PING AN UOB Fund Management Company Ltd (511030) Stock

Data as of July 9, 2025

$106.26 ($-0.01) -0.01%

PING AN UOB Fund Management Company Ltd - Daily Information

Click for more stock information on PING AN UOB Fund Management Company Ltd.

Daily Information	Data
Date	July 9, 2025
Open	$106.27
Previous Close	$106.26
High	$106.32
Low	$106.22
Adjusted Open	$106.27
Previous Adjusted Close	$106.26
Adjusted High	$106.32
Adjusted Low	$106.22

About PING AN UOB Fund Management Company Ltd (511030)

PING AN UOB Fund Management Company Limited

Invest in PING AN UOB Fund Management Company Ltd (511030)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for PING AN UOB Fund Management Company Ltd (511030)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$106.27	$106.32	$106.22	$106.26	$106.26	25,267,920
2025-07-07	$106.22	$106.33	$106.21	$106.26	$106.26	28,340,790
2025-07-04	$106.16	$106.24	$106.16	$106.23	$106.23	22,477,290
2025-07-03	$106.14	$106.22	$106.11	$106.15	$106.15	11,075,100
2025-07-02	$106.09	$106.14	$106.08	$106.13	$106.13	26,052,740
2025-06-30	$106.15	$106.15	$106.10	$106.11	$106.11	27,906,450
2025-06-27	$106.09	$106.11	$106.07	$106.11	$106.11	12,660,010
2025-06-26	$106.09	$106.09	$106.02	$106.07	$106.07	8,949,590
2025-06-25	$106.08	$106.10	$106.01	$106.08	$106.08	22,540,060
2025-06-24	$106.06	$106.09	$106.05	$106.07	$106.07	24,534,720
2025-06-23	$106.07	$106.08	$106.05	$106.06	$106.06	26,126,580
2025-06-20	$106.02	$106.07	$106.02	$106.06	$106.06	33,009,250
2025-06-19	$106.02	$106.04	$106.02	$106.03	$106.03	17,678,060
2025-06-18	$106.02	$106.07	$106.00	$106.01	$106.01	24,144,800
2025-06-17	$105.97	$106.02	$105.97	$106.02	$106.02	22,215,920
2025-06-13	$105.94	$105.98	$105.94	$105.96	$105.96	29,862,680
2025-06-12	$105.93	$105.97	$105.92	$105.94	$105.94	11,372,100
2025-06-11	$105.92	$105.95	$105.89	$105.94	$105.94	23,783,050
2025-06-10	$105.89	$105.94	$105.89	$105.92	$105.92	28,550,320
2025-06-09	$105.88	$105.92	$105.85	$105.89	$105.89	26,778,900
2025-06-06	$105.91	$105.91	$105.86	$105.88	$105.88	21,873,100
2025-06-05	$105.85	$105.90	$105.82	$105.89	$105.89	15,396,290
2025-06-04	$105.83	$105.86	$105.80	$105.84	$105.84	12,259,860
2025-06-03	$105.89	$105.89	$105.80	$105.81	$105.81	17,430,000
2025-05-30	$105.76	$105.84	$105.76	$105.81	$105.81	22,879,510
2025-05-29	$105.79	$105.83	$105.75	$105.76	$105.76	16,398,780
2025-05-28	$105.82	$105.82	$105.77	$105.78	$105.78	4,015,580
2025-05-27	$105.81	$105.85	$105.77	$105.82	$105.82	18,160,240
2025-05-26	$105.79	$105.83	$105.76	$105.80	$105.80	19,624,940
2025-05-23	$105.79	$105.84	$105.77	$105.78	$105.78	15,748,620
2025-05-22	$105.74	$105.79	$105.71	$105.77	$105.77	15,278,330
2025-05-21	$105.70	$105.75	$105.70	$105.73	$105.73	11,055,430
2025-05-20	$105.70	$105.74	$105.69	$105.72	$105.72	13,996,860
2025-05-19	$105.65	$105.69	$105.63	$105.69	$105.69	16,034,480
2025-05-16	$105.73	$105.73	$105.60	$105.65	$105.65	3,953,150
2025-05-15	$105.73	$105.74	$105.68	$105.72	$105.72	32,570,670
2025-05-14	$105.66	$105.73	$105.63	$105.71	$105.71	23,980,400
2025-05-13	$105.66	$105.66	$105.61	$105.64	$105.64	9,537,500
2025-05-12	$105.68	$105.71	$105.63	$105.65	$105.65	12,938,880
2025-05-09	$105.65	$105.68	$105.64	$105.67	$105.67	28,644,580
2025-05-08	$105.63	$105.67	$105.57	$105.66	$105.66	20,962,430
2025-05-07	$105.60	$105.62	$105.50	$105.60	$105.60	15,033,410
2025-05-06	$105.54	$105.54	$105.48	$105.53	$105.53	16,830,740
2025-04-30	$105.51	$105.59	$105.51	$105.56	$105.56	2,733,660
2025-04-29	$105.41	$105.51	$105.41	$105.51	$105.51	4,952,350
2025-04-28	$105.45	$105.45	$105.42	$105.42	$105.42	20,076,490
2025-04-25	$105.46	$105.46	$105.41	$105.44	$105.44	18,760,610
2025-04-24	$105.41	$105.46	$105.41	$105.44	$105.44	2,579,250
2025-04-23	$105.49	$105.49	$105.40	$105.41	$105.41	18,675,250
2025-04-22	$105.48	$105.50	$105.45	$105.49	$105.49	16,963,240
2025-04-21	$105.54	$105.54	$105.45	$105.46	$105.46	15,697,360
2025-04-18	$105.50	$105.55	$105.44	$105.50	$105.50	5,113,030
2025-04-17	$105.59	$105.62	$105.48	$105.51	$105.51	17,029,300
2025-04-16	$105.61	$105.64	$105.58	$105.62	$105.62	19,805,570
2025-04-15	$105.59	$105.64	$105.59	$105.61	$105.61	22,269,550
2025-04-14	$105.58	$105.61	$105.49	$105.60	$105.60	3,544,210
2025-04-11	$105.65	$105.65	$105.60	$105.62	$105.62	21,484,400
2025-04-10	$105.59	$105.68	$105.51	$105.62	$105.62	20,785,870
2025-04-09	$105.64	$105.70	$105.59	$105.63	$105.63	21,390,620
2025-04-08	$105.78	$105.78	$105.09	$105.62	$105.62	20,695,230
2025-04-07	$105.61	$105.82	$105.61	$105.80	$105.80	21,099,950
2025-04-03	$105.41	$106.44	$105.35	$105.54	$105.54	26,854,060
2025-04-02	$105.32	$105.40	$105.32	$105.38	$105.38	27,118,120
2025-04-01	$105.33	$105.33	$105.29	$105.32	$105.32	20,146,900
2025-03-31	$105.33	$105.38	$105.31	$105.34	$105.34	13,693,980
2025-03-28	$105.30	$105.34	$105.25	$105.33	$105.33	13,237,180
2025-03-27	$105.22	$105.35	$105.19	$105.29	$105.29	13,407,910
2025-03-26	$105.20	$105.24	$105.19	$105.21	$105.21	9,478,360
2025-03-25	$105.17	$105.22	$105.17	$105.20	$105.20	8,661,190
2025-03-24	$105.11	$105.18	$105.10	$105.16	$105.16	4,641,390
2025-03-21	$105.08	$105.12	$105.08	$105.11	$105.11	6,470,040
2025-03-20	$104.99	$105.12	$104.98	$105.08	$105.08	12,417,280
2025-03-19	$104.95	$105.05	$104.95	$105.00	$105.00	2,067,390
2025-03-18	$10.50	$10.50	$10.49	$10.50	$10.50	56,479,220
2025-03-17	$10.50	$10.50	$10.49	$10.50	$10.50	57,157,110
2025-03-14	$10.50	$10.50	$10.50	$10.50	$10.50	53,386,900
2025-03-13	$10.49	$10.50	$10.49	$10.50	$10.50	62,241,580
2025-03-12	$10.49	$10.50	$10.48	$10.50	$10.50	35,494,930
2025-03-11	$10.50	$10.50	$10.49	$10.49	$10.49	41,331,270
2025-03-10	$10.50	$10.50	$10.49	$10.49	$10.49	51,771,600
2025-03-07	$10.50	$10.50	$10.50	$10.50	$10.50	38,732,700
2025-03-06	$10.51	$10.51	$10.50	$10.50	$10.50	67,049,420
2025-03-05	$10.51	$10.51	$10.51	$10.51	$10.51	43,993,530
2025-03-04	$10.51	$10.51	$10.50	$10.51	$10.51	22,730,030
2025-03-03	$10.50	$10.51	$10.50	$10.51	$10.51	52,987,120
2025-02-28	$10.51	$10.51	$10.50	$10.50	$10.50	53,055,690
2025-02-27	$10.50	$10.51	$10.50	$10.50	$10.50	55,190,240
2025-02-26	$10.50	$10.51	$10.50	$10.50	$10.50	42,835,590
2025-02-25	$10.49	$10.51	$10.49	$10.50	$10.50	35,423,710
2025-02-24	$10.50	$10.50	$10.47	$10.48	$10.48	20,080,890
2025-02-20	$10.53	$10.53	$10.52	$10.52	$10.52	50,457,370
2025-02-19	$10.53	$10.53	$10.53	$10.53	$10.53	26,658,100
2025-02-18	$10.53	$10.53	$10.53	$10.53	$10.53	23,418,960
2025-02-17	$10.54	$10.54	$10.53	$10.53	$10.53	17,182,000
2025-02-14	$10.54	$10.54	$10.54	$10.54	$10.54	50,992,100
2025-02-13	$10.54	$10.55	$10.54	$10.54	$10.54	34,370,780
2025-02-12	$10.54	$10.54	$10.54	$10.54	$10.54	33,672,000
2025-02-11	$10.55	$10.55	$10.54	$10.54	$10.54	15,933,500
2025-02-10	$10.54	$10.55	$10.54	$10.54	$10.54	46,133,300
2025-02-07	$10.54	$10.55	$10.54	$10.54	$10.54	47,691,700
2025-02-06	$10.53	$10.54	$10.53	$10.54	$10.54	29,977,730
2025-02-05	$10.53	$10.53	$10.53	$10.53	$10.53	20,577,700
2025-01-27	$10.53	$10.53	$10.53	$10.53	$10.53	7,799,300
2025-01-24	$10.52	$10.52	$10.52	$10.52	$10.52	16,291,600
2025-01-23	$10.52	$10.52	$10.52	$10.52	$10.52	30,153,800
2025-01-22	$10.52	$10.52	$10.52	$10.52	$10.52	10,382,800
2025-01-21	$10.52	$10.52	$10.52	$10.52	$10.52	13,951,400
2025-01-20	$10.52	$10.52	$10.52	$10.52	$10.52	43,100,680
2025-01-17	$10.51	$10.52	$10.51	$10.52	$10.52	25,181,250
2025-01-16	$10.53	$10.53	$10.51	$10.51	$10.51	52,984,800
2025-01-15	$10.53	$10.53	$10.53	$10.53	$10.53	38,037,150
2025-01-14	$10.53	$10.53	$10.52	$10.52	$10.52	38,603,700
2025-01-13	$10.53	$10.54	$10.53	$10.53	$10.53	36,754,090
2025-01-09	$10.54	$10.54	$10.54	$10.54	$10.54	34,017,530
2025-01-08	$10.54	$10.54	$10.54	$10.54	$10.54	47,197,800
2025-01-07	$10.54	$10.55	$10.54	$10.54	$10.54	29,996,400
2025-01-06	$10.53	$10.54	$10.53	$10.54	$10.54	32,392,030
2025-01-03	$10.53	$10.54	$10.53	$10.54	$10.54	17,924,900
2025-01-02	$10.52	$10.83	$10.52	$10.53	$10.53	28,285,010
2024-12-31	$10.52	$10.52	$10.51	$10.51	$10.51	20,945,810
2024-12-30	$10.51	$10.52	$10.51	$10.51	$10.51	49,552,800
2024-12-27	$10.51	$10.51	$10.51	$10.51	$10.51	33,663,100
2024-12-26	$10.51	$10.51	$10.50	$10.50	$10.50	41,428,870
2024-12-25	$10.51	$10.51	$10.51	$10.51	$10.51	29,615,710
2024-12-24	$10.52	$10.52	$10.51	$10.51	$10.51	32,777,800
2024-12-23	$10.62	$10.62	$10.62	$10.62	$10.62	28,465,700
2024-12-20	$10.61	$10.62	$10.61	$10.62	$10.62	45,192,400
2024-12-19	$10.61	$10.61	$10.60	$10.60	$10.60	46,705,440
2024-12-18	$10.61	$10.62	$10.60	$10.61	$10.61	18,937,190
2024-12-17	$10.62	$10.62	$10.61	$10.61	$10.61	71,567,310
2024-12-16	$10.62	$10.62	$10.61	$10.62	$10.62	77,432,940
2024-12-13	$10.61	$10.62	$10.61	$10.62	$10.62	39,473,790
2024-12-12	$10.60	$10.61	$10.60	$10.61	$10.61	40,153,000
2024-12-11	$10.60	$10.60	$10.60	$10.60	$10.60	43,320,800
2024-12-10	$10.60	$10.60	$10.60	$10.60	$10.60	55,080,900
2024-12-09	$10.60	$10.60	$10.59	$10.60	$10.60	54,058,000
2024-12-06	$10.59	$10.60	$10.59	$10.60	$10.60	62,903,600
2024-12-05	$10.59	$10.59	$10.59	$10.59	$10.59	42,715,840
2024-12-04	$10.58	$10.59	$10.58	$10.59	$10.59	42,839,800
2024-12-03	$10.58	$10.59	$10.58	$10.58	$10.58	48,082,700
2024-12-02	$10.58	$10.58	$10.58	$10.58	$10.58	62,566,800
