	NASDAQ	LOOP	Wed, Mar 4, 2020	9.08	9.49	9.06	9.47
810	NASDAQ	LOOP	Tue, Mar 3, 2020	9.40	9.40	8.60	8.88
809	NASDAQ	LOOP	Mon, Mar 2, 2020	8.98	9.39	8.98	9.26
808	NASDAQ	LOOP	Fri, Feb 28, 2020	9.50	9.50	8.66	8.78
807	NASDAQ	LOOP	Thu, Feb 27, 2020	10.05	10.13	9.50	9.50
806	NASDAQ	LOOP	Wed, Feb 26, 2020	10.02	10.19	9.94	10.18
805	NASDAQ	LOOP	Tue, Feb 25, 2020	10.22	10.26	9.90	10.08
804	NASDAQ	LOOP	Mon, Feb 24, 2020	10.06	10.42	9.96	10.29
803	NASDAQ	LOOP	Fri, Feb 21, 2020	11.41	11.75	10.34	10.37
802	NASDAQ	LOOP	Thu, Feb 20, 2020	10.15	11.99	10.01	11.41
801	NASDAQ	LOOP	Wed, Feb 19, 2020	10.05	10.20	9.96	10.01
800	NASDAQ	LOOP	Tue, Feb 18, 2020	10.44	10.68	10.00	10.13
799	NASDAQ	LOOP	Fri, Feb 14, 2020	10.50	10.60	10.13	10.38
798	NASDAQ	LOOP	Thu, Feb 13, 2020	10.45	10.50	10.17	10.50
797	NASDAQ	LOOP	Wed, Feb 12, 2020	10.39	10.52	10.28	10.41
796	NASDAQ	LOOP	Tue, Feb 11, 2020	10.18	10.38	10.05	10.38
795	NASDAQ	LOOP	Mon, Feb 10, 2020	10.05	10.10	9.91	10.10
794	NASDAQ	LOOP	Fri, Feb 7, 2020	10.06	10.07	9.85	9.96
793	NASDAQ	LOOP	Thu, Feb 6, 2020	10.21	10.66	9.96	10.07
792	NASDAQ	LOOP	Wed, Feb 5, 2020	10.81	10.81	10.03	10.22
791	NASDAQ	LOOP	Tue, Feb 4, 2020	10.48	10.70	10.25	10.70
790	NASDAQ	LOOP	Mon, Feb 3, 2020	10.05	10.45	10.05	10.20
789	NASDAQ	LOOP	Fri, Jan 31, 2020	10.01	10.08	9.84	10.06
788	NASDAQ	LOOP	Thu, Jan 30, 2020	10.12	10.15	9.90	10.00
787	NASDAQ	LOOP	Wed, Jan 29, 2020	10.05	10.24	9.95	10.14
786	NASDAQ	LOOP	Tue, Jan 28, 2020	10.07	10.20	10.00	10.17
785	NASDAQ	LOOP	Mon, Jan 27, 2020	10.00	10.22	9.92	10.01
784	NASDAQ	LOOP	Fri, Jan 24, 2020	9.78	10.21	9.75	10.21
783	NASDAQ	LOOP	Thu, Jan 23, 2020	10.03	10.12	9.63	9.67
782	NASDAQ	LOOP	Wed, Jan 22, 2020	10.23	10.30	9.93	10.12
781	NASDAQ	LOOP	Tue, Jan 21, 2020	10.13	10.39	10.00	10.17
780	NASDAQ	LOOP	Fri, Jan 17, 2020	9.98	10.19	9.90	10.19
779	NASDAQ	LOOP	Thu, Jan 16, 2020	9.96	10.40	9.90	9.91
778	NASDAQ	LOOP	Wed, Jan 15, 2020	10.20	10.42	9.95	9.96
777	NASDAQ	LOOP	Tue, Jan 14, 2020	10.30	10.46	10.21	10.23
776	NASDAQ	LOOP	Mon, Jan 13, 2020	9.97	10.47	9.97	10.27
775	NASDAQ	LOOP	Fri, Jan 10, 2020	10.21	10.32	9.82	9.93
774	NASDAQ	LOOP	Thu, Jan 9, 2020	10.80	11.24	10.26	10.61
773	NASDAQ	LOOP	Wed, Jan 8, 2020	10.99	11.39	10.74	10.76
772	NASDAQ	LOOP	Tue, Jan 7, 2020	10.50	11.08	10.50	11.00
771	NASDAQ	LOOP	Mon, Jan 6, 2020	10.06	10.71	10.06	10.60
770	NASDAQ	LOOP	Fri, Jan 3, 2020	10.26	10.60	10.02	10.16
769	NASDAQ	LOOP	Thu, Jan 2, 2020	10.08	10.39	10.00	10.20
768	NASDAQ	LOOP	Tue, Dec 31, 2019	10.12	10.57	9.90	9.90
767	NASDAQ	LOOP	Mon, Dec 30, 2019	10.39	10.96	9.95	10.05
766	NASDAQ	LOOP	Fri, Dec 27, 2019	10.62	11.38	10.30	10.30
765	NASDAQ	LOOP	Thu, Dec 26, 2019	10.85	11.02	10.52	10.65
764	NASDAQ	LOOP	Tue, Dec 24, 2019	11.05	11.60	10.99	10.99
763	NASDAQ	LOOP	Mon, Dec 23, 2019	11.65	11.72	11.07	11.18
762	NASDAQ	LOOP	Fri, Dec 20, 2019	11.34	11.74	11.14	11.56
761	NASDAQ	LOOP	Thu, Dec 19, 2019	11.37	11.53	11.08	11.43
760	NASDAQ	LOOP	Wed, Dec 18, 2019	11.20	11.52	11.07	11.37
759	NASDAQ	LOOP	Tue, Dec 17, 2019	11.91	11.91	11.03	11.12
758	NASDAQ	LOOP	Mon, Dec 16, 2019	11.43	12.42	11.17	11.72
757	NASDAQ	LOOP	Fri, Dec 13, 2019	11.28	11.49	11.00	11.22
756	NASDAQ	LOOP	Thu, Dec 12, 2019	10.70	11.45	10.66	11.30
755	NASDAQ	LOOP	Wed, Dec 11, 2019	10.65	10.92	10.31	10.86
754	NASDAQ	LOOP	Tue, Dec 10, 2019	10.04	10.90	10.04	10.65
753	NASDAQ	LOOP	Mon, Dec 9, 2019	10.20	10.30	10.00	10.00
752	NASDAQ	LOOP	Fri, Dec 6, 2019	10.37	11.08	10.07	10.43
751	NASDAQ	LOOP	Thu, Dec 5, 2019	9.83	10.52	9.81	10.45
750	NASDAQ	LOOP	Wed, Dec 4, 2019	9.96	10.11	9.80	9.81
749	NASDAQ	LOOP	Tue, Dec 3, 2019	10.14	10.15	9.80	10.03
748	NASDAQ	LOOP	Mon, Dec 2, 2019	10.25	10.55	9.91	10.16
747	NASDAQ	LOOP	Fri, Nov 29, 2019	10.24	10.38	10.01	10.19
746	NASDAQ	LOOP	Wed, Nov 27, 2019	10.15	10.38	9.99	10.17
745	NASDAQ	LOOP	Tue, Nov 26, 2019	10.36	10.75	10.04	10.06
744	NASDAQ	LOOP	Mon, Nov 25, 2019	10.80	11.01	10.35	10.35
743	NASDAQ	LOOP	Fri, Nov 22, 2019	10.59	10.95	10.18	10.80
742	NASDAQ	LOOP	Thu, Nov 21, 2019	10.44	10.68	10.01	10.49
741	NASDAQ	LOOP	Wed, Nov 20, 2019	10.50	10.83	10.41	10.41
740	NASDAQ	LOOP	Tue, Nov 19, 2019	10.51	10.94	10.44	10.53
739	NASDAQ	LOOP	Mon, Nov 18, 2019	10.42	10.60	10.15	10.58
738	NASDAQ	LOOP	Fri, Nov 15, 2019	10.23	10.44	9.97	10.42
737	NASDAQ	LOOP	Thu, Nov 14, 2019	10.09	10.21	9.82	10.21
736	NASDAQ	LOOP	Wed, Nov 13, 2019	10.11	10.13	9.80	10.04
735	NASDAQ	LOOP	Tue, Nov 12, 2019	10.23	10.25	9.81	10.15
734	NASDAQ	LOOP	Mon, Nov 11, 2019	10.52	10.52	9.99	10.15
733	NASDAQ	LOOP	Fri, Nov 8, 2019	9.63	10.10	9.22	10.07
732	NASDAQ	LOOP	Thu, Nov 7, 2019	9.79	9.79	9.25	9.63
731	NASDAQ	LOOP	Wed, Nov 6, 2019	9.37	9.85	9.04	9.82
730	NASDAQ	LOOP	Tue, Nov 5, 2019	9.78	9.83	9.31	9.36
729	NASDAQ	LOOP	Mon, Nov 4, 2019	10.32	10.61	9.78	9.84
728	NASDAQ	LOOP	Fri, Nov 1, 2019	9.93	10.54	9.93	10.29
727	NASDAQ	LOOP	Thu, Oct 31, 2019	10.72	10.72	9.95	9.95
726	NASDAQ	LOOP	Wed, Oct 30, 2019	10.92	11.05	10.45	10.72
725	NASDAQ	LOOP	Tue, Oct 29, 2019	10.85	11.15	10.67	10.93
724	NASDAQ	LOOP	Mon, Oct 28, 2019	11.02	11.33	10.70	10.84
723	NASDAQ	LOOP	Fri, Oct 25, 2019	11.56	11.74	10.70	10.94
722	NASDAQ	LOOP	Thu, Oct 24, 2019	11.28	11.97	11.28	11.48
721	NASDAQ	LOOP	Wed, Oct 23, 2019	10.96	11.55	10.96	11.29
720	NASDAQ	LOOP	Tue, Oct 22, 2019	11.25	11.71	10.51	10.91
719	NASDAQ	LOOP	Mon, Oct 21, 2019	10.94	11.35	10.84	11.25
718	NASDAQ	LOOP	Fri, Oct 18, 2019	11.07	11.65	10.77	10.90
717	NASDAQ	LOOP	Thu, Oct 17, 2019	10.99	11.47	10.89	11.06
716	NASDAQ	LOOP	Wed, Oct 16, 2019	10.43	11.26	10.36	10.83
715	NASDAQ	LOOP	Tue, Oct 15, 2019	10.64	10.75	10.34	10.46
714	NASDAQ	LOOP	Mon, Oct 14, 2019	10.43	10.98	10.38	10.66
713	NASDAQ	LOOP	Fri, Oct 11, 2019	10.28	10.77	9.66	10.26