2024-11-29	$10.57	$10.57	$10.57	$10.57	$10.57	49,002,400
2024-11-28	$10.57	$10.57	$10.57	$10.57	$10.57	53,425,000
2024-11-27	$10.57	$10.57	$10.57	$10.57	$10.57	42,923,300
2024-11-26	$10.57	$10.57	$10.57	$10.57	$10.57	64,832,500
2024-11-25	$10.56	$10.57	$10.56	$10.57	$10.57	10,294,100
2024-11-22	$10.56	$10.56	$10.56	$10.56	$10.56	27,892,200
2024-11-21	$10.56	$10.56	$10.56	$10.56	$10.56	13,704,500
2024-11-20	$10.56	$10.56	$10.56	$10.56	$10.56	39,530,800
2024-11-19	$10.56	$10.56	$10.56	$10.56	$10.56	52,658,700
2024-11-18	$10.56	$10.56	$10.56	$10.56	$10.56	25,905,400
2024-11-15	$10.56	$10.56	$10.56	$10.56	$10.56	40,133,100
2024-11-14	$10.56	$10.56	$10.55	$10.56	$10.56	14,402,650
2024-11-13	$10.56	$10.56	$10.55	$10.56	$10.56	47,242,400
2024-11-12	$10.55	$10.56	$10.55	$10.56	$10.56	39,679,000
2024-11-11	$10.55	$10.55	$10.55	$10.55	$10.55	26,651,700
2024-11-08	$10.55	$10.55	$10.55	$10.55	$10.55	17,577,200
2024-11-07	$10.54	$10.55	$10.54	$10.55	$10.55	23,609,430
2024-11-06	$10.54	$10.54	$10.54	$10.54	$10.54	13,817,800
2024-11-05	$10.54	$10.54	$10.54	$10.54	$10.54	41,187,610
2024-11-04	$10.54	$10.54	$10.54	$10.54	$10.54	46,899,800
2024-11-01	$10.53	$10.54	$10.53	$10.54	$10.54	7,310,400
2024-10-31	$10.54	$10.54	$10.53	$10.54	$10.54	27,673,950
2024-10-30	$10.54	$10.54	$10.53	$10.53	$10.53	25,568,500
2024-10-29	$10.53	$10.54	$10.53	$10.54	$10.54	36,839,300
2024-10-28	$10.53	$10.53	$10.53	$10.53	$10.53	28,896,300
2024-10-25	$10.53	$10.53	$10.53	$10.53	$10.53	28,147,300
2024-10-24	$10.53	$10.54	$10.53	$10.53	$10.53	41,550,800
2024-10-23	$10.54	$10.54	$10.53	$10.53	$10.53	38,359,150
2024-10-22	$10.54	$10.55	$10.54	$10.54	$10.54	60,371,200
2024-10-21	$10.54	$10.55	$10.54	$10.54	$10.54	44,947,200
2024-10-18	$10.54	$10.55	$10.54	$10.54	$10.54	9,129,300
2024-10-17	$10.54	$10.54	$10.53	$10.54	$10.54	41,091,600
2024-10-16	$10.53	$10.54	$10.53	$10.54	$10.54	53,346,700
2024-10-15	$10.53	$10.54	$10.53	$10.53	$10.53	65,978,800
2024-10-14	$10.53	$10.53	$10.52	$10.53	$10.53	63,665,600
2024-10-11	$10.49	$10.52	$10.49	$10.52	$10.52	30,593,960
2024-10-10	$10.43	$10.48	$10.42	$10.48	$10.48	41,694,200
2024-10-09	$10.45	$10.46	$10.41	$10.42	$10.42	18,784,600
2024-10-08	$10.50	$10.50	$10.43	$10.45	$10.45	13,733,500
2024-09-30	$10.41	$10.50	$10.41	$10.50	$10.50	9,138,400
2024-09-27	$10.53	$10.54	$10.09	$10.52	$10.52	11,726,300
2024-09-26	$10.54	$10.54	$10.54	$10.54	$10.54	25,601,100
2024-09-25	$10.53	$10.54	$10.53	$10.54	$10.54	19,775,400
2024-09-24	$10.53	$10.54	$10.53	$10.53	$10.53	15,759,500
2024-09-23	$10.54	$10.54	$10.53	$10.53	$10.53	59,886,300
2024-09-20	$10.53	$10.53	$10.53	$10.53	$10.53	38,502,900
2024-09-19	$10.53	$10.54	$10.53	$10.53	$10.53	45,380,300
2024-09-18	$10.53	$10.54	$10.53	$10.53	$10.53	64,666,900
2024-09-13	$10.53	$10.53	$10.53	$10.53	$10.53	60,111,700
2024-09-12	$10.52	$10.53	$10.52	$10.53	$10.53	58,452,200
2024-09-11	$10.52	$10.52	$10.52	$10.52	$10.52	53,970,000
2024-09-10	$10.52	$10.53	$10.52	$10.52	$10.52	20,877,200
2024-09-09	$10.52	$10.53	$10.52	$10.52	$10.52	56,580,600
2024-09-06	$10.52	$10.52	$10.52	$10.52	$10.52	45,534,100
2024-09-05	$10.52	$10.52	$10.52	$10.52	$10.52	46,482,100
2024-09-04	$10.52	$10.52	$10.52	$10.52	$10.52	49,185,800
2024-09-03	$10.52	$10.52	$10.51	$10.51	$10.51	57,028,700
2024-09-02	$10.52	$10.52	$10.52	$10.52	$10.52	43,563,910
2024-08-30	$10.52	$10.52	$10.51	$10.52	$10.52	32,652,100
2024-08-29	$10.50	$10.51	$10.50	$10.51	$10.51	63,668,200
2024-08-28	$10.50	$10.51	$10.50	$10.51	$10.51	32,900,950
2024-08-27	$10.52	$10.52	$10.50	$10.50	$10.50	54,088,500
2024-08-26	$10.52	$10.52	$10.45	$10.52	$10.52	47,537,200
2024-08-23	$10.52	$10.52	$10.52	$10.52	$10.52	48,862,800
2024-08-22	$10.52	$10.52	$10.52	$10.52	$10.52	62,486,400
2024-08-21	$10.53	$10.53	$10.52	$10.52	$10.52	59,271,200
2024-08-20	$10.53	$10.53	$10.52	$10.53	$10.53	63,896,300
2024-08-19	$10.53	$10.53	$10.53	$10.53	$10.53	33,546,300
2024-08-16	$10.52	$10.53	$10.52	$10.53	$10.53	69,511,000
2024-08-15	$10.53	$10.53	$10.52	$10.52	$10.52	50,018,600
2024-08-14	$10.52	$10.53	$10.52	$10.52	$10.52	67,816,500
2024-08-13	$10.52	$10.52	$10.52	$10.52	$10.52	53,894,300
2024-08-12	$10.53	$10.53	$10.51	$10.51	$10.51	66,363,200
2024-08-09	$10.53	$10.53	$10.53	$10.53	$10.53	62,333,000
2024-08-08	$10.53	$10.53	$10.53	$10.53	$10.53	63,440,800
2024-08-07	$10.53	$10.53	$10.53	$10.53	$10.53	69,638,100
2024-08-06	$10.53	$10.53	$10.52	$10.53	$10.53	66,641,300
2024-08-05	$10.53	$10.53	$10.53	$10.53	$10.53	122,433,100
2024-08-02	$10.53	$10.53	$10.53	$10.53	$10.53	68,708,300
2024-08-01	$10.53	$10.53	$10.53	$10.53	$10.53	89,783,900
2024-07-31	$10.53	$10.53	$10.52	$10.53	$10.53	62,852,500
2024-07-30	$10.52	$10.53	$10.52	$10.53	$10.53	61,823,100
2024-07-29	$10.52	$10.52	$10.52	$10.52	$10.52	42,020,900
2024-07-26	$10.52	$10.52	$10.51	$10.52	$10.52	35,471,700
2024-07-25	$10.52	$10.52	$10.51	$10.51	$10.51	37,827,800
2024-07-24	$10.51	$10.51	$10.51	$10.51	$10.51	22,527,900
2024-07-23	$10.51	$10.51	$10.51	$10.51	$10.51	44,667,100
2024-07-22	$10.51	$10.51	$10.51	$10.51	$10.51	34,565,800
2024-07-19	$10.50	$10.51	$10.50	$10.51	$10.51	17,881,000
2024-07-18	$10.50	$10.50	$10.50	$10.50	$10.50	24,424,600
2024-07-17	$10.50	$10.50	$10.50	$10.50	$10.50	24,619,600
2024-07-16	$10.50	$10.50	$10.50	$10.50	$10.50	55,490,000
2024-07-15	$10.50	$10.50	$10.50	$10.50	$10.50	35,627,000
2024-07-12	$10.50	$10.50	$10.50	$10.50	$10.50	45,695,700
2024-07-11	$10.50	$10.50	$10.49	$10.50	$10.50	43,765,400
2024-07-10	$10.50	$10.50	$10.49	$10.49	$10.49	40,218,800
2024-07-09	$10.49	$10.50	$10.49	$10.49	$10.49	46,320,900
2024-07-08	$10.50	$10.50	$10.49	$10.49	$10.49	41,205,500
2024-07-05	$10.49	$10.50	$10.49	$10.50	$10.50	32,205,000
2024-07-04	$10.49	$10.49	$10.49	$10.49	$10.49	42,581,100
2024-07-03	$10.49	$10.49	$10.49	$10.49	$10.49	42,785,200
2024-07-02	$10.49	$10.49	$10.49	$10.49	$10.49	27,811,400
2024-07-01	$10.49	$10.49	$10.49	$10.49	$10.49	30,003,400
2024-06-28	$10.49	$10.49	$10.49	$10.49	$10.49	39,550,000
2024-06-27	$10.49	$10.49	$10.48	$10.49	$10.49	54,238,300
2024-06-26	$10.49	$10.49	$10.48	$10.49	$10.49	25,340,800
2024-06-25	$10.48	$10.49	$10.48	$10.49	$10.49	39,996,000
2024-06-24	$10.48	$10.49	$10.48	$10.48	$10.48	51,163,000
2024-06-21	$10.48	$10.48	$10.48	$10.48	$10.48	41,180,800
2024-06-20	$10.48	$10.48	$10.47	$10.48	$10.48	48,156,000
2024-06-19	$10.48	$10.48	$10.48	$10.48	$10.48	46,997,300
2024-06-18	$10.48	$10.48	$10.48	$10.48	$10.48	42,227,400
2024-06-17	$10.48	$10.48	$10.48	$10.48	$10.48	31,322,100
2024-06-14	$10.48	$10.48	$10.48	$10.48	$10.48	49,898,600
2024-06-13	$10.48	$10.48	$10.47	$10.47	$10.47	40,041,600
2024-06-12	$10.48	$10.48	$10.48	$10.48	$10.48	5,893,600
2024-06-11	$10.58	$10.58	$10.58	$10.58	$10.58	57,967,890
2024-06-07	$10.58	$10.58	$10.58	$10.58	$10.58	56,241,390
2024-06-06	$10.58	$10.58	$10.58	$10.58	$10.58	32,291,200
2024-06-05	$10.57	$10.58	$10.57	$10.58	$10.58	50,116,490
2024-06-04	$10.57	$10.57	$10.57	$10.57	$10.57	38,005,600
2024-06-03	$10.57	$10.57	$10.57	$10.57	$10.57	45,459,600
2024-05-31	$10.57	$10.57	$10.57	$10.57	$10.57	41,751,100
2024-05-30	$10.57	$10.57	$10.56	$10.57	$10.57	41,946,600
2024-05-29	$10.56	$10.57	$10.56	$10.57	$10.57	37,321,000
2024-05-28	$10.56	$10.56	$10.56	$10.56	$10.56	54,876,200
2024-05-27	$10.56	$10.56	$10.56	$10.56	$10.56	61,981,200
2024-05-24	$10.56	$10.56	$10.56	$10.56	$10.56	49,886,000
2024-05-23	$10.56	$10.56	$10.56	$10.56	$10.56	58,822,400
2024-05-22	$10.56	$10.56	$10.55	$10.56	$10.56	43,151,500
2024-05-21	$10.56	$10.56	$10.55	$10.55	$10.55	32,889,700
2024-05-20	$10.55	$10.56	$10.55	$10.56	$10.56	46,329,300
2024-05-17	$10.55	$10.55	$10.55	$10.55	$10.55	41,357,300
2024-05-16	$10.55	$10.56	$10.55	$10.55	$10.55	57,348,700
2024-05-15	$10.55	$10.55	$10.55	$10.55	$10.55	50,134,600
2024-05-14	$10.55	$10.55	$10.54	$10.55	$10.55	45,739,600
2024-05-13	$10.55	$10.55	$10.55	$10.55	$10.55	50,734,500
2024-05-10	$10.55	$10.55	$10.54	$10.55	$10.55	33,279,400
2024-05-09	$10.54	$10.55	$10.54	$10.55	$10.55	36,083,500
2024-05-08	$10.54	$10.55	$10.54	$10.55	$10.55	46,566,900
2024-05-07	$10.53	$10.54	$10.53	$10.54	$10.54	41,241,400
2024-05-06	$10.53	$10.54	$10.53	$10.53	$10.53	40,764,100
2024-04-30	$10.54	$10.54	$10.54	$10.54	$10.54	49,645,200
2024-04-29	$10.54	$10.54	$10.50	$10.52	$10.52	31,239,000
2024-04-26	$10.54	$10.54	$10.53	$10.53	$10.53	59,693,800
2024-04-25	$10.54	$10.55	$10.54	$10.54	$10.54	44,757,000
2024-04-24	$10.54	$10.55	$10.53	$10.54	$10.54	39,558,300
2024-04-23	$10.54	$10.55	$10.54	$10.55	$10.55	59,472,900
2024-04-22	$10.54	$10.54	$10.54	$10.54	$10.54	49,177,500
2024-04-19	$10.53	$10.54	$10.53	$10.54	$10.54	75,508,100
2024-04-18	$10.52	$10.53	$10.52	$10.53	$10.53	66,539,100
2024-04-17	$10.52	$10.53	$10.52	$10.52	$10.52	44,544,500
2024-04-16	$10.52	$10.53	$10.52	$10.52	$10.52	61,222,200
2024-04-15	$10.52	$10.52	$10.51	$10.52	$10.52	71,838,300
2024-04-12	$10.51	$10.52	$10.51	$10.52	$10.52	46,830,200
2024-04-11	$10.51	$10.51	$10.51	$10.51	$10.51	72,862,100
2024-04-10	$10.50	$10.50	$10.50	$10.50	$10.50	90,731,900
2024-04-09	$10.50	$10.50	$10.50	$10.50	$10.50	37,031,900
2024-04-08	$10.49	$10.50	$10.49	$10.50	$10.50	31,539,300
2024-04-03	$10.49	$10.50	$10.49	$10.50	$10.50	40,967,600
2024-04-02	$10.49	$10.49	$10.49	$10.49	$10.49	37,323,000
2024-04-01	$10.49	$10.49	$10.48	$10.48	$10.48	41,403,500
2024-03-29	$10.48	$10.49	$10.48	$10.49	$10.49	25,117,400
2024-03-28	$10.49	$10.49	$10.48	$10.48	$10.48	4,742,400
2024-03-27	$10.48	$10.49	$10.48	$10.49	$10.49	32,880,500
2024-03-26	$10.48	$10.48	$10.48	$10.48	$10.48	27,811,700
2024-03-25	$10.48	$10.48	$10.48	$10.48	$10.48	28,514,300
2024-03-22	$10.48	$10.48	$10.48	$10.48	$10.48	29,025,500
2024-03-21	$10.47	$10.47	$10.47	$10.47	$10.47	21,698,600
2024-03-20	$10.47	$10.47	$10.47	$10.47	$10.47	40,372,800
2024-03-19	$10.47	$10.47	$10.47	$10.47	$10.47	43,273,100
2024-03-18	$10.47	$10.47	$10.46	$10.47	$10.47	35,031,500
2024-03-15	$10.47	$10.47	$10.46	$10.47	$10.47	32,286,700
2024-03-14	$10.46	$10.46	$10.46	$10.46	$10.46	34,343,800
2024-03-13	$10.46	$10.46	$10.46	$10.46	$10.46	37,141,700
2024-03-12	$10.46	$10.47	$10.46	$10.46	$10.46	38,629,700
2024-03-11	$10.46	$10.46	$10.46	$10.46	$10.46	31,563,400
2024-03-08	$10.46	$10.46	$10.46	$10.46	$10.46	33,200,000
2024-03-07	$10.46	$10.46	$10.46	$10.46	$10.46	28,912,300
2024-03-06	$10.46	$10.46	$10.45	$10.46	$10.46	28,649,300
2024-03-05	$10.46	$10.46	$10.45	$10.46	$10.46	33,462,500
2024-03-04	$10.45	$10.46	$10.45	$10.46	$10.46	33,555,800
2024-03-01	$10.46	$10.46	$10.45	$10.45	$10.45	47,011,700
2024-02-29	$10.45	$10.45	$10.45	$10.45	$10.45	35,027,800
2024-02-28	$10.45	$10.45	$10.44	$10.45	$10.45	38,150,200
2024-02-27	$10.45	$10.45	$10.45	$10.45	$10.45	35,469,300
2024-02-26	$10.44	$10.45	$10.44	$10.45	$10.45	32,615,100
2024-02-23	$10.44	$10.44	$10.44	$10.44	$10.44	36,678,600
2024-02-22	$10.44	$10.44	$10.43	$10.43	$10.43	34,497,800
2024-02-21	$10.43	$10.43	$10.43	$10.43	$10.43	35,175,400
2024-02-20	$10.43	$10.43	$10.42	$10.43	$10.43	34,296,700
2024-02-19	$10.42	$10.43	$10.42	$10.43	$10.43	30,551,700
2024-02-08	$10.42	$10.43	$10.42	$10.42	$10.42	26,939,800
2024-02-07	$10.41	$10.41	$10.41	$10.41	$10.41	36,432,000
2024-02-06	$10.41	$10.41	$10.41	$10.41	$10.41	21,337,700
2024-02-05	$10.41	$10.41	$10.41	$10.41	$10.41	33,515,500
2024-02-02	$10.40	$10.41	$10.40	$10.41	$10.41	40,390,900
2024-02-01	$10.40	$10.40	$10.40	$10.40	$10.40	41,191,900
2024-01-31	$10.40	$10.40	$10.39	$10.40	$10.40	43,157,400
2024-01-30	$10.39	$10.40	$10.39	$10.39	$10.39	43,942,600
2024-01-29	$10.39	$10.39	$10.39	$10.39	$10.39	17,326,900
2024-01-26	$10.39	$10.39	$10.39	$10.39	$10.39	38,987,900
2024-01-25	$10.38	$10.38	$10.38	$10.38	$10.38	35,807,000
2024-01-24	$10.38	$10.39	$10.38	$10.38	$10.38	36,649,900
2024-01-23	$10.38	$10.38	$10.38	$10.38	$10.38	32,580,300
2024-01-22	$10.38	$10.38	$10.38	$10.38	$10.38	36,470,100
2024-01-19	$10.37	$10.38	$10.37	$10.38	$10.38	39,348,900
2024-01-18	$10.37	$10.37	$10.37	$10.37	$10.37	67,773,400
2024-01-17	$10.37	$10.37	$10.37	$10.37	$10.37	35,142,100
2024-01-16	$10.37	$10.37	$10.37	$10.37	$10.37	40,121,000
2024-01-15	$10.37	$10.37	$10.37	$10.37	$10.37	36,250,700
2024-01-12	$10.37	$10.37	$10.37	$10.37	$10.37	36,633,400
2024-01-11	$10.37	$10.37	$10.37	$10.37	$10.37	52,406,340
2024-01-10	$10.37	$10.37	$10.37	$10.37	$10.37	41,859,240
2024-01-09	$10.37	$10.37	$10.37	$10.37	$10.37	28,110,900
2024-01-08	$10.36	$10.37	$10.36	$10.37	$10.37	53,575,060
2024-01-05	$10.36	$10.36	$10.36	$10.36	$10.36	2,500,590
2024-01-04	$10.36	$10.36	$10.36	$10.36	$10.36	13,437,100
2024-01-03	$10.36	$10.36	$10.36	$10.36	$10.36	50,417,310
2024-01-02	$10.36	$10.36	$10.36	$10.36	$10.36	35,070,700
2024-01-01	$10.36	$10.36	$10.36	$10.36	$10.36	0
2023-12-29	$10.36	$10.36	$10.36	$10.36	$10.36	42,895,200
2023-12-28	$10.34	$10.45	$10.34	$10.35	$10.35	40,348,580
2023-12-27	$10.34	$10.34	$10.34	$10.34	$10.34	48,222,500
2023-12-26	$10.34	$10.34	$10.34	$10.34	$10.34	40,260,900
2023-12-25	$10.34	$10.34	$10.33	$10.34	$10.34	31,930,100
2023-12-22	$10.33	$10.34	$10.33	$10.33	$10.33	34,819,700
2023-12-21	$10.33	$10.33	$10.33	$10.33	$10.33	63,173,380
2023-12-20	$10.33	$10.33	$10.33	$10.33	$10.33	35,364,000
2023-12-19	$10.32	$10.33	$10.32	$10.33	$10.33	40,558,000
2023-12-18	$10.32	$10.32	$10.32	$10.32	$10.32	56,873,500
2023-12-15	$10.31	$10.32	$10.31	$10.32	$10.32	34,979,500
2023-12-14	$10.30	$10.31	$10.30	$10.31	$10.31	30,720,400
2023-12-13	$10.30	$10.31	$10.30	$10.31	$10.31	37,955,300
2023-12-12	$10.30	$10.31	$10.30	$10.31	$10.31	38,957,800
2023-12-11	$10.31	$10.31	$10.30	$10.30	$10.30	31,565,300
2023-12-08	$10.30	$10.31	$10.30	$10.31	$10.31	35,025,900
2023-12-07	$10.30	$10.30	$10.30	$10.30	$10.30	33,526,200
2023-12-06	$10.31	$10.31	$10.30	$10.30	$10.30	34,012,200
2023-12-05	$10.31	$10.31	$10.31	$10.31	$10.31	37,187,000
2023-12-04	$10.31	$10.31	$10.31	$10.31	$10.31	32,817,200
2023-12-01	$10.31	$10.31	$10.31	$10.31	$10.31	35,481,600
2023-11-30	$10.31	$10.31	$10.31	$10.31	$10.31	33,890,300
2023-11-29	$10.31	$10.31	$10.31	$10.31	$10.31	38,089,700
2023-11-28	$10.31	$10.31	$10.31	$10.31	$10.31	43,450,300
2023-11-27	$10.31	$10.31	$10.31	$10.31	$10.31	32,993,900
2023-11-24	$10.31	$10.32	$10.31	$10.31	$10.31	29,159,300
2023-11-23	$10.31	$10.32	$10.31	$10.31	$10.31	36,896,500
2023-11-22	$10.31	$10.32	$10.31	$10.31	$10.31	39,003,200
2023-11-21	$10.31	$10.31	$10.31	$10.31	$10.31	32,220,600
2023-11-20	$10.31	$10.31	$10.31	$10.31	$10.31	33,298,500
2023-11-17	$10.31	$10.31	$10.31	$10.31	$10.31	28,997,200
2023-11-16	$10.30	$10.31	$10.30	$10.31	$10.31	31,934,300
2023-11-15	$10.30	$10.31	$10.30	$10.31	$10.31	29,958,270
2023-11-14	$10.30	$10.31	$10.30	$10.30	$10.30	33,617,500
2023-11-13	$10.30	$10.30	$10.30	$10.30	$10.30	32,513,600
2023-11-10	$10.30	$10.30	$10.30	$10.30	$10.30	33,971,100
2023-11-09	$10.30	$10.30	$10.30	$10.30	$10.30	30,060,400
2023-11-08	$10.30	$10.30	$10.30	$10.30	$10.30	30,184,700
2023-11-07	$10.29	$10.30	$10.29	$10.30	$10.30	29,926,000
2023-11-06	$10.30	$10.30	$10.29	$10.30	$10.30	38,924,700
2023-11-03	$10.29	$10.30	$10.29	$10.30	$10.30	29,213,100
2023-11-02	$10.29	$10.29	$10.29	$10.29	$10.29	31,311,900
2023-11-01	$10.29	$10.29	$10.29	$10.29	$10.29	29,641,500
2023-10-31	$10.29	$10.29	$10.29	$10.29	$10.29	29,674,300
2023-10-30	$10.28	$10.29	$10.28	$10.28	$10.28	28,550,700
2023-10-27	$10.28	$10.28	$10.28	$10.28	$10.28	29,767,700
2023-10-26	$10.29	$10.29	$10.28	$10.28	$10.28	30,049,100
2023-10-25	$10.28	$10.28	$10.27	$10.28	$10.28	29,317,600
2023-10-24	$10.29	$10.29	$10.28	$10.28	$10.28	29,095,300
2023-10-23	$10.29	$10.29	$10.29	$10.29	$10.29	29,064,000
2023-10-20	$10.29	$10.30	$10.29	$10.30	$10.30	26,587,700
2023-10-19	$10.31	$10.31	$10.31	$10.31	$10.31	30,191,100
2023-10-18	$10.31	$10.32	$10.31	$10.32	$10.32	30,655,400
2023-10-17	$10.32	$10.32	$10.32	$10.32	$10.32	29,034,200
2023-10-16	$10.32	$10.32	$10.32	$10.32	$10.32	30,738,100
2023-10-13	$10.32	$10.32	$10.32	$10.32	$10.32	32,116,000
2023-10-12	$10.32	$10.32	$10.32	$10.32	$10.32	32,968,600
2023-10-11	$10.32	$10.33	$10.32	$10.32	$10.32	30,057,700
2023-10-10	$10.32	$10.33	$10.32	$10.33	$10.33	32,515,500
2023-10-09	$10.31	$10.32	$10.31	$10.32	$10.32	31,335,100
2023-09-28	$10.31	$10.32	$10.31	$10.32	$10.32	12,771,000
2023-09-27	$10.32	$10.32	$10.31	$10.31	$10.31	14,756,300
2023-09-26	$10.31	$10.32	$10.31	$10.31	$10.31	36,784,800
2023-09-25	$10.31	$10.32	$10.31	$10.31	$10.31	34,316,500
2023-09-22	$10.31	$10.31	$10.31	$10.31	$10.31	30,472,000
2023-09-21	$10.31	$10.31	$10.31	$10.31	$10.31	29,767,600
2023-09-20	$10.31	$10.31	$10.31	$10.31	$10.31	29,669,400
2023-09-19	$10.31	$10.31	$10.31	$10.31	$10.31	30,334,300
2023-09-18	$10.31	$10.31	$10.31	$10.31	$10.31	30,782,300
2023-09-15	$10.31	$10.31	$10.31	$10.31	$10.31	34,488,500
2023-09-14	$10.30	$10.32	$10.30	$10.31	$10.31	30,571,000
2023-09-13	$10.30	$10.30	$10.30	$10.30	$10.30	30,060,600
2023-09-12	$10.30	$10.30	$10.30	$10.30	$10.30	29,528,100
2023-09-11	$10.29	$10.30	$10.29	$10.30	$10.30	29,579,400
2023-09-08	$10.30	$10.30	$10.30	$10.30	$10.30	29,451,500
2023-09-07	$10.32	$10.32	$10.31	$10.31	$10.31	30,117,800
2023-09-06	$10.32	$10.32	$10.32	$10.32	$10.32	29,432,600
2023-09-05	$10.32	$10.32	$10.32	$10.32	$10.32	30,715,100
2023-09-04	$10.32	$10.32	$10.32	$10.32	$10.32	29,756,000
2023-09-01	$10.33	$10.33	$10.32	$10.32	$10.32	11,795,300
2023-08-31	$10.33	$10.33	$10.33	$10.33	$10.33	30,434,400
2023-08-30	$10.34	$10.34	$10.33	$10.33	$10.33	29,399,800
2023-08-29	$10.34	$10.34	$10.34	$10.34	$10.34	30,892,900
2023-08-28	$10.33	$10.34	$10.31	$10.34	$10.34	31,887,900
2023-08-25	$10.34	$10.35	$10.34	$10.34	$10.34	37,566,000
2023-08-24	$10.34	$10.34	$10.34	$10.34	$10.34	31,710,900
2023-08-23	$10.34	$10.34	$10.34	$10.34	$10.34	30,050,700
2023-08-22	$10.34	$10.34	$10.34	$10.34	$10.34	29,514,200
2023-08-21	$10.33	$10.34	$10.33	$10.34	$10.34	30,831,170
2023-08-18	$10.33	$10.33	$10.33	$10.33	$10.33	30,436,200
2023-08-17	$10.33	$10.33	$10.33	$10.33	$10.33	29,178,900
2023-08-16	$10.33	$10.33	$10.33	$10.33	$10.33	30,095,200
2023-08-15	$10.32	$10.33	$10.32	$10.33	$10.33	30,742,600
2023-08-14	$10.32	$10.32	$10.32	$10.32	$10.32	32,050,500
2023-08-11	$10.32	$10.32	$10.32	$10.32	$10.32	29,931,100
2023-08-10	$10.31	$10.32	$10.31	$10.31	$10.31	31,436,600
2023-08-09	$10.32	$10.32	$10.31	$10.32	$10.32	29,601,100
2023-08-08	$10.31	$10.37	$10.31	$10.34	$10.34	30,727,000
2023-08-07	$10.30	$10.31	$10.30	$10.31	$10.31	29,303,500
2023-08-04	$10.30	$10.30	$10.30	$10.30	$10.30	29,115,800
2023-08-03	$10.30	$10.30	$10.30	$10.30	$10.30	29,425,700