712	NASDAQ	LOOP	Thu, Oct 10, 2019	10.61	10.90	10.12	10.39
711	NASDAQ	LOOP	Wed, Oct 9, 2019	13.27	13.27	10.13	10.30
710	NASDAQ	LOOP	Tue, Oct 8, 2019	12.22	12.85	12.16	12.78
709	NASDAQ	LOOP	Mon, Oct 7, 2019	12.73	12.92	12.08	12.29
708	NASDAQ	LOOP	Fri, Oct 4, 2019	12.71	13.95	12.01	12.29
707	NASDAQ	LOOP	Thu, Oct 3, 2019	13.08	13.83	12.58	12.72
706	NASDAQ	LOOP	Wed, Oct 2, 2019	13.22	14.00	12.73	13.23
705	NASDAQ	LOOP	Tue, Oct 1, 2019	12.74	13.43	12.57	13.39
704	NASDAQ	LOOP	Mon, Sep 30, 2019	12.87	13.45	12.52	12.82
703	NASDAQ	LOOP	Fri, Sep 27, 2019	14.35	14.36	12.21	12.76
702	NASDAQ	LOOP	Thu, Sep 26, 2019	14.93	15.79	14.06	14.18
701	NASDAQ	LOOP	Wed, Sep 25, 2019	17.36	17.36	13.90	14.75
700	NASDAQ	LOOP	Tue, Sep 24, 2019	18.00	18.65	17.26	17.50
699	NASDAQ	LOOP	Mon, Sep 23, 2019	17.09	18.00	16.87	17.98
698	NASDAQ	LOOP	Fri, Sep 20, 2019	17.15	17.69	17.00	17.26
697	NASDAQ	LOOP	Thu, Sep 19, 2019	16.69	17.36	16.69	17.14
696	NASDAQ	LOOP	Wed, Sep 18, 2019	17.10	17.30	16.52	16.67
695	NASDAQ	LOOP	Tue, Sep 17, 2019	16.40	17.17	16.40	17.08
694	NASDAQ	LOOP	Mon, Sep 16, 2019	15.46	16.23	15.10	16.15
693	NASDAQ	LOOP	Fri, Sep 13, 2019	15.37	15.50	15.00	15.45
692	NASDAQ	LOOP	Thu, Sep 12, 2019	15.21	15.49	15.00	15.29
691	NASDAQ	LOOP	Wed, Sep 11, 2019	15.13	15.20	14.57	15.08
690	NASDAQ	LOOP	Tue, Sep 10, 2019	14.80	15.21	14.70	15.18
689	NASDAQ	LOOP	Mon, Sep 9, 2019	14.19	14.57	14.08	14.57
688	NASDAQ	LOOP	Fri, Sep 6, 2019	15.10	15.25	14.00	14.09
687	NASDAQ	LOOP	Thu, Sep 5, 2019	15.00	15.71	14.39	15.16
686	NASDAQ	LOOP	Wed, Sep 4, 2019	14.45	15.25	14.23	14.99
685	NASDAQ	LOOP	Tue, Sep 3, 2019	14.11	14.45	13.78	14.45
684	NASDAQ	LOOP	Fri, Aug 30, 2019	14.00	14.45	13.81	14.15
683	NASDAQ	LOOP	Thu, Aug 29, 2019	14.10	14.70	13.81	14.01
682	NASDAQ	LOOP	Wed, Aug 28, 2019	12.80	14.10	12.65	14.00
681	NASDAQ	LOOP	Tue, Aug 27, 2019	13.46	13.74	12.67	12.92
680	NASDAQ	LOOP	Mon, Aug 26, 2019	13.62	13.70	13.01	13.40
679	NASDAQ	LOOP	Fri, Aug 23, 2019	13.74	13.97	13.37	13.60
678	NASDAQ	LOOP	Thu, Aug 22, 2019	14.00	14.00	13.60	13.69
677	NASDAQ	LOOP	Wed, Aug 21, 2019	14.25	14.25	13.75	14.00
676	NASDAQ	LOOP	Tue, Aug 20, 2019	13.75	14.35	13.51	14.10
675	NASDAQ	LOOP	Mon, Aug 19, 2019	13.40	13.73	13.27	13.73
674	NASDAQ	LOOP	Fri, Aug 16, 2019	13.01	13.34	13.01	13.26
673	NASDAQ	LOOP	Thu, Aug 15, 2019	13.00	13.45	12.92	13.00
672	NASDAQ	LOOP	Wed, Aug 14, 2019	13.10	13.25	12.67	13.10
671	NASDAQ	LOOP	Tue, Aug 13, 2019	13.05	13.25	12.81	12.99
670	NASDAQ	LOOP	Mon, Aug 12, 2019	12.96	13.10	12.74	13.06
669	NASDAQ	LOOP	Fri, Aug 9, 2019	13.19	13.36	12.68	12.90
668	NASDAQ	LOOP	Thu, Aug 8, 2019	12.77	13.33	12.69	13.19
667	NASDAQ	LOOP	Wed, Aug 7, 2019	13.00	13.60	12.75	12.83
666	NASDAQ	LOOP	Tue, Aug 6, 2019	13.56	13.73	12.72	13.00
665	NASDAQ	LOOP	Mon, Aug 5, 2019	13.50	13.67	13.00	13.66
664	NASDAQ	LOOP	Fri, Aug 2, 2019	13.02	13.74	12.95	13.74
663	NASDAQ	LOOP	Thu, Aug 1, 2019	13.08	13.36	12.52	12.86
662	NASDAQ	LOOP	Wed, Jul 31, 2019	13.00	13.19	13.00	13.00
661	NASDAQ	LOOP	Tue, Jul 30, 2019	12.79	13.38	12.45	12.88
660	NASDAQ	LOOP	Mon, Jul 29, 2019	12.74	13.25	12.74	12.94
659	NASDAQ	LOOP	Fri, Jul 26, 2019	12.05	12.75	12.01	12.63
658	NASDAQ	LOOP	Thu, Jul 25, 2019	12.26	12.34	12.01	12.20
657	NASDAQ	LOOP	Wed, Jul 24, 2019	11.98	12.36	11.81	12.26
656	NASDAQ	LOOP	Tue, Jul 23, 2019	12.31	12.50	11.78	12.00
655	NASDAQ	LOOP	Mon, Jul 22, 2019	11.64	12.49	11.52	12.22
654	NASDAQ	LOOP	Fri, Jul 19, 2019	11.98	12.11	11.55	11.64
653	NASDAQ	LOOP	Thu, Jul 18, 2019	12.28	12.28	11.76	12.09
652	NASDAQ	LOOP	Wed, Jul 17, 2019	12.25	12.50	12.07	12.07
651	NASDAQ	LOOP	Tue, Jul 16, 2019	12.27	12.42	11.74	12.36
650	NASDAQ	LOOP	Mon, Jul 15, 2019	12.17	12.72	11.66	12.19
649	NASDAQ	LOOP	Fri, Jul 12, 2019	11.11	12.74	11.10	12.12
648	NASDAQ	LOOP	Thu, Jul 11, 2019	12.90	12.99	10.76	11.00
647	NASDAQ	LOOP	Wed, Jul 10, 2019	13.50	14.45	12.80	13.13
646	NASDAQ	LOOP	Tue, Jul 9, 2019	12.50	13.44	12.22	13.34
645	NASDAQ	LOOP	Mon, Jul 8, 2019	12.16	12.76	12.00	12.21
644	NASDAQ	LOOP	Fri, Jul 5, 2019	11.75	12.25	11.75	12.16
643	NASDAQ	LOOP	Wed, Jul 3, 2019	11.45	11.75	10.60	11.75
642	NASDAQ	LOOP	Tue, Jul 2, 2019	10.55	11.36	10.47	11.20
641	NASDAQ	LOOP	Mon, Jul 1, 2019	10.00	10.65	9.90	10.50
640	NASDAQ	LOOP	Fri, Jun 28, 2019	9.85	10.19	9.75	9.89
639	NASDAQ	LOOP	Thu, Jun 27, 2019	9.52	10.16	9.30	9.85
638	NASDAQ	LOOP	Wed, Jun 26, 2019	9.34	9.50	9.07	9.50
637	NASDAQ	LOOP	Tue, Jun 25, 2019	9.73	9.75	9.30	9.32
636	NASDAQ	LOOP	Mon, Jun 24, 2019	9.94	9.94	9.31	9.73
635	NASDAQ	LOOP	Fri, Jun 21, 2019	9.49	9.99	8.71	9.99
634	NASDAQ	LOOP	Thu, Jun 20, 2019	8.70	9.55	8.63	9.35
633	NASDAQ	LOOP	Wed, Jun 19, 2019	8.32	8.70	8.30	8.63
632	NASDAQ	LOOP	Tue, Jun 18, 2019	8.32	8.34	8.13	8.29
631	NASDAQ	LOOP	Mon, Jun 17, 2019	8.07	8.35	7.87	8.32
630	NASDAQ	LOOP	Fri, Jun 14, 2019	9.00	9.00	7.94	8.10
629	NASDAQ	LOOP	Thu, Jun 13, 2019	8.75	8.99	8.51	8.97
628	NASDAQ	LOOP	Wed, Jun 12, 2019	8.72	8.72	8.45	8.71
627	NASDAQ	LOOP	Tue, Jun 11, 2019	8.84	8.88	8.61	8.74
626	NASDAQ	LOOP	Mon, Jun 10, 2019	8.60	8.82	8.49	8.78
625	NASDAQ	LOOP	Fri, Jun 7, 2019	8.27	8.85	8.20	8.55
624	NASDAQ	LOOP	Thu, Jun 6, 2019	8.27	8.29	8.12	8.25
623	NASDAQ	LOOP	Wed, Jun 5, 2019	8.06	8.35	7.85	8.35
622	NASDAQ	LOOP	Tue, Jun 4, 2019	8.40	8.40	7.90	8.11
621	NASDAQ	LOOP	Mon, Jun 3, 2019	8.74	8.74	7.75	8.33
620	NASDAQ	LOOP	Fri, May 31, 2019	8.20	8.49	7.67	8.45
619	NASDAQ	LOOP	Thu, May 30, 2019	8.00	8.38	7.77	8.05
618	NASDAQ	LOOP	Wed, May 29, 2019	7.81	7.81	7.24	7.56
617	NASDAQ	LOOP	Tue, May 28, 2019	7.85	7.85	7.25	7.74
616	NASDAQ	LOOP	Fri, May 24, 2019	6.82	7.36	6.51	7.35
615	NASDAQ	LOOP	Thu, May 23, 2019	6.94	6.94	6.33	6.77
614	NASDAQ	LOOP	Wed, May 22, 2019	7.20	7.36	6.70	6.99