2023-08-02	$10.30	$10.30	$10.30	$10.30	$10.30	33,465,600
2023-08-01	$10.31	$10.31	$10.30	$10.30	$10.30	31,348,700
2023-07-31	$10.31	$10.31	$10.30	$10.31	$10.31	29,834,900
2023-07-28	$10.31	$10.31	$10.31	$10.31	$10.31	33,267,600
2023-07-27	$10.30	$10.31	$10.30	$10.30	$10.30	30,068,500
2023-07-26	$10.30	$10.31	$10.30	$10.31	$10.31	31,212,700
2023-07-25	$10.31	$10.31	$10.31	$10.31	$10.31	13,291,100
2023-07-24	$10.32	$10.32	$10.31	$10.31	$10.31	11,179,500
2023-07-21	$10.31	$10.32	$10.31	$10.32	$10.32	11,075,100
2023-07-20	$10.31	$10.31	$10.31	$10.31	$10.31	6,000,800
2023-07-19	$10.31	$10.32	$10.31	$10.32	$10.32	10,685,100
2023-07-18	$10.30	$10.31	$10.30	$10.31	$10.31	9,461,000
2023-07-17	$10.31	$10.34	$10.30	$10.31	$10.31	13,800,400
2023-07-14	$10.30	$10.31	$10.30	$10.31	$10.31	10,036,900
2023-07-13	$10.30	$10.34	$10.29	$10.30	$10.30	10,471,300
2023-07-12	$10.30	$10.30	$10.29	$10.30	$10.30	12,019,600
2023-07-11	$10.28	$10.30	$10.28	$10.30	$10.30	14,397,400
2023-07-10	$10.27	$10.28	$10.27	$10.28	$10.28	8,517,400
2023-07-07	$10.27	$10.28	$10.26	$10.28	$10.28	11,435,900
2023-07-06	$10.26	$10.26	$10.26	$10.26	$10.26	13,268,800
2023-07-05	$10.26	$10.26	$10.25	$10.26	$10.26	1,895,300
2023-07-04	$10.51	$10.52	$10.51	$10.51	$10.51	2,334,300
2023-07-03	$10.52	$10.52	$10.50	$10.51	$10.51	5,461,800
2023-06-30	$10.50	$10.56	$10.50	$10.53	$10.53	11,131,400
2023-06-29	$10.49	$10.50	$10.49	$10.50	$10.50	8,838,200
2023-06-28	$10.49	$10.50	$10.48	$10.49	$10.49	12,468,600
2023-06-27	$10.49	$10.49	$10.49	$10.49	$10.49	12,730,800
2023-06-26	$10.49	$10.50	$10.49	$10.49	$10.49	10,543,100
2023-06-21	$10.48	$10.51	$10.48	$10.49	$10.49	5,013,600
2023-06-20	$10.49	$10.50	$10.48	$10.48	$10.48	5,969,300
2023-06-19	$10.50	$10.50	$10.48	$10.49	$10.49	3,071,700
2023-06-16	$10.51	$10.52	$10.49	$10.50	$10.50	4,742,400
2023-06-15	$10.53	$10.54	$10.51	$10.52	$10.52	5,784,700
2023-06-14	$10.52	$10.54	$10.52	$10.53	$10.53	9,213,500
2023-06-13	$10.52	$10.52	$10.52	$10.52	$10.52	9,720,700
2023-06-12	$10.52	$10.52	$10.52	$10.52	$10.52	11,977,400
2023-06-09	$10.51	$10.52	$10.51	$10.52	$10.52	11,005,800
2023-06-08	$10.52	$10.53	$10.51	$10.51	$10.51	15,973,100
2023-06-07	$10.51	$10.52	$10.51	$10.52	$10.52	17,352,500
2023-06-06	$10.51	$10.52	$10.50	$10.51	$10.51	4,022,600
2023-06-05	$10.51	$10.53	$10.50	$10.51	$10.51	18,259,100
2023-06-02	$10.50	$10.51	$10.49	$10.51	$10.51	25,517,400
2023-06-01	$10.49	$10.51	$10.48	$10.51	$10.51	12,663,100
2023-05-31	$10.49	$10.50	$10.48	$10.48	$10.48	9,183,900
2023-05-30	$10.49	$10.50	$10.48	$10.49	$10.49	28,427,400
2023-05-29	$10.49	$10.51	$10.48	$10.49	$10.49	10,015,500
2023-05-26	$10.49	$10.49	$10.48	$10.49	$10.49	11,892,400
2023-05-25	$10.49	$10.50	$10.49	$10.49	$10.49	17,462,200
2023-05-24	$10.50	$10.50	$10.49	$10.49	$10.49	17,328,200
2023-05-23	$10.48	$10.50	$10.48	$10.50	$10.50	10,749,000
2023-05-22	$10.47	$10.48	$10.46	$10.48	$10.48	10,668,500
2023-05-19	$10.45	$10.47	$10.45	$10.46	$10.46	7,291,400
2023-05-18	$10.46	$10.48	$10.45	$10.45	$10.45	12,955,200
2023-05-17	$10.46	$10.47	$10.45	$10.46	$10.46	12,318,600
2023-05-16	$10.47	$10.48	$10.44	$10.46	$10.46	13,197,900
2023-05-15	$10.47	$10.47	$10.46	$10.46	$10.46	11,990,100
2023-05-12	$10.47	$10.51	$10.46	$10.47	$10.47	14,276,600
2023-05-11	$10.45	$10.46	$10.45	$10.46	$10.46	14,473,800
2023-05-10	$10.46	$10.46	$10.45	$10.46	$10.46	9,968,600
2023-05-09	$10.45	$10.46	$10.44	$10.46	$10.46	19,124,600
2023-05-08	$10.47	$10.49	$10.44	$10.46	$10.46	5,154,400
2023-05-05	$10.47	$10.48	$10.45	$10.48	$10.48	12,953,300
2023-05-04	$10.46	$10.50	$10.46	$10.47	$10.47	5,411,700
2023-05-03	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-05-02	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-04-28	$10.45	$10.48	$10.45	$10.46	$10.46	17,028,740
2023-04-27	$10.40	$10.46	$10.39	$10.45	$10.45	12,533,500
2023-04-26	$10.42	$10.44	$10.37	$10.39	$10.39	14,889,300
2023-04-25	$10.45	$10.45	$10.41	$10.42	$10.42	11,084,900
2023-04-24	$10.45	$10.45	$10.45	$10.45	$10.45	8,901,000
2023-04-21	$10.45	$10.45	$10.44	$10.45	$10.45	5,507,200
2023-04-20	$10.41	$10.46	$10.41	$10.45	$10.45	4,523,480
2023-04-19	$10.41	$10.41	$10.40	$10.40	$10.40	8,796,800
2023-04-18	$10.40	$10.42	$10.40	$10.40	$10.40	14,437,200
2023-04-17	$10.39	$10.41	$10.38	$10.40	$10.40	21,419,860
2023-04-14	$10.38	$10.39	$10.38	$10.39	$10.39	18,143,090
2023-04-13	$10.37	$10.39	$10.37	$10.38	$10.38	18,603,700
2023-04-12	$10.36	$10.40	$10.36	$10.38	$10.38	22,287,400
2023-04-11	$10.37	$10.39	$10.35	$10.37	$10.37	30,028,400
2023-04-10	$10.42	$10.42	$10.36	$10.37	$10.37	21,630,200
2023-04-07	$10.42	$10.44	$10.40	$10.42	$10.42	20,261,800
2023-04-06	$10.40	$10.44	$10.38	$10.42	$10.42	22,051,300
2023-04-05	$10.40	$10.40	$10.40	$10.40	$10.40	0
2023-04-04	$10.39	$10.41	$10.39	$10.40	$10.40	13,243,800
2023-04-03	$10.39	$10.41	$10.39	$10.39	$10.39	9,960,100
2023-03-31	$10.39	$10.40	$10.38	$10.39	$10.39	15,107,200
2023-03-30	$10.39	$10.40	$10.38	$10.39	$10.39	19,547,100
2023-03-29	$10.39	$10.40	$10.38	$10.39	$10.39	30,943,300
2023-03-28	$10.39	$10.40	$10.37	$10.39	$10.39	3,100,280
2023-03-27	$10.38	$10.40	$10.38	$10.39	$10.39	16,559,700
2023-03-24	$10.38	$10.40	$10.37	$10.38	$10.38	17,566,800
2023-03-23	$10.39	$10.40	$10.37	$10.37	$10.37	20,887,800
2023-03-22	$10.40	$10.40	$10.38	$10.40	$10.40	5,291,900
2023-03-21	$10.38	$10.50	$10.36	$10.39	$10.39	12,577,900
2023-03-20	$10.33	$10.43	$10.32	$10.39	$10.39	13,424,230
2023-03-17	$10.28	$10.52	$10.27	$10.33	$10.33	6,927,610
2023-03-16	$10.26	$10.29	$10.26	$10.28	$10.28	19,600,800
2023-03-15	$10.23	$10.27	$10.22	$10.26	$10.26	32,967,640
2023-03-14	$10.28	$10.30	$10.21	$10.23	$10.23	16,247,700
2023-03-13	$10.29	$10.31	$10.28	$10.28	$10.28	19,802,100
2023-03-10	$10.27	$10.30	$10.25	$10.28	$10.28	24,101,010
2023-03-09	$10.28	$10.33	$10.24	$10.26	$10.26	36,898,100
2023-03-08	$10.25	$10.28	$10.25	$10.28	$10.28	18,393,780
2023-03-07	$10.24	$10.25	$10.24	$10.25	$10.25	29,039,400
2023-03-06	$10.23	$10.26	$10.23	$10.24	$10.24	25,954,500
2023-03-03	$10.21	$10.24	$10.21	$10.23	$10.23	50,638,850
2023-03-02	$10.21	$10.23	$10.21	$10.22	$10.22	47,163,200
2023-03-01	$10.21	$10.23	$10.20	$10.21	$10.21	33,400,900
2023-02-28	$10.21	$10.22	$10.20	$10.22	$10.22	31,020,080
2023-02-27	$10.22	$10.24	$10.20	$10.21	$10.21	31,235,400
2023-02-24	$10.22	$10.25	$10.22	$10.23	$10.23	21,801,130
2023-02-23	$10.23	$10.23	$10.22	$10.23	$10.23	16,433,500
2023-02-22	$10.22	$10.23	$10.22	$10.23	$10.23	20,410,400
2023-02-21	$10.23	$10.24	$10.21	$10.23	$10.23	22,836,100
2023-02-20	$10.23	$10.26	$10.19	$10.23	$10.23	29,932,560
2023-02-17	$10.23	$10.23	$10.22	$10.23	$10.23	19,599,600
2023-02-16	$10.22	$10.23	$10.22	$10.23	$10.23	10,985,000
2023-02-15	$10.23	$10.25	$10.22	$10.23	$10.23	28,512,780
2023-02-14	$10.21	$10.24	$10.17	$10.23	$10.23	39,952,500
2023-02-13	$10.17	$10.22	$10.17	$10.21	$10.21	19,908,200
2023-02-10	$10.15	$10.19	$10.15	$10.17	$10.17	26,180,700
2023-02-09	$10.13	$10.17	$10.12	$10.15	$10.15	37,229,500
2023-02-08	$10.16	$10.18	$10.12	$10.13	$10.13	30,364,800
2023-02-07	$10.15	$10.18	$10.14	$10.17	$10.17	29,614,000
2023-02-06	$10.13	$10.15	$10.13	$10.15	$10.15	21,044,300
2023-02-03	$10.11	$10.15	$10.11	$10.13	$10.13	38,738,800
2023-02-02	$10.08	$10.14	$10.08	$10.12	$10.12	31,169,500
2023-02-01	$10.07	$10.11	$10.06	$10.09	$10.09	22,046,600
2023-01-31	$10.02	$10.07	$10.02	$10.06	$10.06	28,359,300
2023-01-30	$10.00	$10.04	$10.00	$10.02	$10.02	19,731,900
2023-01-20	$10.00	$10.02	$10.00	$10.00	$10.00	21,246,900
2023-01-19	$9.99	$10.02	$9.99	$10.00	$10.00	39,776,800
2023-01-18	$10.00	$10.01	$9.99	$10.00	$10.00	33,514,600
2023-01-17	$10.00	$10.01	$9.99	$10.00	$10.00	24,376,700
2023-01-16	$10.02	$10.03	$9.99	$10.00	$10.00	14,331,900
2023-01-13	$10.03	$10.04	$10.01	$10.02	$10.02	19,198,000
2023-01-12	$10.03	$10.04	$10.02	$10.03	$10.03	22,603,400
2023-01-11	$10.03	$10.03	$10.02	$10.02	$10.02	25,207,200
2023-01-10	$10.05	$10.06	$10.02	$10.03	$10.03	24,160,000
2023-01-09	$10.08	$10.08	$10.03	$10.05	$10.05	32,102,400
2023-01-06	$10.10	$10.13	$10.05	$10.07	$10.07	32,674,500
2023-01-05	$10.09	$10.15	$10.08	$10.10	$10.10	23,703,600
2023-01-04	$10.09	$10.09	$10.08	$10.08	$10.08	17,456,600
2023-01-03	$10.10	$10.10	$10.07	$10.08	$10.08	7,597,200
2023-01-02	$10.10	$10.10	$10.10	$10.10	$10.10	0
2022-12-30	$10.10	$10.17	$10.09	$10.10	$10.10	11,963,500
2022-12-29	$10.08	$10.16	$10.07	$10.10	$10.10	8,725,600
2022-12-28	$9.98	$10.14	$9.97	$10.08	$10.08	16,670,200
2022-12-27	$9.90	$10.00	$9.89	$9.98	$9.98	14,008,700
2022-12-26	$9.98	$9.98	$9.80	$9.91	$9.91	15,248,400
2022-12-23	$9.99	$10.00	$9.96	$9.97	$9.97	9,627,100
2022-12-22	$9.98	$9.99	$9.98	$9.99	$9.99	6,787,000
2022-12-21	$9.98	$9.99	$9.96	$9.99	$9.99	10,419,200
2022-12-20	$9.99	$10.01	$9.96	$9.98	$9.98	10,940,500
2022-12-19	$10.03	$10.03	$9.95	$9.98	$9.98	17,012,800
2022-12-16	$10.02	$10.03	$10.02	$10.03	$10.03	7,349,300
2022-12-15	$10.01	$10.03	$10.01	$10.03	$10.03	9,091,700
2022-12-14	$10.01	$10.03	$10.00	$10.01	$10.01	12,406,600
2022-12-13	$10.07	$10.08	$10.00	$10.02	$10.02	13,264,800
2022-12-12	$10.20	$10.21	$10.07	$10.07	$10.07	23,100,100
2022-12-09	$10.22	$10.22	$10.20	$10.20	$10.20	7,860,200
2022-12-08	$10.23	$10.24	$10.22	$10.22	$10.22	11,071,580