613	NASDAQ	LOOP	Tue, May 21, 2019	6.82	7.18	6.81	7.18
612	NASDAQ	LOOP	Mon, May 20, 2019	6.96	7.31	6.69	6.79
611	NASDAQ	LOOP	Fri, May 17, 2019	7.17	7.22	6.72	6.98
610	NASDAQ	LOOP	Thu, May 16, 2019	6.99	7.12	6.70	7.12
609	NASDAQ	LOOP	Wed, May 15, 2019	7.24	7.24	6.80	6.83
608	NASDAQ	LOOP	Tue, May 14, 2019	7.40	7.44	7.04	7.24
607	NASDAQ	LOOP	Mon, May 13, 2019	7.00	7.49	6.90	7.35
606	NASDAQ	LOOP	Fri, May 10, 2019	6.85	7.34	6.72	7.00
605	NASDAQ	LOOP	Thu, May 9, 2019	6.85	7.31	6.51	6.80
604	NASDAQ	LOOP	Wed, May 8, 2019	7.01	7.02	6.68	6.90
603	NASDAQ	LOOP	Tue, May 7, 2019	6.80	7.29	6.69	7.20
602	NASDAQ	LOOP	Mon, May 6, 2019	6.51	6.93	6.51	6.89
601	NASDAQ	LOOP	Fri, May 3, 2019	6.66	6.97	6.52	6.65
600	NASDAQ	LOOP	Thu, May 2, 2019	7.00	7.26	6.61	6.63
599	NASDAQ	LOOP	Wed, May 1, 2019	7.05	7.20	7.00	7.00
598	NASDAQ	LOOP	Tue, Apr 30, 2019	7.10	7.39	7.00	7.08
597	NASDAQ	LOOP	Mon, Apr 29, 2019	7.20	7.37	7.06	7.07
596	NASDAQ	LOOP	Fri, Apr 26, 2019	7.34	7.48	7.14	7.20
595	NASDAQ	LOOP	Thu, Apr 25, 2019	7.40	7.65	7.11	7.13
594	NASDAQ	LOOP	Wed, Apr 24, 2019	7.46	7.85	7.35	7.50
593	NASDAQ	LOOP	Tue, Apr 23, 2019	7.80	7.86	7.42	7.58
592	NASDAQ	LOOP	Mon, Apr 22, 2019	7.50	8.05	7.34	7.74
591	NASDAQ	LOOP	Thu, Apr 18, 2019	7.40	7.53	7.20	7.34
590	NASDAQ	LOOP	Wed, Apr 17, 2019	7.53	7.54	7.23	7.30
589	NASDAQ	LOOP	Tue, Apr 16, 2019	7.68	7.75	7.44	7.55
588	NASDAQ	LOOP	Mon, Apr 15, 2019	7.39	7.99	7.39	7.48
587	NASDAQ	LOOP	Fri, Apr 12, 2019	7.12	7.48	7.00	7.26
586	NASDAQ	LOOP	Thu, Apr 11, 2019	7.30	7.37	7.00	7.14
585	NASDAQ	LOOP	Wed, Apr 10, 2019	7.50	7.50	7.00	7.20
584	NASDAQ	LOOP	Tue, Apr 9, 2019	7.69	7.75	7.40	7.42
583	NASDAQ	LOOP	Mon, Apr 8, 2019	7.63	7.78	7.61	7.69
582	NASDAQ	LOOP	Fri, Apr 5, 2019	7.57	7.74	7.35	7.43
581	NASDAQ	LOOP	Thu, Apr 4, 2019	7.56	7.77	7.35	7.47
580	NASDAQ	LOOP	Wed, Apr 3, 2019	7.83	7.99	7.51	7.52
579	NASDAQ	LOOP	Tue, Apr 2, 2019	7.99	8.19	7.68	7.76
578	NASDAQ	LOOP	Mon, Apr 1, 2019	7.96	8.00	7.70	7.93
577	NASDAQ	LOOP	Fri, Mar 29, 2019	8.09	8.42	7.76	7.92
576	NASDAQ	LOOP	Thu, Mar 28, 2019	8.25	8.39	8.04	8.17
575	NASDAQ	LOOP	Wed, Mar 27, 2019	8.16	8.35	8.00	8.06
574	NASDAQ	LOOP	Tue, Mar 26, 2019	8.45	8.51	8.26	8.28
573	NASDAQ	LOOP	Mon, Mar 25, 2019	8.50	8.60	8.11	8.43
572	NASDAQ	LOOP	Fri, Mar 22, 2019	8.66	8.83	8.03	8.47
571	NASDAQ	LOOP	Thu, Mar 21, 2019	8.92	8.92	8.28	8.65
570	NASDAQ	LOOP	Wed, Mar 20, 2019	9.33	9.36	8.81	8.90
569	NASDAQ	LOOP	Tue, Mar 19, 2019	9.33	9.39	9.18	9.30
568	NASDAQ	LOOP	Mon, Mar 18, 2019	9.49	9.53	9.21	9.31
567	NASDAQ	LOOP	Fri, Mar 15, 2019	9.25	9.53	9.04	9.53
566	NASDAQ	LOOP	Thu, Mar 14, 2019	9.22	9.29	9.11	9.24
565	NASDAQ	LOOP	Wed, Mar 13, 2019	9.15	9.44	9.15	9.27
564	NASDAQ	LOOP	Tue, Mar 12, 2019	9.08	9.76	9.08	9.13
563	NASDAQ	LOOP	Mon, Mar 11, 2019	9.62	9.65	9.05	9.09
562	NASDAQ	LOOP	Fri, Mar 8, 2019	9.37	9.50	9.20	9.50
561	NASDAQ	LOOP	Thu, Mar 7, 2019	9.63	9.63	9.21	9.25
560	NASDAQ	LOOP	Wed, Mar 6, 2019	9.85	9.85	9.47	9.55
559	NASDAQ	LOOP	Tue, Mar 5, 2019	9.96	9.99	9.65	9.73
558	NASDAQ	LOOP	Mon, Mar 4, 2019	9.83	10.00	9.55	9.96
557	NASDAQ	LOOP	Fri, Mar 1, 2019	9.79	9.98	9.41	9.79
556	NASDAQ	LOOP	Thu, Feb 28, 2019	10.06	10.06	9.57	9.69
555	NASDAQ	LOOP	Wed, Feb 27, 2019	11.54	11.72	9.33	9.80
554	NASDAQ	LOOP	Tue, Feb 26, 2019	11.75	12.00	11.53	11.54
553	NASDAQ	LOOP	Mon, Feb 25, 2019	12.05	12.05	11.75	11.80
552	NASDAQ	LOOP	Fri, Feb 22, 2019	12.15	12.22	11.95	11.95
551	NASDAQ	LOOP	Thu, Feb 21, 2019	12.05	12.21	11.99	12.17
550	NASDAQ	LOOP	Wed, Feb 20, 2019	11.90	12.25	11.76	11.91
549	NASDAQ	LOOP	Tue, Feb 19, 2019	11.75	11.92	11.67	11.80
548	NASDAQ	LOOP	Fri, Feb 15, 2019	12.00	12.00	11.57	11.82
547	NASDAQ	LOOP	Thu, Feb 14, 2019	11.03	12.45	10.86	11.95
546	NASDAQ	LOOP	Wed, Feb 13, 2019	10.60	11.15	10.44	10.88
545	NASDAQ	LOOP	Tue, Feb 12, 2019	10.84	10.85	10.40	10.42
544	NASDAQ	LOOP	Mon, Feb 11, 2019	10.65	10.85	10.30	10.32
543	NASDAQ	LOOP	Fri, Feb 8, 2019	10.25	10.65	10.12	10.54
542	NASDAQ	LOOP	Thu, Feb 7, 2019	9.96	10.25	9.86	10.25
541	NASDAQ	LOOP	Wed, Feb 6, 2019	10.25	10.39	10.00	10.06
540	NASDAQ	LOOP	Tue, Feb 5, 2019	9.63	10.41	9.55	10.14
539	NASDAQ	LOOP	Mon, Feb 4, 2019	8.99	10.00	8.84	9.52
538	NASDAQ	LOOP	Fri, Feb 1, 2019	8.73	9.00	8.73	8.93
537	NASDAQ	LOOP	Thu, Jan 31, 2019	8.75	8.75	8.67	8.73
536	NASDAQ	LOOP	Wed, Jan 30, 2019	8.66	8.80	8.65	8.68
535	NASDAQ	LOOP	Tue, Jan 29, 2019	8.75	8.77	8.60	8.72
534	NASDAQ	LOOP	Mon, Jan 28, 2019	8.75	8.77	8.63	8.70
533	NASDAQ	LOOP	Fri, Jan 25, 2019	8.74	8.85	8.60	8.65
532	NASDAQ	LOOP	Thu, Jan 24, 2019	8.75	8.80	8.59	8.60
531	NASDAQ	LOOP	Wed, Jan 23, 2019	8.84	8.88	8.62	8.70
530	NASDAQ	LOOP	Tue, Jan 22, 2019	8.56	8.80	8.50	8.70
529	NASDAQ	LOOP	Fri, Jan 18, 2019	8.85	8.85	8.51	8.75
528	NASDAQ	LOOP	Thu, Jan 17, 2019	8.89	9.13	8.58	8.76
527	NASDAQ	LOOP	Wed, Jan 16, 2019	9.02	9.43	8.45	8.84
526	NASDAQ	LOOP	Tue, Jan 15, 2019	8.88	8.88	8.60	8.84
525	NASDAQ	LOOP	Mon, Jan 14, 2019	9.31	9.60	8.63	8.80
524	NASDAQ	LOOP	Fri, Jan 11, 2019	10.12	10.28	9.22	9.48
523	NASDAQ	LOOP	Thu, Jan 10, 2019	9.96	10.40	9.90	10.25
522	NASDAQ	LOOP	Wed, Jan 9, 2019	10.00	10.14	9.77	9.85
521	NASDAQ	LOOP	Tue, Jan 8, 2019	10.00	10.00	9.72	9.98
520	NASDAQ	LOOP	Mon, Jan 7, 2019	9.50	10.00	9.40	9.62
519	NASDAQ	LOOP	Fri, Jan 4, 2019	9.00	9.50	8.81	9.39
518	NASDAQ	LOOP	Thu, Jan 3, 2019	8.11	9.49	8.11	8.92
517	NASDAQ	LOOP	Wed, Jan 2, 2019	7.61	8.34	7.61	8.24
516	NASDAQ	LOOP	Mon, Dec 31, 2018	7.99	8.00	7.77	7.77
515	NASDAQ	LOOP	Fri, Dec 28, 2018	8.00	8.00	7.63	7.73
514	NASDAQ	LOOP	Thu, Dec 27, 2018	7.31	7.80	7.02	7.71
513	NASDAQ	LOOP	Wed, Dec 26, 2018	8.10	8.10	7.27	7.28
512	NASDAQ	LOOP	Mon, Dec 24, 2018	8.40	8.50	7.80	7.99
511	NASDAQ	LOOP	Fri, Dec 21, 2018	7.70	8.20	7.70	8.20
510	NASDAQ	LOOP	Thu, Dec 20, 2018	8.07	8.20	7.61	7.69