2022-12-07	$10.23	$10.23	$10.23	$10.23	$10.23	9,466,400
2022-12-06	$10.26	$10.26	$10.21	$10.23	$10.23	11,215,400
2022-12-05	$10.25	$10.27	$10.23	$10.25	$10.25	18,301,200
2022-12-01	$10.23	$10.23	$10.16	$10.23	$10.23	8,444,500
2022-11-30	$10.07	$10.28	$10.07	$10.23	$10.23	27,872,300
2022-11-29	$10.06	$10.10	$10.04	$10.07	$10.07	16,306,500
2022-11-28	$10.08	$10.10	$10.05	$10.06	$10.06	23,548,100
2022-11-25	$10.08	$10.10	$10.08	$10.08	$10.08	10,207,200
2022-11-24	$10.03	$10.13	$10.03	$10.08	$10.08	15,438,300
2022-11-23	$10.01	$10.03	$10.00	$10.02	$10.02	11,669,600
2022-11-22	$10.03	$10.05	$10.00	$10.00	$10.00	14,076,800
2022-11-21	$10.04	$10.05	$10.00	$10.02	$10.02	12,849,200
2022-11-18	$10.02	$10.04	$9.99	$10.04	$10.04	15,662,200
2022-11-17	$10.13	$10.15	$10.01	$10.02	$10.02	24,099,600
2022-11-16	$10.22	$10.22	$10.08	$10.13	$10.13	35,134,190
2022-11-15	$10.20	$10.29	$10.20	$10.22	$10.22	23,479,370
2022-11-14	$10.24	$10.24	$10.18	$10.20	$10.20	25,861,900
2022-11-11	$10.18	$10.27	$10.18	$10.24	$10.24	30,932,700
2022-11-10	$10.17	$10.29	$10.15	$10.18	$10.18	31,369,400
2022-11-09	$10.10	$10.20	$10.09	$10.17	$10.17	31,217,400
2022-11-08	$10.12	$10.13	$10.04	$10.10	$10.10	29,163,600
2022-11-07	$10.18	$10.19	$10.11	$10.11	$10.11	25,770,600
2022-11-04	$10.22	$10.23	$10.16	$10.18	$10.18	17,676,300
2022-11-03	$10.23	$10.23	$10.22	$10.22	$10.22	3,562,700
2022-11-02	$10.22	$10.24	$10.22	$10.22	$10.22	10,881,300
2022-11-01	$10.23	$10.23	$10.22	$10.22	$10.22	6,223,900
2022-10-31	$10.24	$10.25	$10.22	$10.23	$10.23	17,930,600
2022-10-28	$10.24	$10.26	$10.24	$10.24	$10.24	11,452,500
2022-10-27	$10.25	$10.25	$10.24	$10.24	$10.24	8,849,100
2022-10-26	$10.25	$10.25	$10.25	$10.25	$10.25	11,989,100
2022-10-25	$10.26	$10.27	$10.24	$10.25	$10.25	9,047,800
2022-10-24	$10.27	$10.28	$10.26	$10.26	$10.26	18,923,100
2022-10-21	$10.27	$10.28	$10.27	$10.27	$10.27	9,561,800
2022-10-20	$10.28	$10.28	$10.27	$10.27	$10.27	3,799,900
2022-10-19	$10.28	$10.28	$10.27	$10.28	$10.28	13,123,600
2022-10-18	$10.28	$10.30	$10.27	$10.28	$10.28	5,214,000
2022-10-17	$10.26	$10.29	$10.26	$10.28	$10.28	8,734,500
2022-10-14	$10.26	$10.28	$10.26	$10.26	$10.26	6,040,700
2022-10-13	$10.27	$10.27	$10.26	$10.26	$10.26	4,295,700
2022-10-12	$10.25	$10.28	$10.25	$10.26	$10.26	6,294,800
2022-10-11	$10.24	$10.25	$10.23	$10.25	$10.25	2,960,900
2022-10-10	$10.25	$10.26	$10.24	$10.24	$10.24	3,078,300
2022-09-30	$10.25	$10.26	$10.24	$10.25	$10.25	5,182,600
2022-09-29	$10.30	$10.30	$10.00	$10.25	$10.25	18,889,800
2022-09-28	$10.30	$10.31	$10.30	$10.30	$10.30	7,947,100
2022-09-27	$10.31	$10.32	$10.30	$10.30	$10.30	25,501,800
2022-09-26	$10.32	$10.32	$10.31	$10.31	$10.31	13,291,900
2022-09-23	$10.32	$10.34	$10.31	$10.32	$10.32	17,352,000
2022-09-22	$10.31	$10.33	$10.30	$10.32	$10.32	20,066,500
2022-09-21	$10.28	$10.32	$10.27	$10.31	$10.31	11,045,200
2022-09-20	$10.32	$10.32	$10.27	$10.28	$10.28	20,172,800
2022-09-19	$10.33	$10.34	$10.31	$10.32	$10.32	7,681,300
2022-09-16	$10.36	$10.39	$10.31	$10.32	$10.32	24,485,700
2022-09-15	$10.35	$10.36	$10.35	$10.36	$10.36	9,361,000
2022-09-14	$10.37	$10.37	$10.34	$10.35	$10.35	11,191,300
2022-09-13	$10.37	$10.37	$10.36	$10.36	$10.36	9,294,300
2022-09-12	$10.37	$10.37	$10.37	$10.37	$10.37	0
2022-09-09	$10.37	$10.37	$10.36	$10.37	$10.37	7,743,900
2022-09-08	$10.36	$10.37	$10.36	$10.36	$10.36	15,125,100
2022-09-07	$10.35	$10.37	$10.35	$10.36	$10.36	11,907,900
2022-09-06	$10.36	$10.36	$10.35	$10.36	$10.36	9,883,800
2022-09-05	$10.35	$10.36	$10.35	$10.36	$10.36	8,338,600
2022-09-02	$10.35	$10.36	$10.35	$10.35	$10.35	7,491,600
2022-09-01	$10.35	$10.36	$10.35	$10.35	$10.35	10,334,900
2022-08-31	$10.34	$10.35	$10.34	$10.35	$10.35	6,138,900
2022-08-30	$10.34	$10.35	$10.34	$10.34	$10.34	2,024,000
2022-08-29	$10.35	$10.35	$10.34	$10.34	$10.34	1,394,200
2022-08-26	$10.36	$10.36	$10.35	$10.35	$10.35	1,920,400
2022-08-25	$10.36	$10.36	$10.35	$10.36	$10.36	1,984,800
2022-08-24	$10.36	$10.36	$10.36	$10.36	$10.36	71,800
2022-08-23	$10.36	$10.37	$10.36	$10.36	$10.36	319,700
2022-08-22	$10.36	$10.36	$10.36	$10.36	$10.36	181,500
2022-08-19	$10.36	$10.37	$10.35	$10.36	$10.36	1,831,700
2022-08-18	$10.37	$10.37	$10.36	$10.37	$10.37	83,300
2022-08-17	$10.37	$10.43	$10.36	$10.37	$10.37	5,091,600
2022-08-16	$10.36	$10.38	$10.33	$10.37	$10.37	2,657,400
2022-08-15	$10.35	$10.36	$10.34	$10.36	$10.36	1,450,300
2022-08-12	$10.36	$10.36	$10.35	$10.35	$10.35	706,600
2022-08-11	$10.36	$10.36	$10.36	$10.36	$10.36	500,900
2022-08-10	$10.37	$10.37	$10.36	$10.36	$10.36	2,195,100
2022-08-09	$10.37	$10.37	$10.30	$10.37	$10.37	2,408,000
2022-08-08	$10.36	$10.38	$10.36	$10.37	$10.37	3,005,700
2022-08-05	$10.36	$10.37	$10.36	$10.36	$10.36	1,466,100
2022-08-04	$10.37	$10.37	$10.36	$10.36	$10.36	896,000
2022-08-03	$10.37	$10.37	$10.37	$10.37	$10.37	791,300
2022-08-02	$10.36	$10.37	$10.36	$10.36	$10.36	733,300
2022-08-01	$10.36	$10.38	$10.36	$10.37	$10.37	1,583,800
2022-07-29	$10.36	$10.36	$10.36	$10.36	$10.36	611,400
2022-07-28	$10.36	$10.36	$10.36	$10.36	$10.36	632,100
2022-07-27	$10.36	$10.38	$10.36	$10.36	$10.36	2,094,400
2022-07-26	$10.36	$10.36	$10.35	$10.36	$10.36	198,100
2022-07-25	$10.37	$10.37	$10.35	$10.36	$10.36	2,556,200
2022-07-22	$10.37	$10.37	$10.37	$10.37	$10.37	1,966,400
2022-07-21	$10.36	$10.37	$10.36	$10.37	$10.37	1,315,500
2022-07-20	$10.36	$10.37	$10.36	$10.36	$10.36	1,524,600
2022-07-19	$10.36	$10.36	$10.36	$10.36	$10.36	20,700
2022-07-18	$10.35	$10.36	$10.35	$10.35	$10.35	425,700
2022-07-15	$10.35	$10.37	$10.34	$10.35	$10.35	1,018,600
2022-07-14	$10.34	$10.35	$10.33	$10.34	$10.34	2,998,200
2022-07-13	$10.34	$10.34	$10.33	$10.33	$10.33	857,600
2022-07-12	$10.33	$10.34	$10.33	$10.34	$10.34	1,503,400
2022-07-11	$10.33	$10.33	$10.32	$10.33	$10.33	118,600
2022-07-08	$10.32	$10.33	$10.32	$10.32	$10.32	307,900
2022-07-07	$10.32	$10.33	$10.31	$10.32	$10.32	1,122,300
2022-07-06	$10.32	$10.33	$10.32	$10.33	$10.33	1,202,900
2022-07-05	$10.33	$10.33	$10.32	$10.32	$10.32	359,000
2022-07-04	$10.33	$10.33	$10.32	$10.33	$10.33	656,000
2022-07-01	$10.32	$10.33	$10.32	$10.33	$10.33	274,500
2022-06-30	$10.33	$10.33	$10.32	$10.33	$10.33	872,700
2022-06-29	$10.33	$10.33	$10.33	$10.33	$10.33	786,500
2022-06-28	$10.33	$10.33	$10.32	$10.33	$10.33	155,000
2022-06-27	$10.32	$10.33	$10.32	$10.33	$10.33	1,753,100
2022-06-24	$10.33	$10.33	$10.32	$10.33	$10.33	2,393,600
2022-06-23	$10.43	$10.43	$10.41	$10.43	$10.33	846,900
2022-06-22	$10.42	$10.43	$10.42	$10.43	$10.33	434,200
2022-06-21	$10.42	$10.42	$10.41	$10.42	$10.32	297,900
2022-06-20	$10.41	$10.42	$10.40	$10.41	$10.31	275,300
2022-06-17	$10.41	$10.41	$10.39	$10.40	$10.30	1,029,200
2022-06-16	$10.41	$10.41	$10.38	$10.41	$10.31	441,700
2022-06-15	$10.41	$10.42	$10.40	$10.41	$10.31	122,500
2022-06-14	$10.41	$10.42	$10.41	$10.41	$10.31	405,900
2022-06-13	$10.43	$10.43	$10.33	$10.41	$10.31	3,010,600
2022-06-10	$10.42	$10.43	$10.42	$10.43	$10.33	261,500
2022-06-09	$10.41	$10.43	$10.41	$10.42	$10.32	1,456,500
2022-06-08	$10.41	$10.43	$10.41	$10.41	$10.31	968,300
2022-06-07	$10.41	$10.42	$10.40	$10.41	$10.31	3,363,600
2022-06-06	$10.44	$10.44	$10.39	$10.41	$10.31	3,184,000
2022-06-02	$10.44	$10.44	$10.44	$10.44	$10.34	154,000
2022-06-01	$10.45	$10.45	$10.44	$10.44	$10.34	980,700
2022-05-31	$10.45	$10.45	$10.44	$10.45	$10.35	868,600
2022-05-30	$10.45	$10.45	$10.45	$10.45	$10.35	292,200
2022-05-27	$10.45	$10.45	$10.45	$10.45	$10.35	200,200
2022-05-26	$10.45	$10.46	$10.45	$10.45	$10.35	824,000
2022-05-25	$10.44	$10.46	$10.44	$10.45	$10.35	793,700
2022-05-24	$10.44	$10.45	$10.44	$10.45	$10.35	326,500
2022-05-23	$10.44	$10.46	$10.44	$10.44	$10.34	490,400
2022-05-20	$10.44	$10.45	$10.44	$10.44	$10.34	550,000
2022-05-19	$10.43	$10.44	$10.43	$10.43	$10.33	563,500
2022-05-18	$10.43	$10.44	$10.43	$10.43	$10.33	364,500
2022-05-17	$10.41	$10.43	$10.40	$10.43	$10.33	3,244,800
2022-05-16	$10.40	$10.42	$10.40	$10.41	$10.31	1,212,900
2022-05-13	$10.40	$10.41	$10.40	$10.40	$10.30	820,500
2022-05-12	$10.40	$10.40	$10.39	$10.40	$10.30	480,400
2022-05-11	$10.40	$10.40	$10.39	$10.40	$10.30	37,100
2022-05-10	$10.39	$10.40	$10.39	$10.39	$10.29	272,100
2022-05-09	$10.39	$10.40	$10.37	$10.39	$10.29	3,057,600
2022-05-06	$10.39	$10.39	$10.39	$10.39	$10.29	2,000,600
2022-05-05	$10.39	$10.39	$10.38	$10.39	$10.29	821,800
2022-05-04	$10.39	$10.39	$10.39	$10.39	$10.29	0
2022-05-03	$10.39	$10.39	$10.39	$10.39	$10.29	0
2022-04-29	$10.39	$10.39	$10.39	$10.39	$10.29	812,090
2022-04-28	$10.39	$10.40	$10.37	$10.39	$10.29	957,200
2022-04-27	$10.39	$10.40	$10.39	$10.39	$10.29	706,560
2022-04-26	$10.39	$10.41	$10.39	$10.39	$10.29	418,900
2022-04-25	$10.38	$10.40	$10.38	$10.39	$10.29	1,269,300
2022-04-22	$10.37	$10.39	$10.37	$10.38	$10.28	793,600
2022-04-21	$10.38	$10.38	$10.37	$10.38	$10.28	624,300
2022-04-20	$10.38	$10.39	$10.38	$10.38	$10.28	652,800
2022-04-19	$10.38	$10.39	$10.38	$10.38	$10.28	622,700
2022-04-18	$10.38	$10.41	$10.38	$10.38	$10.28	485,800
2022-04-15	$10.38	$10.38	$10.38	$10.38	$10.28	112,900
2022-04-14	$10.37	$10.39	$10.37	$10.38	$10.28	1,828,000
2022-04-13	$10.37	$10.37	$10.37	$10.37	$10.27	222,100
2022-04-12	$10.36	$10.37	$10.36	$10.37	$10.27	279,400
2022-04-11	$10.36	$10.37	$10.36	$10.36	$10.26	359,000