509	NASDAQ	LOOP	Wed, Dec 19, 2018	7.62	8.19	7.62	8.00
508	NASDAQ	LOOP	Tue, Dec 18, 2018	8.09	8.09	7.61	7.61
507	NASDAQ	LOOP	Mon, Dec 17, 2018	8.25	8.25	7.69	7.86
506	NASDAQ	LOOP	Fri, Dec 14, 2018	8.13	8.90	7.61	7.79
505	NASDAQ	LOOP	Thu, Dec 13, 2018	7.31	8.19	7.20	8.01
504	NASDAQ	LOOP	Wed, Dec 12, 2018	6.71	7.50	5.69	7.02
503	NASDAQ	LOOP	Tue, Dec 11, 2018	7.44	7.46	6.52	6.63
502	NASDAQ	LOOP	Mon, Dec 10, 2018	7.40	7.46	7.28	7.34
501	NASDAQ	LOOP	Fri, Dec 7, 2018	8.28	8.30	7.41	7.55
500	NASDAQ	LOOP	Thu, Dec 6, 2018	7.57	8.25	7.57	8.12
499	NASDAQ	LOOP	Tue, Dec 4, 2018	8.10	8.10	7.41	7.62
498	NASDAQ	LOOP	Mon, Dec 3, 2018	8.42	8.44	7.99	7.99
497	NASDAQ	LOOP	Fri, Nov 30, 2018	7.93	8.25	7.93	8.19
496	NASDAQ	LOOP	Thu, Nov 29, 2018	8.30	8.55	8.00	8.00
495	NASDAQ	LOOP	Wed, Nov 28, 2018	7.90	8.42	7.88	8.05
494	NASDAQ	LOOP	Tue, Nov 27, 2018	7.85	8.11	7.69	7.88
493	NASDAQ	LOOP	Mon, Nov 26, 2018	7.57	8.00	7.39	7.77
492	NASDAQ	LOOP	Fri, Nov 23, 2018	7.54	7.77	7.36	7.42
491	NASDAQ	LOOP	Wed, Nov 21, 2018	7.61	8.15	7.36	7.62
490	NASDAQ	LOOP	Tue, Nov 20, 2018	7.90	8.12	7.34	7.60
489	NASDAQ	LOOP	Mon, Nov 19, 2018	7.70	8.14	7.65	7.99
488	NASDAQ	LOOP	Fri, Nov 16, 2018	7.73	8.10	7.45	7.65
487	NASDAQ	LOOP	Thu, Nov 15, 2018	8.02	8.06	7.25	7.91
486	NASDAQ	LOOP	Wed, Nov 14, 2018	7.54	9.28	7.54	8.00
485	NASDAQ	LOOP	Tue, Nov 13, 2018	7.25	7.99	7.25	7.48
484	NASDAQ	LOOP	Mon, Nov 12, 2018	8.20	8.60	7.20	7.21
483	NASDAQ	LOOP	Fri, Nov 9, 2018	8.25	8.40	8.15	8.26
482	NASDAQ	LOOP	Thu, Nov 8, 2018	8.32	8.40	8.00	8.20
481	NASDAQ	LOOP	Wed, Nov 7, 2018	8.52	8.66	8.25	8.48
480	NASDAQ	LOOP	Tue, Nov 6, 2018	8.51	8.75	8.50	8.55
479	NASDAQ	LOOP	Mon, Nov 5, 2018	8.60	8.97	8.50	8.50
478	NASDAQ	LOOP	Fri, Nov 2, 2018	9.02	9.33	8.55	8.58
477	NASDAQ	LOOP	Thu, Nov 1, 2018	9.26	9.40	9.01	9.19
476	NASDAQ	LOOP	Wed, Oct 31, 2018	9.41	9.41	8.80	9.19
475	NASDAQ	LOOP	Tue, Oct 30, 2018	9.31	9.53	8.71	8.71
474	NASDAQ	LOOP	Mon, Oct 29, 2018	9.75	9.75	9.34	9.50
473	NASDAQ	LOOP	Fri, Oct 26, 2018	9.65	9.75	9.45	9.75
472	NASDAQ	LOOP	Thu, Oct 25, 2018	9.44	9.75	9.38	9.52
471	NASDAQ	LOOP	Wed, Oct 24, 2018	9.47	9.67	9.31	9.45
470	NASDAQ	LOOP	Tue, Oct 23, 2018	9.51	9.69	9.15	9.58
469	NASDAQ	LOOP	Mon, Oct 22, 2018	9.53	9.90	9.02	9.54
468	NASDAQ	LOOP	Fri, Oct 19, 2018	9.95	9.95	9.50	9.50
467	NASDAQ	LOOP	Thu, Oct 18, 2018	9.88	10.15	9.78	9.95
466	NASDAQ	LOOP	Wed, Oct 17, 2018	10.18	10.18	9.75	9.91
465	NASDAQ	LOOP	Tue, Oct 16, 2018	10.23	10.25	10.02	10.23
464	NASDAQ	LOOP	Mon, Oct 15, 2018	10.13	10.24	10.03	10.21
463	NASDAQ	LOOP	Fri, Oct 12, 2018	10.14	10.14	9.61	10.03
462	NASDAQ	LOOP	Thu, Oct 11, 2018	10.37	10.37	9.72	9.87
461	NASDAQ	LOOP	Wed, Oct 10, 2018	9.51	11.15	9.50	10.30
460	NASDAQ	LOOP	Tue, Oct 9, 2018	8.54	9.00	8.54	8.85
459	NASDAQ	LOOP	Mon, Oct 8, 2018	9.02	9.25	8.52	8.61
458	NASDAQ	LOOP	Fri, Oct 5, 2018	9.69	10.01	9.00	9.05
457	NASDAQ	LOOP	Thu, Oct 4, 2018	10.10	10.10	9.42	9.50
456	NASDAQ	LOOP	Wed, Oct 3, 2018	10.40	10.54	10.07	10.12
455	NASDAQ	LOOP	Tue, Oct 2, 2018	10.61	10.90	10.10	10.18
454	NASDAQ	LOOP	Mon, Oct 1, 2018	10.10	10.49	10.10	10.49
453	NASDAQ	LOOP	Fri, Sep 28, 2018	10.25	10.49	10.05	10.05
452	NASDAQ	LOOP	Thu, Sep 27, 2018	10.70	10.70	10.05	10.15
451	NASDAQ	LOOP	Wed, Sep 26, 2018	11.75	12.00	10.00	10.09
450	NASDAQ	LOOP	Tue, Sep 25, 2018	9.75	10.40	9.38	10.24
449	NASDAQ	LOOP	Mon, Sep 24, 2018	9.47	9.55	9.25	9.55
448	NASDAQ	LOOP	Fri, Sep 21, 2018	8.51	9.73	8.04	9.73
447	NASDAQ	LOOP	Thu, Sep 20, 2018	9.05	9.35	8.60	8.67
446	NASDAQ	LOOP	Wed, Sep 19, 2018	9.02	9.53	8.60	8.72
445	NASDAQ	LOOP	Tue, Sep 18, 2018	9.05	9.72	8.69	8.95
444	NASDAQ	LOOP	Mon, Sep 17, 2018	9.52	9.75	9.00	9.00
443	NASDAQ	LOOP	Fri, Sep 14, 2018	9.25	9.77	9.02	9.46
442	NASDAQ	LOOP	Thu, Sep 13, 2018	9.39	9.40	9.00	9.12
441	NASDAQ	LOOP	Wed, Sep 12, 2018	9.70	9.73	9.21	9.23
440	NASDAQ	LOOP	Tue, Sep 11, 2018	9.59	9.60	9.00	9.10
439	NASDAQ	LOOP	Mon, Sep 10, 2018	9.68	10.24	9.27	9.50
438	NASDAQ	LOOP	Fri, Sep 7, 2018	9.77	10.50	9.35	9.65
437	NASDAQ	LOOP	Thu, Sep 6, 2018	9.75	10.40	9.51	10.03
436	NASDAQ	LOOP	Wed, Sep 5, 2018	9.90	10.10	9.01	9.77
435	NASDAQ	LOOP	Tue, Sep 4, 2018	9.99	10.54	9.78	9.91
434	NASDAQ	LOOP	Fri, Aug 31, 2018	9.86	10.00	9.67	9.88
433	NASDAQ	LOOP	Thu, Aug 30, 2018	9.82	9.99	9.65	9.65
432	NASDAQ	LOOP	Wed, Aug 29, 2018	9.56	9.81	9.55	9.75
431	NASDAQ	LOOP	Tue, Aug 28, 2018	9.55	9.98	8.84	9.50
430	NASDAQ	LOOP	Mon, Aug 27, 2018	9.44	10.51	9.44	9.48
429	NASDAQ	LOOP	Fri, Aug 24, 2018	8.51	9.70	8.51	9.37
428	NASDAQ	LOOP	Thu, Aug 23, 2018	8.87	8.97	8.60	8.89
427	NASDAQ	LOOP	Wed, Aug 22, 2018	8.72	8.99	8.50	8.53
426	NASDAQ	LOOP	Tue, Aug 21, 2018	9.42	9.58	8.72	8.72
425	NASDAQ	LOOP	Mon, Aug 20, 2018	9.44	9.67	9.16	9.48
424	NASDAQ	LOOP	Fri, Aug 17, 2018	9.54	9.68	9.40	9.50
423	NASDAQ	LOOP	Thu, Aug 16, 2018	9.15	9.53	9.15	9.53
422	NASDAQ	LOOP	Wed, Aug 15, 2018	9.29	9.72	9.10	9.15
421	NASDAQ	LOOP	Tue, Aug 14, 2018	9.00	9.35	8.01	9.10
420	NASDAQ	LOOP	Mon, Aug 13, 2018	9.15	9.26	8.82	8.95
419	NASDAQ	LOOP	Fri, Aug 10, 2018	9.19	9.28	9.02	9.22
418	NASDAQ	LOOP	Thu, Aug 9, 2018	9.38	9.49	9.06	9.24
417	NASDAQ	LOOP	Wed, Aug 8, 2018	9.30	9.77	9.26	9.44
416	NASDAQ	LOOP	Tue, Aug 7, 2018	9.48	9.94	9.01	9.28
415	NASDAQ	LOOP	Mon, Aug 6, 2018	9.70	10.00	9.46	9.46
414	NASDAQ	LOOP	Fri, Aug 3, 2018	9.67	10.20	9.30	9.66
413	NASDAQ	LOOP	Thu, Aug 2, 2018	10.54	11.85	9.58	9.66
412	NASDAQ	LOOP	Wed, Aug 1, 2018	11.84	11.99	10.27	10.40
411	NASDAQ	LOOP	Tue, Jul 31, 2018	10.94	12.00	10.32	11.72
410	NASDAQ	LOOP	Mon, Jul 30, 2018	10.37	10.98	10.37	10.80
409	NASDAQ	LOOP	Fri, Jul 27, 2018	10.00	10.99	10.00	10.31
408	NASDAQ	LOOP	Thu, Jul 26, 2018	9.51	10.04	9.51	9.74
407	NASDAQ	LOOP	Wed, Jul 25, 2018	9.45	10.78	9.31	9.32
406	NASDAQ	LOOP	Tue, Jul 24, 2018	9.63	10.00	9.41	9.65
405	NASDAQ	LOOP	Mon, Jul 23, 2018	9.81	10.08	9.43	9.46
404	NASDAQ	LOOP	Fri, Jul 20, 2018	10.25	10.98	9.64	9.88
403	NASDAQ	LOOP	Thu, Jul 19, 2018	10.06	10.65	9.90	10.10
402	NASDAQ	LOOP	Wed, Jul 18, 2018	10.64	10.64	10.00	10.00
401	NASDAQ	LOOP	Tue, Jul 17, 2018	11.35	11.35	10.50	10.64
400	NASDAQ	LOOP	Mon, Jul 16, 2018	11.52	11.52	11.06	11.50
399	NASDAQ	LOOP	Fri, Jul 13, 2018	11.61	11.66	11.48	11.52
398	NASDAQ	LOOP	Thu, Jul 12, 2018	11.22	11.75	11.20	11.66
397	NASDAQ	LOOP	Wed, Jul 11, 2018	11.54	11.54	11.00	11.00
396	NASDAQ	LOOP	Tue, Jul 10, 2018	11.50	11.70	11.41	11.52
395	NASDAQ	LOOP	Mon, Jul 9, 2018	11.31	11.50	11.25	11.44
394	NASDAQ	LOOP	Fri, Jul 6, 2018	11.25	11.40	10.99	11.22
393	NASDAQ	LOOP	Thu, Jul 5, 2018	11.50	11.50	10.98	11.23
392	NASDAQ	LOOP	Tue, Jul 3, 2018	11.16	11.39	10.95	11.29
391	NASDAQ	LOOP	Mon, Jul 2, 2018	11.21	11.50	11.01	11.19
390	NASDAQ	LOOP	Fri, Jun 29, 2018	10.92	11.04	10.75	10.89
389	NASDAQ	LOOP	Thu, Jun 28, 2018	10.98	11.00	10.79	10.87
388	NASDAQ	LOOP	Wed, Jun 27, 2018	10.75	11.20	10.75	10.99
387	NASDAQ	LOOP	Tue, Jun 26, 2018	10.63	11.00	10.63	10.66
386	NASDAQ	LOOP	Mon, Jun 25, 2018	10.46	11.15	10.46	10.83
385	NASDAQ	LOOP	Fri, Jun 22, 2018	10.55	11.25	10.08	10.49
384	NASDAQ	LOOP	Thu, Jun 21, 2018	11.00	11.39	10.16	10.53
383	NASDAQ	LOOP	Wed, Jun 20, 2018	10.28	11.11	9.85	10.86
382	NASDAQ	LOOP	Tue, Jun 19, 2018	10.91	10.97	9.91	10.25
381	NASDAQ	LOOP	Mon, Jun 18, 2018	10.53	10.88	10.11	10.24
380	NASDAQ	LOOP	Fri, Jun 15, 2018	10.12	11.00	10.10	10.61
379	NASDAQ	LOOP	Thu, Jun 14, 2018	10.36	10.36	9.21	10.07
378	NASDAQ	LOOP	Wed, Jun 13, 2018	11.12	11.22	10.37	10.42
377	NASDAQ	LOOP	Tue, Jun 12, 2018	11.50	12.00	9.58	10.34
376	NASDAQ	LOOP	Mon, Jun 11, 2018	11.26	11.98	11.02	11.32
375	NASDAQ	LOOP	Fri, Jun 8, 2018	11.89	11.94	11.25	11.33
374	NASDAQ	LOOP	Thu, Jun 7, 2018	13.20	13.87	11.09	11.55
373	NASDAQ	LOOP	Wed, Jun 6, 2018	12.21	12.49	11.33	12.00
372	NASDAQ	LOOP	Tue, Jun 5, 2018	13.00	13.00	12.00	12.04
371	NASDAQ	LOOP	Mon, Jun 4, 2018	12.39	12.98	12.00	12.84
370	NASDAQ	LOOP	Fri, Jun 1, 2018	11.89	12.49	11.77	12.32
369	NASDAQ	LOOP	Thu, May 31, 2018	11.99	12.00	11.50	12.00
368	NASDAQ	LOOP	Wed, May 30, 2018	11.33	12.00	10.41	11.24
367	NASDAQ	LOOP	Tue, May 29, 2018	11.62	11.80	11.24	11.24
366	NASDAQ	LOOP	Fri, May 25, 2018	11.34	11.99	11.08	11.72
365	NASDAQ	LOOP	Thu, May 24, 2018	11.35	11.99	11.35	11.78
364	NASDAQ	LOOP	Wed, May 23, 2018	11.67	11.99	11.21	11.25
363	NASDAQ	LOOP	Tue, May 22, 2018	11.65	11.86	11.00	11.00
362	NASDAQ	LOOP	Mon, May 21, 2018	12.23	12.23	11.60	11.64
361	NASDAQ	LOOP	Fri, May 18, 2018	13.20	13.20	12.10	12.15
360	NASDAQ	LOOP	Thu, May 17, 2018	11.58	12.49	11.58	12.05
359	NASDAQ	LOOP	Wed, May 16, 2018	11.90	12.20	11.50	11.50
358	NASDAQ	LOOP	Tue, May 15, 2018	12.44	12.50	11.81	11.83
357	NASDAQ	LOOP	Mon, May 14, 2018	13.00	13.88	12.40	12.47
356	NASDAQ	LOOP	Fri, May 11, 2018	12.11	12.31	12.11	12.31
355	NASDAQ	LOOP	Thu, May 10, 2018	12.10	13.17	12.10	12.10
354	NASDAQ	LOOP	Wed, May 9, 2018	13.50	13.50	12.11	12.11
353	NASDAQ	LOOP	Tue, May 8, 2018	12.95	13.43	12.78	12.78
352	NASDAQ	LOOP	Mon, May 7, 2018	14.72	14.72	12.80	12.98
351	NASDAQ	LOOP	Fri, May 4, 2018	12.97	12.97	12.78	12.89
350	NASDAQ	LOOP	Thu, May 3, 2018	12.75	12.75	11.00	12.40
349	NASDAQ	LOOP	Wed, May 2, 2018	12.77	12.93	12.67	12.67
348	NASDAQ	LOOP	Tue, May 1, 2018	12.88	13.20	12.75	12.87
347	NASDAQ	LOOP	Mon, Apr 30, 2018	14.74	14.74	12.84	13.00
346	NASDAQ	LOOP	Fri, Apr 27, 2018	12.99	13.22	12.99	13.08
345	NASDAQ	LOOP	Thu, Apr 26, 2018	12.99	13.23	12.76	12.96
344	NASDAQ	LOOP	Wed, Apr 25, 2018	12.86	13.45	12.76	12.77
343	NASDAQ	LOOP	Tue, Apr 24, 2018	13.80	13.82	12.81	13.04
342	NASDAQ	LOOP	Mon, Apr 23, 2018	13.30	13.99	13.18	13.82
341	NASDAQ	LOOP	Fri, Apr 20, 2018	14.09	14.09	13.56	13.71
340	NASDAQ	LOOP	Thu, Apr 19, 2018	14.39	14.39	13.65	14.10
339	NASDAQ	LOOP	Wed, Apr 18, 2018	13.89	14.40	13.81	14.02
338	NASDAQ	LOOP	Tue, Apr 17, 2018	14.18	14.44	13.70	14.05
337	NASDAQ	LOOP	Mon, Apr 16, 2018	14.08	14.46	13.62	14.17
336	NASDAQ	LOOP	Fri, Apr 13, 2018	13.60	13.80	13.23	13.25
335	NASDAQ	LOOP	Thu, Apr 12, 2018	14.20	14.28	13.50	13.53
334	NASDAQ	LOOP	Wed, Apr 11, 2018	13.74	14.11	13.56	14.08
333	NASDAQ	LOOP	Tue, Apr 10, 2018	13.64	13.69	13.19	13.25
332	NASDAQ	LOOP	Mon, Apr 9, 2018	13.62	14.18	13.46	13.46
331	NASDAQ	LOOP	Fri, Apr 6, 2018	14.92	14.92	13.46	14.24
330	NASDAQ	LOOP	Thu, Apr 5, 2018	14.36	14.46	14.36	14.44
329	NASDAQ	LOOP	Wed, Apr 4, 2018	15.22	15.22	14.16	14.33
328	NASDAQ	LOOP	Tue, Apr 3, 2018	15.49	15.49	14.52	14.59
327	NASDAQ	LOOP	Mon, Apr 2, 2018	14.59	15.48	13.55	14.46
326	NASDAQ	LOOP	Thu, Mar 29, 2018	14.99	14.99	14.18	14.50
325	NASDAQ	LOOP	Wed, Mar 28, 2018	15.50	15.68	14.66	14.99
324	NASDAQ	LOOP	Tue, Mar 27, 2018	16.00	16.08	15.44	15.90
323	NASDAQ	LOOP	Mon, Mar 26, 2018	15.27	15.94	15.10	15.54
322	NASDAQ	LOOP	Fri, Mar 23, 2018	15.38	15.50	15.18	15.45
321	NASDAQ	LOOP	Thu, Mar 22, 2018	15.72	15.98	15.63	15.86
320	NASDAQ	LOOP	Wed, Mar 21, 2018	15.65	15.89	15.40	15.72
319	NASDAQ	LOOP	Tue, Mar 20, 2018	15.66	16.22	15.30	16.22
318	NASDAQ	LOOP	Mon, Mar 19, 2018	16.60	16.75	15.70	16.06
317	NASDAQ	LOOP	Fri, Mar 16, 2018	17.49	17.49	16.59	16.59
316	NASDAQ	LOOP	Thu, Mar 15, 2018	16.55	17.49	15.71	17.45
315	NASDAQ	LOOP	Wed, Mar 14, 2018	15.66	16.75	15.40	16.60
314	NASDAQ	LOOP	Tue, Mar 13, 2018	16.50	16.50	15.01	15.47
313	NASDAQ	LOOP	Mon, Mar 12, 2018	13.33	16.95	13.20	16.50
312	NASDAQ	LOOP	Fri, Mar 9, 2018	13.25	13.25	12.95	13.00
311	NASDAQ	LOOP	Thu, Mar 8, 2018	12.79	13.50	12.79	12.84
310	NASDAQ	LOOP	Wed, Mar 7, 2018	12.98	13.55	12.75	12.76
309	NASDAQ	LOOP	Tue, Mar 6, 2018	12.82	12.98	12.50	12.72