2022-04-08	$10.36	$10.37	$10.36	$10.36	$10.26	367,500
2022-04-07	$10.34	$10.36	$10.34	$10.35	$10.25	217,100
2022-04-06	$10.34	$10.35	$10.34	$10.34	$10.24	27,100
2022-04-05	$10.34	$10.34	$10.34	$10.34	$10.24	0
2022-04-04	$10.34	$10.34	$10.34	$10.34	$10.24	0
2022-04-01	$10.34	$10.35	$10.33	$10.34	$10.24	751,000
2022-03-31	$10.34	$10.35	$10.31	$10.34	$10.24	451,500
2022-03-30	$10.34	$10.34	$10.33	$10.34	$10.24	271,300
2022-03-29	$10.33	$10.36	$10.33	$10.33	$10.23	193,600
2022-03-28	$10.33	$10.34	$10.33	$10.33	$10.23	537,400
2022-03-25	$10.32	$10.33	$10.28	$10.33	$10.23	923,700
2022-03-24	$10.33	$10.33	$10.33	$10.33	$10.23	137,800
2022-03-23	$10.33	$10.33	$10.33	$10.33	$10.23	20,700
2022-03-22	$10.33	$10.34	$10.32	$10.33	$10.23	439,500
2022-03-21	$10.33	$10.36	$10.32	$10.33	$10.23	991,100
2022-03-18	$10.33	$10.33	$10.33	$10.33	$10.23	157,200
2022-03-17	$10.33	$10.33	$10.32	$10.33	$10.23	132,900
2022-03-16	$10.33	$10.34	$10.32	$10.33	$10.23	1,187,800
2022-03-15	$10.34	$10.34	$10.33	$10.34	$10.24	40,400
2022-03-14	$10.34	$10.34	$10.33	$10.34	$10.24	894,200
2022-03-11	$10.34	$10.34	$10.34	$10.34	$10.24	584,100
2022-03-10	$10.35	$10.35	$10.34	$10.34	$10.24	926,600
2022-03-09	$10.36	$10.37	$10.35	$10.35	$10.25	1,029,300
2022-03-08	$10.35	$10.36	$10.35	$10.36	$10.26	1,392,800
2022-03-07	$10.35	$10.37	$10.35	$10.35	$10.25	387,400
2022-03-04	$10.34	$10.37	$10.34	$10.35	$10.25	2,786,600
2022-03-03	$10.36	$10.37	$10.34	$10.35	$10.25	3,656,500
2022-03-02	$10.38	$10.39	$10.36	$10.36	$10.26	2,089,700
2022-03-01	$10.39	$10.40	$10.37	$10.38	$10.28	3,487,300
2022-02-28	$10.40	$10.41	$10.38	$10.39	$10.29	2,669,600
2022-02-25	$10.41	$10.42	$10.41	$10.41	$10.31	595,900
2022-02-24	$10.41	$10.42	$10.41	$10.42	$10.32	1,243,400
2022-02-23	$10.42	$10.42	$10.41	$10.42	$10.32	746,100
2022-02-22	$10.43	$10.43	$10.42	$10.43	$10.33	732,400
2022-02-21	$10.43	$10.43	$10.43	$10.43	$10.33	278,500
2022-02-18	$10.43	$10.43	$10.43	$10.43	$10.33	636,600
2022-02-17	$10.43	$10.43	$10.43	$10.43	$10.33	332,100
2022-02-16	$10.43	$10.43	$10.43	$10.43	$10.33	57,900
2022-02-15	$10.43	$10.43	$10.43	$10.43	$10.33	520,500
2022-02-14	$10.43	$10.43	$10.43	$10.43	$10.33	1,122,000
2022-02-11	$10.44	$10.44	$10.44	$10.44	$10.34	553,000
2022-02-10	$10.44	$10.44	$10.44	$10.44	$10.34	539,500
2022-02-09	$10.44	$10.45	$10.44	$10.44	$10.34	549,900
2022-02-08	$10.44	$10.45	$10.44	$10.45	$10.35	756,900
2022-02-07	$10.43	$10.43	$10.43	$10.43	$10.33	265,900
2022-02-04	$10.43	$10.43	$10.43	$10.43	$10.33	0
2022-02-03	$10.43	$10.43	$10.43	$10.43	$10.33	0
2022-02-02	$10.43	$10.43	$10.43	$10.43	$10.33	0
2022-02-01	$10.43	$10.43	$10.43	$10.43	$10.33	0
2022-01-28	$10.42	$10.46	$10.42	$10.43	$10.33	1,855,800
2022-01-27	$10.43	$10.43	$10.41	$10.42	$10.32	729,000
2022-01-26	$10.42	$10.44	$10.42	$10.43	$10.33	957,800
2022-01-25	$10.42	$10.43	$10.42	$10.42	$10.32	104,400
2022-01-24	$10.42	$10.42	$10.42	$10.42	$10.32	87,800
2022-01-21	$10.41	$10.42	$10.41	$10.42	$10.32	767,100
2022-01-20	$10.41	$10.41	$10.41	$10.41	$10.31	202,700
2022-01-19	$10.41	$10.41	$10.41	$10.41	$10.31	224,200
2022-01-18	$10.41	$10.41	$10.40	$10.41	$10.31	182,700
2022-01-17	$10.40	$10.41	$10.40	$10.41	$10.31	1,640,200
2022-01-14	$10.40	$10.40	$10.39	$10.40	$10.30	1,267,200
2022-01-13	$10.39	$10.39	$10.39	$10.39	$10.29	214,900
2022-01-12	$10.39	$10.40	$10.38	$10.39	$10.29	785,800
2022-01-11	$10.38	$10.39	$10.38	$10.39	$10.29	103,100
2022-01-10	$10.39	$10.39	$10.38	$10.39	$10.29	1,298,600
2022-01-07	$10.39	$10.39	$10.38	$10.39	$10.29	113,100
2022-01-06	$10.39	$10.39	$10.38	$10.39	$10.29	85,300
2022-01-05	$10.38	$10.45	$10.38	$10.39	$10.29	874,000
2022-01-04	$10.38	$10.39	$10.38	$10.38	$10.28	456,700
2022-01-03	$10.38	$10.38	$10.38	$10.38	$10.28	0
2021-12-31	$10.38	$10.38	$10.38	$10.38	$10.28	909,900
2021-12-30	$10.38	$10.38	$10.38	$10.38	$10.28	53,900
2021-12-29	$10.37	$10.38	$10.37	$10.38	$10.28	131,600
2021-12-28	$10.37	$10.37	$10.37	$10.37	$10.27	57,100
2021-12-27	$10.37	$10.37	$10.37	$10.37	$10.27	29,300
2021-12-24	$10.37	$10.37	$10.37	$10.37	$10.27	4,800
2021-12-23	$10.37	$10.37	$10.36	$10.37	$10.27	50,400
2021-12-22	$10.37	$10.37	$10.37	$10.37	$10.27	36,300
2021-12-21	$10.36	$10.39	$10.36	$10.37	$10.27	1,027,600
2021-12-20	$10.35	$10.37	$10.35	$10.36	$10.26	1,429,300
2021-12-17	$10.36	$10.37	$10.36	$10.36	$10.26	281,100
2021-12-16	$10.36	$10.36	$10.36	$10.36	$10.26	31,600
2021-12-15	$10.38	$10.38	$10.35	$10.36	$10.26	2,226,500
2021-12-14	$10.44	$10.55	$10.44	$10.45	$10.27	2,007,300
2021-12-13	$10.44	$10.46	$10.44	$10.46	$10.28	987,900
2021-12-10	$10.43	$10.44	$10.43	$10.43	$10.25	27,700
2021-12-09	$10.43	$10.43	$10.43	$10.43	$10.25	51,500
2021-12-08	$10.43	$10.45	$10.43	$10.43	$10.25	333,900
2021-12-07	$10.44	$10.44	$10.43	$10.43	$10.25	110,400
2021-12-06	$10.43	$10.44	$10.43	$10.44	$10.26	76,500
2021-12-03	$10.43	$10.43	$10.43	$10.43	$10.25	8,400
2021-12-02	$10.42	$10.42	$10.42	$10.42	$10.24	69,600
2021-12-01	$10.42	$10.42	$10.42	$10.42	$10.24	4,000
2021-11-30	$10.42	$10.42	$10.42	$10.42	$10.24	167,400
2021-11-29	$10.42	$10.42	$10.42	$10.42	$10.24	18,500
2021-11-26	$10.41	$10.41	$10.41	$10.41	$10.23	78,700
2021-11-25	$10.41	$10.41	$10.40	$10.41	$10.23	139,800
2021-11-24	$10.41	$10.41	$10.41	$10.41	$10.23	7,300
2021-11-23	$10.41	$10.41	$10.41	$10.41	$10.23	1,400
2021-11-22	$10.40	$10.41	$10.40	$10.41	$10.23	9,800
2021-11-19	$10.40	$10.40	$10.40	$10.40	$10.22	8,000
2021-11-18	$10.40	$10.40	$10.40	$10.40	$10.22	32,400
2021-11-17	$10.39	$10.40	$10.39	$10.40	$10.22	1,700
2021-11-16	$10.40	$10.40	$10.40	$10.40	$10.22	21,300
2021-11-15	$10.39	$10.45	$10.39	$10.40	$10.22	274,500
2021-11-12	$10.39	$10.40	$10.39	$10.40	$10.22	4,400
2021-11-11	$10.39	$10.40	$10.39	$10.40	$10.22	6,500
2021-11-10	$10.39	$10.40	$10.36	$10.40	$10.22	166,700
2021-11-09	$10.40	$10.40	$10.40	$10.40	$10.22	27,900
2021-11-08	$10.40	$10.40	$10.40	$10.40	$10.22	6,900
2021-11-05	$10.39	$10.39	$10.39	$10.39	$10.21	57,700
2021-11-04	$10.39	$10.39	$10.38	$10.39	$10.21	25,200
2021-11-03	$10.38	$10.47	$10.38	$10.38	$10.21	295,900
2021-11-02	$10.37	$10.38	$10.37	$10.37	$10.20	46,100
2021-11-01	$10.37	$10.37	$10.37	$10.37	$10.19	56,000
2021-10-29	$10.37	$10.37	$10.37	$10.37	$10.19	26,400
2021-10-28	$10.36	$10.36	$10.35	$10.36	$10.18	133,000
2021-10-27	$10.35	$10.36	$10.35	$10.35	$10.17	121,900
2021-10-26	$10.35	$10.36	$10.35	$10.35	$10.17	295,100
2021-10-25	$10.35	$10.36	$10.35	$10.35	$10.18	313,400
2021-10-22	$10.35	$10.35	$10.35	$10.35	$10.17	12,900
2021-10-21	$10.34	$10.35	$10.34	$10.35	$10.17	4,300
2021-10-20	$10.34	$10.35	$10.34	$10.34	$10.17	3,000
2021-10-19	$10.35	$10.35	$10.34	$10.34	$10.17	35,100
2021-10-18	$10.34	$10.38	$10.34	$10.34	$10.16	162,000
2021-10-15	$10.35	$10.35	$10.34	$10.34	$10.17	30,300
2021-10-14	$10.35	$10.35	$10.35	$10.35	$10.17	30,100
2021-10-13	$10.35	$10.35	$10.35	$10.35	$10.17	25,500
2021-10-12	$10.35	$10.38	$10.35	$10.35	$10.17	178,500
2021-10-11	$10.35	$10.35	$10.35	$10.35	$10.18	18,400
2021-10-08	$10.34	$10.38	$10.34	$10.35	$10.17	286,700
2021-10-07	$10.35	$10.35	$10.35	$10.35	$10.17	0
2021-10-06	$10.35	$10.35	$10.35	$10.35	$10.17	0
2021-09-30	$10.34	$10.35	$10.34	$10.35	$10.17	15,200
2021-09-29	$10.35	$10.39	$10.35	$10.35	$10.17	382,100
2021-09-28	$10.35	$10.35	$10.35	$10.35	$10.17	49,900
2021-09-27	$10.36	$10.36	$10.35	$10.36	$10.18	18,000
2021-09-24	$10.36	$10.37	$10.36	$10.36	$10.18	15,900
2021-09-23	$10.37	$10.37	$10.35	$10.36	$10.18	120,700
2021-09-22	$10.36	$10.37	$10.35	$10.36	$10.18	23,900
2021-09-21	$10.36	$10.36	$10.36	$10.36	$10.18	0
2021-09-20	$10.36	$10.36	$10.36	$10.36	$10.18	0
2021-09-17	$10.37	$10.37	$10.36	$10.36	$10.18	8,300
2021-09-16	$10.38	$10.38	$10.36	$10.37	$10.19	60,600
2021-09-15	$10.39	$10.39	$10.38	$10.38	$10.20	4,000
2021-09-14	$10.38	$10.38	$10.38	$10.38	$10.20	5,200
2021-09-13	$10.38	$10.39	$10.38	$10.38	$10.20	57,400
2021-09-10	$10.37	$10.42	$10.37	$10.38	$10.20	438,670
2021-09-09	$10.37	$10.38	$10.36	$10.37	$10.19	590,600
2021-09-08	$10.37	$10.39	$10.36	$10.37	$10.19	298,700
2021-09-07	$10.36	$10.37	$10.36	$10.37	$10.19	38,970
2021-09-06	$10.37	$10.37	$10.36	$10.36	$10.18	21,800
2021-09-03	$10.38	$10.38	$10.36	$10.37	$10.19	132,700
2021-09-02	$10.39	$10.42	$10.37	$10.38	$10.20	431,000
2021-09-01	$10.39	$10.45	$10.36	$10.38	$10.20	536,300
2021-08-31	$10.39	$10.46	$10.36	$10.39	$10.21	645,900
2021-08-30	$10.38	$10.40	$10.36	$10.38	$10.20	507,000
2021-08-27	$10.36	$10.37	$10.36	$10.37	$10.19	34,800
2021-08-26	$10.37	$10.37	$10.35	$10.36	$10.18	64,800
2021-08-25	$10.35	$10.37	$10.34	$10.36	$10.18	2,180,500
2021-08-24	$10.36	$10.40	$10.34	$10.35	$10.17	252,600
2021-08-23	$10.35	$10.35	$10.33	$10.35	$10.17	68,200
2021-08-20	$10.32	$10.36	$10.32	$10.34	$10.16	102,100
2021-08-19	$10.32	$10.40	$10.32	$10.33	$10.16	281,700
2021-08-18	$10.32	$10.33	$10.31	$10.33	$10.15	107,700
2021-08-17	$10.32	$10.35	$10.31	$10.33	$10.15	149,770
2021-08-16	$10.32	$10.37	$10.32	$10.33	$10.15	473,100
2021-08-13	$10.31	$10.42	$10.31	$10.33	$10.15	420,300
2021-08-12	$10.32	$10.35	$10.31	$10.32	$10.14	133,600
2021-08-11	$10.31	$10.37	$10.30	$10.31	$10.14	1,086,200
2021-08-10	$10.30	$10.31	$10.29	$10.30	$10.12	245,000
2021-08-09	$10.33	$10.33	$10.30	$10.31	$10.13	188,100
2021-08-06	$10.31	$10.40	$10.27	$10.32	$10.14	508,400