308	NASDAQ	LOOP	Mon, Mar 5, 2018	12.60	12.98	12.49	12.50
307	NASDAQ	LOOP	Fri, Mar 2, 2018	12.98	12.98	12.45	12.74
306	NASDAQ	LOOP	Thu, Mar 1, 2018	12.35	12.73	12.17	12.68
305	NASDAQ	LOOP	Wed, Feb 28, 2018	12.81	12.98	12.05	12.26
304	NASDAQ	LOOP	Tue, Feb 27, 2018	13.69	13.70	12.65	12.99
303	NASDAQ	LOOP	Mon, Feb 26, 2018	13.85	13.99	13.42	13.70
302	NASDAQ	LOOP	Fri, Feb 23, 2018	14.94	14.94	13.91	13.95
301	NASDAQ	LOOP	Thu, Feb 22, 2018	14.51	14.70	14.20	14.50
300	NASDAQ	LOOP	Wed, Feb 21, 2018	14.85	14.99	14.66	14.99
299	NASDAQ	LOOP	Tue, Feb 20, 2018	14.60	14.99	14.37	14.97
298	NASDAQ	LOOP	Fri, Feb 16, 2018	14.40	14.50	14.20	14.50
297	NASDAQ	LOOP	Thu, Feb 15, 2018	14.60	14.75	14.15	14.49
296	NASDAQ	LOOP	Wed, Feb 14, 2018	14.77	15.50	14.76	14.90
295	NASDAQ	LOOP	Tue, Feb 13, 2018	15.40	15.45	15.00	15.00
294	NASDAQ	LOOP	Mon, Feb 12, 2018	15.51	15.51	15.14	15.40
293	NASDAQ	LOOP	Fri, Feb 9, 2018	15.60	15.60	15.30	15.50
292	NASDAQ	LOOP	Thu, Feb 8, 2018	15.75	15.77	14.97	15.64
291	NASDAQ	LOOP	Wed, Feb 7, 2018	15.85	16.00	15.15	15.62
290	NASDAQ	LOOP	Tue, Feb 6, 2018	15.91	15.91	15.25	15.30
289	NASDAQ	LOOP	Mon, Feb 5, 2018	16.35	16.48	15.50	15.99
288	NASDAQ	LOOP	Fri, Feb 2, 2018	16.43	16.50	16.00	16.21
287	NASDAQ	LOOP	Thu, Feb 1, 2018	16.28	16.85	16.08	16.48
286	NASDAQ	LOOP	Wed, Jan 31, 2018	16.52	16.66	16.24	16.49
285	NASDAQ	LOOP	Tue, Jan 30, 2018	16.87	16.87	16.26	16.50
284	NASDAQ	LOOP	Mon, Jan 29, 2018	16.85	16.85	16.30	16.64
283	NASDAQ	LOOP	Fri, Jan 26, 2018	16.50	16.75	16.50	16.75
282	NASDAQ	LOOP	Thu, Jan 25, 2018	16.72	16.72	16.22	16.47
281	NASDAQ	LOOP	Wed, Jan 24, 2018	16.75	16.75	16.26	16.50
280	NASDAQ	LOOP	Tue, Jan 23, 2018	16.58	16.66	16.25	16.62
279	NASDAQ	LOOP	Mon, Jan 22, 2018	16.75	16.75	16.30	16.50
278	NASDAQ	LOOP	Fri, Jan 19, 2018	16.50	17.00	16.50	16.60
277	NASDAQ	LOOP	Thu, Jan 18, 2018	16.31	17.00	16.31	16.50
276	NASDAQ	LOOP	Wed, Jan 17, 2018	16.25	16.50	15.29	16.30
275	NASDAQ	LOOP	Tue, Jan 16, 2018	17.14	17.14	16.32	16.49
274	NASDAQ	LOOP	Fri, Jan 12, 2018	16.99	17.43	16.55	16.55
273	NASDAQ	LOOP	Thu, Jan 11, 2018	16.77	17.84	16.75	17.00
272	NASDAQ	LOOP	Wed, Jan 10, 2018	15.88	19.00	15.25	18.00
271	NASDAQ	LOOP	Tue, Jan 9, 2018	15.85	15.85	15.37	15.80
270	NASDAQ	LOOP	Mon, Jan 8, 2018	16.10	16.10	15.68	15.87
269	NASDAQ	LOOP	Fri, Jan 5, 2018	14.75	15.66	14.75	15.22
268	NASDAQ	LOOP	Thu, Jan 4, 2018	14.81	15.25	14.71	14.75
267	NASDAQ	LOOP	Wed, Jan 3, 2018	14.75	14.75	14.61	14.75
266	NASDAQ	LOOP	Tue, Jan 2, 2018	14.51	14.87	13.83	14.77
265	NASDAQ	LOOP	Fri, Dec 29, 2017	14.00	14.50	13.92	14.48
264	NASDAQ	LOOP	Thu, Dec 28, 2017	13.95	14.45	12.96	14.22
263	NASDAQ	LOOP	Wed, Dec 27, 2017	13.50	14.00	12.90	13.99
262	NASDAQ	LOOP	Tue, Dec 26, 2017	12.76	13.49	12.70	13.00
261	NASDAQ	LOOP	Fri, Dec 22, 2017	13.50	13.50	12.97	12.99
260	NASDAQ	LOOP	Thu, Dec 21, 2017	13.50	13.50	12.45	13.24
259	NASDAQ	LOOP	Wed, Dec 20, 2017	12.85	13.46	12.35	12.56
258	NASDAQ	LOOP	Tue, Dec 19, 2017	12.48	13.80	12.43	12.85
257	NASDAQ	LOOP	Mon, Dec 18, 2017	12.50	13.31	12.03	12.03
256	NASDAQ	LOOP	Fri, Dec 15, 2017	13.01	13.15	12.74	12.75
255	NASDAQ	LOOP	Thu, Dec 14, 2017	13.37	13.60	13.17	13.59
254	NASDAQ	LOOP	Wed, Dec 13, 2017	13.30	13.40	13.05	13.08
253	NASDAQ	LOOP	Tue, Dec 12, 2017	13.17	14.55	12.65	13.55
252	NASDAQ	LOOP	Mon, Dec 11, 2017	13.00	13.00	12.50	12.50
251	NASDAQ	LOOP	Fri, Dec 8, 2017	13.60	13.60	12.75	13.10
250	NASDAQ	LOOP	Thu, Dec 7, 2017	13.41	14.00	13.14	13.50
249	NASDAQ	LOOP	Wed, Dec 6, 2017	14.44	14.44	12.60	13.39
248	NASDAQ	LOOP	Tue, Dec 5, 2017	14.60	14.75	14.01	14.30
247	NASDAQ	LOOP	Mon, Dec 4, 2017	14.90	14.90	13.60	14.50
246	NASDAQ	LOOP	Fri, Dec 1, 2017	14.73	14.73	14.73	14.73
245	NASDAQ	LOOP	Thu, Nov 30, 2017	14.90	15.15	14.50	14.70
244	NASDAQ	LOOP	Wed, Nov 29, 2017	15.50	15.50	14.60	14.66
243	NASDAQ	LOOP	Tue, Nov 28, 2017	14.50	15.25	14.50	15.19
242	NASDAQ	LOOP	Mon, Nov 27, 2017	15.22	15.22	14.26	15.00
241	NASDAQ	LOOP	Fri, Nov 24, 2017	15.25	15.25	15.00	15.03
240	NASDAQ	LOOP	Wed, Nov 22, 2017	15.22	15.22	14.85	14.85
239	NASDAQ	LOOP	Tue, Nov 21, 2017	14.88	15.10	14.62	15.10
238	NASDAQ	LOOP	Mon, Nov 20, 2017	14.50	15.95	14.50	15.25
237	NASDAQ	LOOP	Mon, Apr 30, 2012	1.53	1.54	1.53	1.53
236	NASDAQ	LOOP	Fri, Apr 27, 2012	1.53	1.54	1.53	1.53
235	NASDAQ	LOOP	Thu, Apr 26, 2012	1.53	1.54	1.52	1.53
234	NASDAQ	LOOP	Wed, Apr 25, 2012	1.53	1.53	1.52	1.53
233	NASDAQ	LOOP	Tue, Apr 24, 2012	1.52	1.53	1.52	1.52
232	NASDAQ	LOOP	Mon, Apr 23, 2012	1.52	1.53	1.52	1.53
231	NASDAQ	LOOP	Fri, Apr 20, 2012	1.53	1.53	1.52	1.53
230	NASDAQ	LOOP	Thu, Apr 19, 2012	1.52	1.53	1.52	1.52
229	NASDAQ	LOOP	Wed, Apr 18, 2012	1.52	1.55	1.52	1.53
228	NASDAQ	LOOP	Tue, Apr 17, 2012	1.49	1.49	1.48	1.48
227	NASDAQ	LOOP	Mon, Apr 16, 2012	1.48	1.48	1.47	1.48
226	NASDAQ	LOOP	Fri, Apr 13, 2012	1.45	1.49	1.45	1.48
225	NASDAQ	LOOP	Thu, Apr 12, 2012	1.49	1.49	1.44	1.46
224	NASDAQ	LOOP	Wed, Apr 11, 2012	1.48	1.49	1.48	1.49
223	NASDAQ	LOOP	Tue, Apr 10, 2012	1.48	1.49	1.47	1.48
222	NASDAQ	LOOP	Mon, Apr 9, 2012	1.47	1.49	1.47	1.48
221	NASDAQ	LOOP	Thu, Apr 5, 2012	1.48	1.50	1.48	1.49
220	NASDAQ	LOOP	Wed, Apr 4, 2012	1.49	1.50	1.49	1.49
219	NASDAQ	LOOP	Tue, Apr 3, 2012	1.50	1.51	1.49	1.50
218	NASDAQ	LOOP	Mon, Apr 2, 2012	1.50	1.51	1.50	1.50
217	NASDAQ	LOOP	Fri, Mar 30, 2012	1.51	1.51	1.50	1.50
216	NASDAQ	LOOP	Thu, Mar 29, 2012	1.50	1.51	1.50	1.50
215	NASDAQ	LOOP	Wed, Mar 28, 2012	1.49	1.51	1.49	1.51
214	NASDAQ	LOOP	Tue, Mar 27, 2012	1.49	1.50	1.48	1.50
213	NASDAQ	LOOP	Mon, Mar 26, 2012	1.49	1.50	1.49	1.49
212	NASDAQ	LOOP	Fri, Mar 23, 2012	1.49	1.49	1.48	1.49
211	NASDAQ	LOOP	Thu, Mar 22, 2012	1.48	1.49	1.47	1.49
210	NASDAQ	LOOP	Wed, Mar 21, 2012	1.48	1.49	1.48	1.49
209	NASDAQ	LOOP	Tue, Mar 20, 2012	1.48	1.49	1.48	1.48
208	NASDAQ	LOOP	Mon, Mar 19, 2012	1.49	1.49	1.48	1.49
207	NASDAQ	LOOP	Fri, Mar 16, 2012	1.49	1.49	1.48	1.49
206	NASDAQ	LOOP	Thu, Mar 15, 2012	1.48	1.49	1.48	1.49
205	NASDAQ	LOOP	Wed, Mar 14, 2012	1.48	1.49	1.48	1.48
204	NASDAQ	LOOP	Tue, Mar 13, 2012	1.48	1.48	1.47	1.48
203	NASDAQ	LOOP	Mon, Mar 12, 2012	1.47	1.48	1.47	1.48
202	NASDAQ	LOOP	Fri, Mar 9, 2012	1.47	1.48	1.47	1.48
201	NASDAQ	LOOP	Thu, Mar 8, 2012	1.47	1.48	1.46	1.48
200	NASDAQ	LOOP	Wed, Mar 7, 2012	1.46	1.47	1.46	1.47
199	NASDAQ	LOOP	Tue, Mar 6, 2012	1.46	1.47	1.45	1.47
198	NASDAQ	LOOP	Mon, Mar 5, 2012	1.46	1.47	1.45	1.47
197	NASDAQ	LOOP	Fri, Mar 2, 2012	1.47	1.48	1.46	1.46
196	NASDAQ	LOOP	Thu, Mar 1, 2012	1.47	1.48	1.46	1.47
195	NASDAQ	LOOP	Wed, Feb 29, 2012	1.47	1.48	1.46	1.47
194	NASDAQ	LOOP	Tue, Feb 28, 2012	1.47	1.47	1.46	1.47
193	NASDAQ	LOOP	Mon, Feb 27, 2012	1.45	1.47	1.45	1.47
192	NASDAQ	LOOP	Fri, Feb 24, 2012	1.46	1.47	1.46	1.46
191	NASDAQ	LOOP	Thu, Feb 23, 2012	1.44	1.46	1.44	1.46
190	NASDAQ	LOOP	Wed, Feb 22, 2012	1.40	1.41	1.39	1.40
189	NASDAQ	LOOP	Tue, Feb 21, 2012	1.41	1.42	1.39	1.39
188	NASDAQ	LOOP	Fri, Feb 17, 2012	1.40	1.42	1.39	1.41
187	NASDAQ	LOOP	Thu, Feb 16, 2012	1.39	1.40	1.39	1.40
186	NASDAQ	LOOP	Wed, Feb 15, 2012	1.40	1.40	1.38	1.39
185	NASDAQ	LOOP	Tue, Feb 14, 2012	1.39	1.40	1.38	1.39
184	NASDAQ	LOOP	Mon, Feb 13, 2012	1.38	1.41	1.38	1.39
183	NASDAQ	LOOP	Fri, Feb 10, 2012	1.37	1.39	1.36	1.38
182	NASDAQ	LOOP	Thu, Feb 9, 2012	1.36	1.38	1.36	1.38
181	NASDAQ	LOOP	Wed, Feb 8, 2012	1.37	1.38	1.36	1.38
180	NASDAQ	LOOP	Tue, Feb 7, 2012	1.35	1.37	1.31	1.37
179	NASDAQ	LOOP	Mon, Feb 6, 2012	1.30	1.38	1.30	1.37
178	NASDAQ	LOOP	Fri, Feb 3, 2012	1.30	1.32	1.30	1.31
177	NASDAQ	LOOP	Thu, Feb 2, 2012	1.27	1.29	1.26	1.29
176	NASDAQ	LOOP	Wed, Feb 1, 2012	1.28	1.28	1.24	1.27
175	NASDAQ	LOOP	Tue, Jan 31, 2012	1.31	1.31	1.26	1.28
174	NASDAQ	LOOP	Mon, Jan 30, 2012	1.31	1.31	1.28	1.31
173	NASDAQ	LOOP	Fri, Jan 27, 2012	1.31	1.33	1.30	1.32
172	NASDAQ	LOOP	Thu, Jan 26, 2012	1.33	1.33	1.31	1.32
171	NASDAQ	LOOP	Wed, Jan 25, 2012	1.34	1.34	1.33	1.33
170	NASDAQ	LOOP	Tue, Jan 24, 2012	1.33	1.35	1.33	1.34
169	NASDAQ	LOOP	Mon, Jan 23, 2012	1.34	1.35	1.34	1.34
168	NASDAQ	LOOP	Fri, Jan 20, 2012	1.34	1.35	1.34	1.34
167	NASDAQ	LOOP	Thu, Jan 19, 2012	1.36	1.36	1.33	1.34
166	NASDAQ	LOOP	Wed, Jan 18, 2012	1.36	1.36	1.35	1.36
165	NASDAQ	LOOP	Tue, Jan 17, 2012	1.36	1.36	1.35	1.36
164	NASDAQ	LOOP	Fri, Jan 13, 2012	1.35	1.36	1.34	1.35
163	NASDAQ	LOOP	Thu, Jan 12, 2012	1.36	1.36	1.35	1.35
162	NASDAQ	LOOP	Wed, Jan 11, 2012	1.36	1.36	1.34	1.36
161	NASDAQ	LOOP	Tue, Jan 10, 2012	1.37	1.37	1.35	1.36
160	NASDAQ	LOOP	Mon, Jan 9, 2012	1.37	1.38	1.36	1.36
159	NASDAQ	LOOP	Fri, Jan 6, 2012	1.36	1.39	1.35	1.37
158	NASDAQ	LOOP	Thu, Jan 5, 2012	1.36	1.38	1.35	1.36
157	NASDAQ	LOOP	Wed, Jan 4, 2012	1.41	1.41	1.33	1.37
156	NASDAQ	LOOP	Tue, Jan 3, 2012	1.47	1.47	1.45	1.46
155	NASDAQ	LOOP	Fri, Dec 30, 2011	1.46	1.47	1.46	1.46
154	NASDAQ	LOOP	Thu, Dec 29, 2011	1.46	1.47	1.45	1.47
153	NASDAQ	LOOP	Wed, Dec 28, 2011	1.46	1.47	1.46	1.46
152	NASDAQ	LOOP	Tue, Dec 27, 2011	1.46	1.47	1.46	1.46
151	NASDAQ	LOOP	Fri, Dec 23, 2011	1.45	1.47	1.45	1.46
150	NASDAQ	LOOP	Thu, Dec 22, 2011	1.44	1.46	1.44	1.46
149	NASDAQ	LOOP	Wed, Dec 21, 2011	1.43	1.45	1.43	1.44
148	NASDAQ	LOOP	Tue, Dec 20, 2011	1.40	1.43	1.40	1.43
147	NASDAQ	LOOP	Mon, Dec 19, 2011	1.41	1.42	1.38	1.39
146	NASDAQ	LOOP	Fri, Dec 16, 2011	1.43	1.43	1.40	1.40
145	NASDAQ	LOOP	Thu, Dec 15, 2011	1.43	1.43	1.42	1.42
144	NASDAQ	LOOP	Wed, Dec 14, 2011	1.41	1.43	1.41	1.42
143	NASDAQ	LOOP	Tue, Dec 13, 2011	1.44	1.44	1.42	1.42
142	NASDAQ	LOOP	Mon, Dec 12, 2011	1.43	1.44	1.43	1.43
141	NASDAQ	LOOP	Fri, Dec 9, 2011	1.42	1.44	1.42	1.44
140	NASDAQ	LOOP	Thu, Dec 8, 2011	1.42	1.42	1.41	1.41
139	NASDAQ	LOOP	Wed, Dec 7, 2011	1.43	1.43	1.42	1.42
138	NASDAQ	LOOP	Tue, Dec 6, 2011	1.44	1.44	1.43	1.43
137	NASDAQ	LOOP	Mon, Dec 5, 2011	1.44	1.45	1.44	1.44
136	NASDAQ	LOOP	Fri, Dec 2, 2011	1.45	1.45	1.44	1.44
135	NASDAQ	LOOP	Thu, Dec 1, 2011	1.44	1.45	1.43	1.44
134	NASDAQ	LOOP	Wed, Nov 30, 2011	1.44	1.45	1.42	1.44
133	NASDAQ	LOOP	Tue, Nov 29, 2011	1.43	1.44	1.42	1.44
132	NASDAQ	LOOP	Mon, Nov 28, 2011	1.42	1.43	1.41	1.43
131	NASDAQ	LOOP	Fri, Nov 25, 2011	1.39	1.40	1.39	1.39
130	NASDAQ	LOOP	Wed, Nov 23, 2011	1.39	1.40	1.39	1.39
129	NASDAQ	LOOP	Tue, Nov 22, 2011	1.39	1.40	1.38	1.40
128	NASDAQ	LOOP	Mon, Nov 21, 2011	1.41	1.41	1.39	1.39
127	NASDAQ	LOOP	Fri, Nov 18, 2011	1.40	1.42	1.39	1.41
126	NASDAQ	LOOP	Thu, Nov 17, 2011	1.41	1.41	1.39	1.40
125	NASDAQ	LOOP	Wed, Nov 16, 2011	1.41	1.43	1.40	1.40
124	NASDAQ	LOOP	Tue, Nov 15, 2011	1.42	1.43	1.41	1.42
123	NASDAQ	LOOP	Mon, Nov 14, 2011	1.42	1.44	1.42	1.42
122	NASDAQ	LOOP	Fri, Nov 11, 2011	1.42	1.43	1.41	1.43
121	NASDAQ	LOOP	Thu, Nov 10, 2011	1.42	1.42	1.41	1.42
120	NASDAQ	LOOP	Wed, Nov 9, 2011	1.45	1.46	1.41	1.41
119	NASDAQ	LOOP	Tue, Nov 8, 2011	1.43	1.50	1.42	1.47
118	NASDAQ	LOOP	Mon, Nov 7, 2011	1.42	1.43	1.42	1.43
117	NASDAQ	LOOP	Fri, Nov 4, 2011	1.42	1.43	1.42	1.42
116	NASDAQ	LOOP	Thu, Nov 3, 2011	1.42	1.43	1.41	1.43
115	NASDAQ	LOOP	Wed, Nov 2, 2011	1.42	1.42	1.41	1.42
114	NASDAQ	LOOP	Tue, Nov 1, 2011	1.40	1.43	1.39	1.41
113	NASDAQ	LOOP	Mon, Oct 31, 2011	1.42	1.43	1.41	1.42
112	NASDAQ	LOOP	Fri, Oct 28, 2011	1.44	1.44	1.42	1.42
111	NASDAQ	LOOP	Thu, Oct 27, 2011	1.41	1.44	1.41	1.44
110	NASDAQ	LOOP	Wed, Oct 26, 2011	1.40	1.42	1.39	1.41
109	NASDAQ	LOOP	Tue, Oct 25, 2011	1.40	1.41	1.40	1.40
108	NASDAQ	LOOP	Mon, Oct 24, 2011	1.40	1.41	1.40	1.41
107	NASDAQ	LOOP	Fri, Oct 21, 2011	1.41	1.41	1.39	1.40
106	NASDAQ	LOOP	Thu, Oct 20, 2011	1.40	1.40	1.40	1.40
105	NASDAQ	LOOP	Wed, Oct 19, 2011	1.40	1.41	1.40	1.41