2021-08-05	$10.35	$10.46	$10.27	$10.32	$10.14	838,500
2021-08-04	$10.37	$10.39	$10.34	$10.36	$10.18	196,500
2021-08-03	$10.34	$10.48	$10.34	$10.37	$10.19	241,300
2021-08-02	$10.40	$10.49	$10.34	$10.36	$10.18	346,100
2021-07-30	$10.54	$10.54	$10.53	$10.54	$10.16	6,200
2021-07-29	$10.53	$10.54	$10.52	$10.54	$10.16	47,000
2021-07-28	$10.52	$10.56	$10.51	$10.53	$10.15	69,700
2021-07-27	$10.52	$10.52	$10.51	$10.51	$10.13	56,600
2021-07-26	$10.52	$10.55	$10.52	$10.53	$10.15	158,200
2021-07-23	$10.50	$10.52	$10.50	$10.51	$10.14	1,200
2021-07-22	$10.51	$10.51	$10.51	$10.51	$10.13	1,700
2021-07-21	$10.50	$10.51	$10.49	$10.51	$10.13	900
2021-07-20	$10.50	$10.51	$10.50	$10.51	$10.13	1,600
2021-07-19	$10.50	$10.50	$10.49	$10.50	$10.12	1,600
2021-07-16	$10.50	$10.50	$10.50	$10.50	$10.12	21,100
2021-07-15	$10.49	$10.50	$10.49	$10.49	$10.12	29,400
2021-07-14	$10.49	$10.50	$10.49	$10.50	$10.12	2,300
2021-07-13	$10.50	$10.50	$10.48	$10.48	$10.10	3,600
2021-07-12	$10.47	$10.49	$10.47	$10.48	$10.11	6,900
2021-07-09	$10.45	$10.52	$10.45	$10.47	$10.10	345,200
2021-07-08	$10.46	$10.70	$10.46	$10.46	$10.09	137,200
2021-07-07	$10.45	$10.60	$10.45	$10.45	$10.08	1,464,000
2021-07-06	$10.44	$10.49	$10.44	$10.45	$10.08	521,100
2021-07-05	$10.43	$10.44	$10.43	$10.44	$10.07	3,100
2021-07-02	$10.44	$10.44	$10.44	$10.44	$10.07	26,800
2021-07-01	$10.42	$10.44	$10.42	$10.44	$10.07	35,300
2021-06-30	$10.42	$10.43	$10.41	$10.43	$10.05	2,300
2021-06-29	$10.42	$10.42	$10.41	$10.42	$10.04	23,300
2021-06-28	$10.42	$10.42	$10.42	$10.42	$10.04	16,400
2021-06-25	$10.42	$10.42	$10.42	$10.42	$10.05	100
2021-06-24	$10.41	$10.42	$10.41	$10.42	$10.05	1,700
2021-06-23	$10.41	$10.42	$10.41	$10.41	$10.04	1,900
2021-06-22	$10.43	$10.43	$10.42	$10.42	$10.04	10,600
2021-06-21	$10.41	$10.41	$10.40	$10.40	$10.03	4,400
2021-06-18	$10.40	$10.40	$10.40	$10.40	$10.03	5,200
2021-06-17	$10.38	$10.42	$10.38	$10.41	$10.03	12,200
2021-06-16	$10.39	$10.40	$10.39	$10.40	$10.02	6,700
2021-06-15	$10.39	$10.39	$10.38	$10.38	$10.01	34,000
2021-06-14	$10.39	$10.39	$10.39	$10.39	$10.02	0
2021-06-11	$10.41	$10.41	$10.38	$10.39	$10.02	93,400
2021-06-10	$10.43	$10.43	$10.41	$10.41	$10.03	20,600
2021-06-09	$10.42	$10.42	$10.41	$10.41	$10.04	3,600
2021-06-08	$10.39	$10.41	$10.39	$10.41	$10.03	90,100
2021-06-07	$10.40	$10.41	$10.40	$10.41	$10.04	8,000
2021-06-04	$10.43	$10.43	$10.42	$10.42	$10.05	3,200
2021-06-03	$10.44	$10.45	$10.42	$10.42	$10.05	83,000
2021-06-02	$10.42	$10.42	$10.42	$10.42	$10.05	53,000
2021-06-01	$10.42	$10.42	$10.41	$10.41	$10.04	7,100
2021-05-31	$10.41	$10.42	$10.41	$10.42	$10.04	13,800
2021-05-28	$10.41	$10.45	$10.41	$10.43	$10.05	45,000
2021-05-27	$10.42	$10.42	$10.42	$10.42	$10.05	400
2021-05-26	$10.40	$10.42	$10.40	$10.42	$10.05	1,400
2021-05-25	$10.43	$10.43	$10.43	$10.43	$10.06	500
2021-05-24	$10.41	$10.41	$10.41	$10.41	$10.04	27,000
2021-05-21	$10.48	$10.48	$10.41	$10.41	$10.04	40,700
2021-05-20	$10.41	$10.41	$10.39	$10.40	$10.03	35,600
2021-05-19	$10.40	$10.41	$10.40	$10.41	$10.04	2,700
2021-05-18	$10.41	$10.41	$10.40	$10.41	$10.04	2,500
2021-05-17	$10.39	$10.41	$10.39	$10.40	$10.02	400
2021-05-14	$10.41	$10.41	$10.40	$10.40	$10.03	7,500
2021-05-13	$10.39	$10.40	$10.39	$10.40	$10.03	6,800
2021-05-12	$10.39	$10.39	$10.39	$10.39	$10.02	5,300
2021-05-11	$10.39	$10.39	$10.39	$10.39	$10.02	2,500
2021-05-10	$10.38	$10.39	$10.38	$10.39	$10.02	5,300
2021-05-07	$10.38	$10.39	$10.38	$10.38	$10.01	36,100
2021-05-06	$10.37	$10.38	$10.37	$10.37	$10.00	4,500
2021-05-05	$10.37	$10.37	$10.37	$10.37	$10.00	0
2021-05-04	$10.37	$10.37	$10.37	$10.37	$10.00	0
2021-04-30	$10.38	$10.38	$10.37	$10.37	$10.00	2,600
2021-04-29	$10.38	$10.38	$10.37	$10.37	$10.00	2,700
2021-04-28	$10.36	$10.38	$10.36	$10.38	$10.00	23,300
2021-04-27	$10.39	$10.39	$10.37	$10.37	$10.00	30,300
2021-04-26	$10.38	$10.38	$10.36	$10.38	$10.01	12,100
2021-04-23	$10.39	$10.39	$10.36	$10.36	$9.99	52,300
2021-04-22	$10.36	$10.40	$10.34	$10.36	$9.99	122,400
2021-04-21	$10.35	$10.43	$10.34	$10.35	$9.98	119,500
2021-04-20	$10.34	$10.35	$10.33	$10.34	$9.97	16,200
2021-04-19	$10.36	$10.36	$10.34	$10.34	$9.97	16,900
2021-04-16	$10.37	$10.37	$10.35	$10.35	$9.98	43,300
2021-04-15	$10.38	$10.39	$10.36	$10.36	$9.99	60,400
2021-04-14	$10.38	$10.43	$10.35	$10.38	$10.01	200,200
2021-04-13	$10.40	$10.43	$10.36	$10.38	$10.01	152,100
2021-04-12	$10.38	$10.45	$10.35	$10.37	$10.00	210,600
2021-04-09	$10.33	$10.40	$10.31	$10.36	$9.99	108,700
2021-04-08	$10.34	$10.35	$10.33	$10.34	$9.97	1,200
2021-04-07	$10.35	$10.36	$10.34	$10.34	$9.97	10,600
2021-04-06	$10.37	$10.39	$10.33	$10.35	$9.98	34,200
2021-04-05	$10.36	$10.36	$10.36	$10.36	$9.99	0
2021-04-02	$10.36	$10.42	$10.30	$10.36	$9.99	138,500
2021-04-01	$10.38	$10.43	$10.33	$10.36	$9.98	228,400
2021-03-31	$10.32	$10.38	$10.31	$10.36	$9.99	66,300
2021-03-30	$10.37	$10.37	$10.33	$10.33	$9.96	13,100
2021-03-29	$10.33	$10.36	$10.30	$10.34	$9.97	115,200
2021-03-26	$10.31	$10.33	$10.31	$10.33	$9.96	3,700
2021-03-25	$10.32	$10.33	$10.30	$10.30	$9.93	28,000
2021-03-24	$10.35	$10.38	$10.30	$10.32	$9.95	84,700
2021-03-23	$10.35	$10.37	$10.33	$10.35	$9.98	19,900
2021-03-22	$10.35	$10.40	$10.32	$10.35	$9.97	66,800
2021-03-19	$10.37	$10.40	$10.33	$10.35	$9.98	52,800
2021-03-18	$10.35	$10.42	$10.32	$10.35	$9.98	124,500
2021-03-17	$10.31	$10.44	$10.30	$10.34	$9.97	101,000
2021-03-16	$10.30	$10.48	$10.30	$10.31	$9.94	196,000
2021-03-15	$10.29	$10.44	$10.29	$10.30	$9.94	89,200
2021-03-12	$10.29	$10.35	$10.29	$10.32	$9.95	3,900
2021-03-11	$10.32	$10.33	$10.30	$10.30	$9.93	3,600
2021-03-10	$10.30	$10.30	$10.30	$10.30	$9.93	21,000
2021-03-09	$10.28	$10.29	$10.28	$10.29	$9.92	5,200
2021-03-08	$10.28	$10.30	$10.28	$10.28	$9.91	2,500
2021-03-05	$10.28	$10.28	$10.28	$10.28	$9.91	12,800
2021-03-04	$10.29	$10.29	$10.28	$10.28	$9.91	5,900
2021-03-03	$10.29	$10.29	$10.29	$10.29	$9.92	3,600
2021-03-02	$10.28	$10.28	$10.28	$10.28	$9.91	900
2021-03-01	$10.28	$10.29	$10.28	$10.29	$9.92	800
2021-02-26	$10.25	$10.28	$10.25	$10.28	$9.91	15,300
2021-02-25	$10.28	$10.29	$10.28	$10.28	$9.91	25,600
2021-02-24	$10.29	$10.29	$10.27	$10.29	$9.92	21,900
2021-02-23	$10.27	$10.28	$10.25	$10.28	$9.91	24,400
2021-02-22	$10.24	$10.27	$10.24	$10.25	$9.89	2,700
2021-02-19	$10.24	$10.25	$10.24	$10.25	$9.88	17,300
2021-02-18	$10.25	$10.25	$10.23	$10.25	$9.88	12,400
2021-02-17	$10.27	$10.27	$10.27	$10.27	$9.90	0
2021-02-16	$10.27	$10.27	$10.27	$10.27	$9.90	0
2021-02-15	$10.27	$10.27	$10.27	$10.27	$9.90	0
2021-02-12	$10.27	$10.27	$10.27	$10.27	$9.90	0
2021-02-11	$10.27	$10.27	$10.27	$10.27	$9.90	0
2021-02-10	$10.26	$10.34	$10.18	$10.27	$9.90	197,000
2021-02-09	$10.25	$10.35	$10.25	$10.26	$9.90	202,500
2021-02-08	$10.23	$10.45	$10.21	$10.24	$9.87	65,500
2021-02-05	$10.26	$10.29	$10.21	$10.24	$9.88	83,800
2021-02-04	$10.25	$10.29	$10.20	$10.24	$9.87	127,300
2021-02-03	$10.27	$10.27	$10.23	$10.25	$9.89	32,000
2021-02-02	$10.30	$10.30	$10.25	$10.25	$9.89	49,300
2021-02-01	$10.33	$10.33	$10.28	$10.29	$9.92	51,400
2021-01-29	$10.30	$10.45	$10.30	$10.31	$9.94	207,400
2021-01-28	$10.27	$10.37	$10.27	$10.29	$9.93	167,900
2021-01-27	$10.28	$10.40	$10.27	$10.28	$9.91	279,200
2021-01-26	$10.29	$10.35	$10.26	$10.26	$9.89	73,200
2021-01-25	$10.30	$10.52	$10.28	$10.29	$9.92	222,500
2021-01-22	$10.27	$10.90	$10.26	$10.30	$9.93	106,000
2021-01-21	$10.25	$10.33	$10.25	$10.26	$9.90	128,300
2021-01-20	$10.28	$10.40	$10.21	$10.27	$9.90	343,600
2021-01-19	$10.26	$10.43	$10.18	$10.27	$9.90	146,200
2021-01-18	$10.26	$10.39	$10.19	$10.26	$9.90	190,500
2021-01-15	$10.25	$10.28	$10.17	$10.26	$9.90	708,500
2021-01-14	$10.30	$10.30	$10.25	$10.25	$9.88	114,000
2021-01-13	$10.22	$10.35	$10.22	$10.26	$9.89	118,000
2021-01-12	$10.24	$10.24	$10.22	$10.23	$9.86	103,200
2021-01-11	$10.15	$10.21	$10.15	$10.21	$9.84	20,900
2021-01-08	$101.77	$101.77	$101.77	$101.77	$98.13	0
2021-01-07	$101.98	$102.50	$101.51	$101.77	$98.13	32,000
2021-01-06	$101.54	$102.16	$101.16	$101.89	$98.24	30,900
2021-01-05	$101.86	$101.90	$101.85	$101.85	$98.20	4,700
2021-01-04	$102.10	$102.23	$102.10	$102.23	$98.57	200
2021-01-01	$102.60	$102.60	$102.60	$102.60	$98.93	0
2020-12-31	$102.60	$102.60	$102.60	$102.60	$98.93	0
2020-12-30	$102.60	$102.60	$102.60	$102.60	$98.93	0
2020-12-29	$103.01	$103.01	$102.60	$102.60	$98.93	4,600
2020-12-28	$102.42	$102.42	$102.35	$102.38	$98.72	200
2020-12-25	$101.90	$101.90	$101.90	$101.90	$98.25	100
2020-12-24	$101.78	$101.79	$101.78	$101.79	$98.14	200
2020-12-23	$102.30	$102.30	$102.30	$102.30	$98.64	100
2020-12-22	$101.87	$101.87	$101.87	$101.87	$98.22	400
2020-12-21	$101.39	$102.10	$101.39	$102.10	$98.44	300
2020-12-18	$101.62	$101.62	$101.62	$101.62	$97.99	100
2020-12-17	$101.62	$101.62	$101.62	$101.62	$97.98	100
2020-12-16	$104.91	$105.00	$104.70	$104.70	$97.87	4,610
2020-12-15	$104.85	$105.04	$104.85	$104.90	$98.06	2,600
2020-12-14	$104.60	$104.84	$104.60	$104.70	$97.87	500
2020-12-11	$105.04	$105.04	$104.90	$104.90	$98.06	200
2020-12-10	$104.90	$104.90	$104.70	$104.70	$97.87	4,700
2020-12-09	$105.19	$105.20	$105.19	$105.20	$98.34	2,100
2020-12-08	$104.67	$104.67	$104.67	$104.67	$97.85	800
2020-12-07	$104.68	$104.68	$104.50	$104.50	$97.68	5,210
2020-12-04	$105.00	$105.00	$105.00	$105.00	$98.15	100