104	NASDAQ	LOOP	Tue, Oct 18, 2011	1.39	1.41	1.39	1.41
103	NASDAQ	LOOP	Mon, Oct 17, 2011	1.40	1.40	1.39	1.39
102	NASDAQ	LOOP	Fri, Oct 14, 2011	1.39	1.40	1.39	1.40
101	NASDAQ	LOOP	Thu, Oct 13, 2011	1.39	1.40	1.38	1.39
100	NASDAQ	LOOP	Wed, Oct 12, 2011	1.40	1.40	1.39	1.40
99	NASDAQ	LOOP	Tue, Oct 11, 2011	1.39	1.40	1.39	1.40
98	NASDAQ	LOOP	Mon, Oct 10, 2011	1.40	1.40	1.39	1.40
97	NASDAQ	LOOP	Fri, Oct 7, 2011	1.39	1.40	1.38	1.39
96	NASDAQ	LOOP	Thu, Oct 6, 2011	1.39	1.40	1.39	1.39
95	NASDAQ	LOOP	Wed, Oct 5, 2011	1.39	1.40	1.39	1.39
94	NASDAQ	LOOP	Tue, Oct 4, 2011	1.37	1.40	1.37	1.40
93	NASDAQ	LOOP	Mon, Oct 3, 2011	1.37	1.39	1.37	1.38
92	NASDAQ	LOOP	Fri, Sep 30, 2011	1.39	1.40	1.37	1.37
91	NASDAQ	LOOP	Thu, Sep 29, 2011	1.40	1.40	1.38	1.39
90	NASDAQ	LOOP	Wed, Sep 28, 2011	1.39	1.40	1.38	1.38
89	NASDAQ	LOOP	Tue, Sep 27, 2011	1.40	1.40	1.39	1.40
88	NASDAQ	LOOP	Mon, Sep 26, 2011	1.38	1.39	1.37	1.39
87	NASDAQ	LOOP	Fri, Sep 23, 2011	1.38	1.38	1.37	1.38
86	NASDAQ	LOOP	Thu, Sep 22, 2011	1.35	1.38	1.35	1.38
85	NASDAQ	LOOP	Wed, Sep 21, 2011	1.38	1.39	1.37	1.37
84	NASDAQ	LOOP	Tue, Sep 20, 2011	1.39	1.40	1.38	1.38
83	NASDAQ	LOOP	Mon, Sep 19, 2011	1.39	1.40	1.39	1.39
82	NASDAQ	LOOP	Fri, Sep 16, 2011	1.38	1.40	1.38	1.40
81	NASDAQ	LOOP	Thu, Sep 15, 2011	1.38	1.38	1.36	1.38
80	NASDAQ	LOOP	Wed, Sep 14, 2011	1.38	1.38	1.37	1.38
79	NASDAQ	LOOP	Tue, Sep 13, 2011	1.39	1.40	1.38	1.38
78	NASDAQ	LOOP	Mon, Sep 12, 2011	1.38	1.40	1.37	1.39
77	NASDAQ	LOOP	Fri, Sep 9, 2011	1.39	1.40	1.38	1.38
76	NASDAQ	LOOP	Thu, Sep 8, 2011	1.39	1.40	1.39	1.39
75	NASDAQ	LOOP	Wed, Sep 7, 2011	1.39	1.41	1.39	1.40
74	NASDAQ	LOOP	Tue, Sep 6, 2011	1.39	1.40	1.38	1.39
73	NASDAQ	LOOP	Fri, Sep 2, 2011	1.40	1.41	1.39	1.40
72	NASDAQ	LOOP	Thu, Sep 1, 2011	1.40	1.42	1.40	1.41
71	NASDAQ	LOOP	Wed, Aug 31, 2011	1.40	1.41	1.40	1.40
70	NASDAQ	LOOP	Tue, Aug 30, 2011	1.39	1.40	1.39	1.40
69	NASDAQ	LOOP	Mon, Aug 29, 2011	1.39	1.40	1.38	1.40
68	NASDAQ	LOOP	Fri, Aug 26, 2011	1.38	1.39	1.37	1.39
67	NASDAQ	LOOP	Thu, Aug 25, 2011	1.41	1.41	1.37	1.38
66	NASDAQ	LOOP	Wed, Aug 24, 2011	1.42	1.42	1.40	1.40
65	NASDAQ	LOOP	Tue, Aug 23, 2011	1.40	1.42	1.40	1.42
64	NASDAQ	LOOP	Mon, Aug 22, 2011	1.42	1.42	1.39	1.40
63	NASDAQ	LOOP	Fri, Aug 19, 2011	1.39	1.42	1.39	1.41
62	NASDAQ	LOOP	Thu, Aug 18, 2011	1.40	1.41	1.39	1.40
61	NASDAQ	LOOP	Wed, Aug 17, 2011	1.44	1.45	1.42	1.42
60	NASDAQ	LOOP	Tue, Aug 16, 2011	1.42	1.44	1.42	1.43
59	NASDAQ	LOOP	Mon, Aug 15, 2011	1.43	1.44	1.42	1.44
58	NASDAQ	LOOP	Fri, Aug 12, 2011	1.42	1.43	1.41	1.42
57	NASDAQ	LOOP	Thu, Aug 11, 2011	1.43	1.43	1.41	1.42
56	NASDAQ	LOOP	Wed, Aug 10, 2011	1.42	1.43	1.40	1.41
55	NASDAQ	LOOP	Tue, Aug 9, 2011	1.42	1.44	1.40	1.44
54	NASDAQ	LOOP	Mon, Aug 8, 2011	1.44	1.45	1.37	1.40
53	NASDAQ	LOOP	Fri, Aug 5, 2011	1.46	1.46	1.44	1.45
52	NASDAQ	LOOP	Thu, Aug 4, 2011	1.46	1.46	1.44	1.45
51	NASDAQ	LOOP	Wed, Aug 3, 2011	1.46	1.47	1.46	1.46
50	NASDAQ	LOOP	Tue, Aug 2, 2011	1.46	1.47	1.46	1.46
49	NASDAQ	LOOP	Mon, Aug 1, 2011	1.47	1.47	1.46	1.47
48	NASDAQ	LOOP	Fri, Jul 29, 2011	1.46	1.47	1.46	1.47
47	NASDAQ	LOOP	Thu, Jul 28, 2011	1.47	1.47	1.46	1.47
46	NASDAQ	LOOP	Wed, Jul 27, 2011	1.46	1.47	1.46	1.46
45	NASDAQ	LOOP	Tue, Jul 26, 2011	1.46	1.47	1.46	1.47
44	NASDAQ	LOOP	Mon, Jul 25, 2011	1.46	1.47	1.46	1.46
43	NASDAQ	LOOP	Fri, Jul 22, 2011	1.46	1.47	1.46	1.47
42	NASDAQ	LOOP	Thu, Jul 21, 2011	1.47	1.47	1.46	1.47
41	NASDAQ	LOOP	Wed, Jul 20, 2011	1.46	1.47	1.46	1.46
40	NASDAQ	LOOP	Tue, Jul 19, 2011	1.45	1.47	1.45	1.47
39	NASDAQ	LOOP	Mon, Jul 18, 2011	1.46	1.46	1.46	1.46
38	NASDAQ	LOOP	Fri, Jul 15, 2011	1.47	1.47	1.46	1.46
37	NASDAQ	LOOP	Thu, Jul 14, 2011	1.46	1.47	1.46	1.46
36	NASDAQ	LOOP	Wed, Jul 13, 2011	1.47	1.47	1.47	1.47
35	NASDAQ	LOOP	Tue, Jul 12, 2011	1.46	1.47	1.46	1.47
34	NASDAQ	LOOP	Mon, Jul 11, 2011	1.46	1.47	1.46	1.46
33	NASDAQ	LOOP	Fri, Jul 8, 2011	1.47	1.47	1.47	1.47
32	NASDAQ	LOOP	Thu, Jul 7, 2011	1.47	1.47	1.47	1.47
31	NASDAQ	LOOP	Wed, Jul 6, 2011	1.47	1.47	1.47	1.47
30	NASDAQ	LOOP	Tue, Jul 5, 2011	1.47	1.47	1.47	1.47
29	NASDAQ	LOOP	Fri, Jul 1, 2011	1.47	1.48	1.46	1.47
28	NASDAQ	LOOP	Thu, Jun 30, 2011	1.47	1.48	1.47	1.47
27	NASDAQ	LOOP	Wed, Jun 29, 2011	1.47	1.47	1.46	1.47
26	NASDAQ	LOOP	Tue, Jun 28, 2011	1.48	1.48	1.47	1.47
25	NASDAQ	LOOP	Mon, Jun 27, 2011	1.47	1.48	1.47	1.48
24	NASDAQ	LOOP	Fri, Jun 24, 2011	1.48	1.48	1.47	1.47
23	NASDAQ	LOOP	Thu, Jun 23, 2011	1.48	1.48	1.47	1.48
22	NASDAQ	LOOP	Wed, Jun 22, 2011	1.48	1.48	1.48	1.48
21	NASDAQ	LOOP	Tue, Jun 21, 2011	1.47	1.49	1.47	1.48
20	NASDAQ	LOOP	Mon, Jun 20, 2011	1.47	1.48	1.47	1.48
19	NASDAQ	LOOP	Fri, Jun 17, 2011	1.48	1.48	1.47	1.47
18	NASDAQ	LOOP	Thu, Jun 16, 2011	1.47	1.48	1.47	1.48
17	NASDAQ	LOOP	Wed, Jun 15, 2011	1.47	1.48	1.47	1.47
16	NASDAQ	LOOP	Tue, Jun 14, 2011	1.48	1.48	1.47	1.48
15	NASDAQ	LOOP	Mon, Jun 13, 2011	1.47	1.48	1.47	1.47
14	NASDAQ	LOOP	Fri, Jun 10, 2011	1.47	1.48	1.47	1.47
13	NASDAQ	LOOP	Thu, Jun 9, 2011	1.47	1.48	1.47	1.48
12	NASDAQ	LOOP	Wed, Jun 8, 2011	1.47	1.49	1.47	1.47
11	NASDAQ	LOOP	Tue, Jun 7, 2011	1.48	1.48	1.47	1.47
10	NASDAQ	LOOP	Mon, Jun 6, 2011	1.46	1.48	1.46	1.47
9	NASDAQ	LOOP	Fri, Jun 3, 2011	1.47	1.47	1.46	1.47
8	NASDAQ	LOOP	Thu, Jun 2, 2011	1.47	1.47	1.47	1.47
7	NASDAQ	LOOP	Wed, Jun 1, 2011	1.47	1.48	1.46	1.47
6	NASDAQ	LOOP	Tue, May 31, 2011	1.47	1.48	1.47	1.48
5	NASDAQ	LOOP	Fri, May 27, 2011	1.48	1.48	1.47	1.48
4	NASDAQ	LOOP	Thu, May 26, 2011	1.47	1.48	1.46	1.48
3	NASDAQ	LOOP	Wed, May 25, 2011	1.47	1.48	1.47	1.47
2	NASDAQ	LOOP	Tue, May 24, 2011	1.48	1.48	1.48	1.48
1	NASDAQ	LOOP	Mon, May 23, 2011	1.49	1.49	1.48	1.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Loop Industries Inc NASDAQ:LOOP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024