2020-12-03	$104.97	$104.97	$104.97	$104.97	$98.12	0
2020-12-02	$104.90	$104.97	$104.90	$104.97	$98.12	300
2020-12-01	$104.31	$104.31	$104.31	$104.31	$97.51	0
2020-11-30	$104.31	$104.31	$104.31	$104.31	$97.51	210
2020-11-27	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-11-26	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-11-25	$104.60	$104.62	$104.60	$104.60	$97.78	400
2020-11-24	$104.60	$104.60	$104.60	$104.60	$97.78	10
2020-11-23	$104.37	$104.37	$104.37	$104.37	$97.56	100
2020-11-20	$104.50	$104.50	$104.50	$104.50	$97.68	110
2020-11-19	$104.83	$104.83	$104.61	$104.61	$97.79	2,200
2020-11-18	$104.51	$104.51	$104.51	$104.51	$97.69	100
2020-11-17	$104.80	$104.80	$104.80	$104.80	$97.96	10
2020-11-16	$105.00	$105.00	$105.00	$105.00	$98.15	0
2020-11-13	$105.00	$105.00	$105.00	$105.00	$98.15	300
2020-11-12	$105.10	$105.10	$105.05	$105.05	$98.20	2,100
2020-11-11	$105.15	$105.15	$105.10	$105.15	$98.29	2,100
2020-11-10	$104.65	$104.65	$104.65	$104.65	$97.83	100
2020-11-09	$104.80	$104.80	$104.60	$104.60	$97.78	200
2020-11-06	$104.80	$104.80	$104.80	$104.80	$97.96	100
2020-11-05	$105.20	$105.20	$104.70	$104.70	$97.87	11,010
2020-11-04	$105.30	$105.30	$105.30	$105.30	$98.43	100
2020-11-03	$105.30	$105.30	$105.30	$105.30	$98.43	300
2020-11-02	$105.10	$105.40	$105.10	$105.40	$98.52	110
2020-10-30	$105.20	$105.20	$105.20	$105.20	$98.34	1,400
2020-10-29	$105.39	$105.39	$105.30	$105.30	$98.43	600
2020-10-28	$105.09	$105.09	$105.09	$105.09	$98.23	0
2020-10-27	$105.09	$105.09	$105.09	$105.09	$98.23	10
2020-10-26	$105.80	$105.80	$105.10	$105.10	$98.24	4,600
2020-10-23	$104.80	$104.80	$104.80	$104.80	$97.96	100
2020-10-22	$104.80	$104.80	$104.50	$104.80	$97.96	400
2020-10-21	$104.26	$104.56	$104.26	$104.56	$97.74	110
2020-10-20	$104.07	$104.58	$103.90	$104.42	$97.61	6,300
2020-10-19	$104.80	$104.80	$104.80	$104.80	$97.96	300
2020-10-16	$104.50	$104.50	$104.50	$104.50	$97.68	10
2020-10-15	$104.29	$104.59	$104.29	$104.59	$97.77	310
2020-10-14	$104.25	$104.25	$104.25	$104.25	$97.45	100
2020-10-13	$104.10	$104.10	$104.10	$104.10	$97.31	110
2020-10-12	$104.10	$104.20	$104.10	$104.20	$97.40	1,200
2020-10-09	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-08	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-07	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-06	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-05	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-02	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-10-01	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-09-30	$104.10	$104.10	$104.10	$104.10	$97.31	200
2020-09-29	$104.20	$104.20	$103.88	$103.88	$97.10	2,520
2020-09-28	$104.20	$104.20	$104.20	$104.20	$97.40	0
2020-09-25	$104.20	$104.20	$104.20	$104.20	$97.40	200
2020-09-24	$104.30	$104.30	$104.30	$104.30	$97.49	0
2020-09-23	$104.15	$104.30	$104.15	$104.30	$97.49	300
2020-09-22	$104.10	$104.10	$104.10	$104.10	$97.31	10
2020-09-21	$104.30	$104.30	$104.30	$104.30	$97.49	0
2020-09-18	$104.30	$104.30	$104.30	$104.30	$97.49	100
2020-09-17	$104.20	$104.20	$104.20	$104.20	$97.40	100
2020-09-16	$104.00	$104.00	$104.00	$104.00	$97.22	10
2020-09-15	$104.30	$104.30	$104.30	$104.30	$97.50	100
2020-09-14	$104.33	$104.33	$104.33	$104.33	$97.52	300
2020-09-11	$104.30	$104.30	$104.30	$104.30	$97.49	0
2020-09-10	$104.01	$104.30	$104.01	$104.30	$97.49	2,000
2020-09-09	$104.20	$104.20	$104.20	$104.20	$97.41	0
2020-09-08	$104.20	$104.20	$104.20	$104.20	$97.41	100
2020-09-07	$104.46	$104.46	$104.43	$104.45	$97.63	4,000
2020-09-04	$104.50	$104.50	$104.50	$104.50	$97.68	100
2020-09-03	$104.35	$104.35	$104.35	$104.35	$97.54	100
2020-09-02	$104.09	$104.20	$104.06	$104.16	$97.37	1,410
2020-09-01	$104.36	$104.46	$104.36	$104.36	$97.55	1,400
2020-08-31	$103.99	$104.44	$103.99	$104.44	$97.63	1,910
2020-08-28	$104.40	$104.40	$103.95	$104.20	$97.40	2,500
2020-08-27	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-08-26	$104.35	$104.60	$104.35	$104.60	$97.78	400
2020-08-25	$104.07	$104.30	$104.07	$104.30	$97.49	3,500
2020-08-24	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-08-21	$104.60	$104.60	$104.60	$104.60	$97.78	500
2020-08-20	$104.60	$104.60	$104.33	$104.55	$97.73	1,100
2020-08-19	$104.08	$104.60	$104.08	$104.60	$97.77	1,200
2020-08-18	$104.07	$104.40	$103.83	$104.40	$97.59	4,700
2020-08-17	$104.40	$104.40	$104.40	$104.40	$97.59	100
2020-08-14	$103.81	$104.30	$103.81	$104.30	$97.49	4,210
2020-08-13	$104.20	$104.20	$104.20	$104.20	$97.40	0
2020-08-12	$104.20	$104.20	$104.20	$104.20	$97.40	0
2020-08-11	$104.20	$104.20	$104.20	$104.20	$97.40	0
2020-08-10	$104.20	$104.20	$104.20	$104.20	$97.40	300
2020-08-07	$104.30	$104.30	$104.30	$104.30	$97.50	100
2020-08-06	$104.10	$104.10	$104.10	$104.10	$97.31	20
2020-08-05	$104.70	$104.70	$104.40	$104.40	$97.59	400
2020-08-04	$104.50	$104.50	$104.50	$104.50	$97.68	2,100
2020-08-03	$104.40	$104.40	$104.40	$104.40	$97.59	200
2020-07-31	$104.50	$104.50	$104.50	$104.50	$97.68	200
2020-07-30	$104.10	$104.10	$104.10	$104.10	$97.31	0
2020-07-29	$104.10	$104.10	$104.10	$104.10	$97.31	100
2020-07-28	$104.00	$104.00	$104.00	$104.00	$97.22	10
2020-07-27	$104.20	$104.20	$104.00	$104.00	$97.22	400
2020-07-24	$104.00	$104.00	$104.00	$104.00	$97.21	0
2020-07-23	$104.00	$104.00	$104.00	$104.00	$97.21	0
2020-07-22	$104.60	$104.60	$104.00	$104.00	$97.21	2,600
2020-07-21	$104.50	$104.50	$104.50	$104.50	$97.68	100
2020-07-20	$104.00	$104.20	$104.00	$104.20	$97.40	2,200
2020-07-17	$103.60	$103.90	$103.60	$103.90	$97.12	1,100
2020-07-16	$104.06	$104.06	$104.06	$104.06	$97.27	100
2020-07-15	$104.10	$104.10	$103.91	$103.91	$97.13	110
2020-07-14	$103.60	$103.91	$103.60	$103.91	$97.13	200
2020-07-13	$103.90	$103.90	$103.90	$103.90	$97.12	0
2020-07-10	$103.90	$103.90	$103.90	$103.90	$97.12	2,000
2020-07-09	$103.90	$103.90	$103.90	$103.90	$97.12	2,200
2020-07-08	$103.90	$103.90	$103.90	$103.90	$97.12	2,500
2020-07-07	$103.99	$103.99	$103.99	$103.99	$97.21	10
2020-07-06	$104.20	$104.20	$104.01	$104.20	$97.40	2,320
2020-07-03	$104.30	$104.40	$104.20	$104.20	$97.40	2,610
2020-07-02	$104.15	$104.15	$104.04	$104.04	$97.25	2,610
2020-07-01	$104.10	$104.10	$104.10	$104.10	$97.31	1,620
2020-06-30	$104.00	$104.00	$104.00	$104.00	$97.22	10
2020-06-29	$104.00	$104.30	$104.00	$104.30	$97.50	410
2020-06-26	$104.21	$104.21	$104.21	$104.21	$97.41	0
2020-06-25	$104.21	$104.21	$104.21	$104.21	$97.41	0
2020-06-24	$104.21	$104.21	$104.21	$104.21	$97.41	10
2020-06-23	$104.50	$104.50	$104.50	$104.50	$97.68	500
2020-06-22	$104.50	$104.50	$104.50	$104.50	$97.68	500
2020-06-19	$104.70	$104.70	$104.70	$104.70	$97.87	0
2020-06-18	$104.70	$104.70	$104.70	$104.70	$97.87	0
2020-06-17	$104.70	$104.70	$104.70	$104.70	$97.87	0
2020-06-16	$104.80	$104.80	$104.70	$104.70	$97.87	3,300
2020-06-15	$104.80	$104.90	$104.80	$104.90	$98.06	810
2020-06-12	$104.20	$104.66	$104.20	$104.66	$97.84	3,300
2020-06-11	$104.00	$104.00	$104.00	$104.00	$97.21	0
2020-06-10	$104.00	$104.00	$104.00	$104.00	$97.21	2,100
2020-06-09	$104.00	$104.30	$104.00	$104.05	$97.26	7,200
2020-06-08	$103.90	$103.90	$103.90	$103.90	$97.12	10
2020-06-05	$104.20	$104.20	$104.20	$104.20	$97.40	100
2020-06-04	$103.96	$103.96	$103.96	$103.96	$97.18	200
2020-06-03	$104.80	$104.80	$104.20	$104.20	$97.40	3,800
2020-06-02	$105.00	$105.00	$104.70	$104.70	$97.87	2,010
2020-06-01	$105.00	$105.00	$105.00	$105.00	$98.15	1,400
2020-05-29	$104.80	$105.10	$104.80	$105.02	$98.16	202,690
2020-05-28	$104.60	$104.60	$104.40	$104.60	$97.78	4,300
2020-05-27	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-05-26	$104.60	$104.60	$104.60	$104.60	$97.78	10
2020-05-25	$105.40	$105.40	$104.80	$104.80	$97.96	3,000
2020-05-22	$105.40	$105.40	$105.40	$105.40	$98.52	200
2020-05-21	$105.60	$105.60	$105.40	$105.40	$98.52	2,300
2020-05-20	$105.30	$105.30	$105.30	$105.30	$98.43	0
2020-05-19	$105.30	$105.30	$105.30	$105.30	$98.43	10
2020-05-18	$106.05	$106.17	$105.70	$105.70	$98.80	6,200
2020-05-15	$105.50	$105.69	$105.40	$105.40	$98.52	6,600
2020-05-14	$105.20	$105.20	$105.20	$105.20	$98.34	10
2020-05-13	$105.70	$105.70	$105.40	$105.40	$98.52	2,400
2020-05-12	$105.80	$105.80	$105.80	$105.80	$98.90	300
2020-05-11	$105.70	$105.70	$105.70	$105.70	$98.80	0
2020-05-08	$105.70	$105.80	$105.70	$105.70	$98.80	2,200
2020-05-07	$105.80	$105.80	$105.70	$105.70	$98.80	610
2020-05-06	$105.80	$105.80	$105.80	$105.80	$98.90	110
2020-05-05	$105.85	$105.85	$105.85	$105.85	$98.94	0
2020-05-04	$105.85	$105.85	$105.85	$105.85	$98.94	0
2020-05-01	$105.85	$105.85	$105.85	$105.85	$98.94	0
2020-04-30	$105.85	$105.85	$105.70	$105.85	$98.94	2,000
2020-04-29	$104.90	$105.87	$104.90	$105.87	$98.96	186,880
2020-04-28	$104.90	$104.90	$104.70	$104.80	$97.96	200
2020-04-27	$104.80	$104.80	$104.80	$104.80	$97.96	300
2020-04-24	$104.70	$104.82	$104.70	$104.82	$97.98	3,300
2020-04-23	$104.50	$104.50	$104.50	$104.50	$97.68	10
2020-04-22	$104.50	$104.50	$104.50	$104.50	$97.68	2,200
2020-04-21	$104.45	$104.45	$104.45	$104.45	$97.64	1,010
2020-04-20	$104.60	$104.75	$104.55	$104.55	$97.73	5,420
2020-04-17	$104.60	$104.60	$104.60	$104.60	$97.78	0
2020-04-16	$104.40	$104.60	$104.40	$104.60	$97.78	3,110
2020-04-15	$104.30	$104.40	$104.30	$104.40	$97.59	200
2020-04-14	$104.50	$104.50	$104.50	$104.50	$97.68	1,000
2020-04-13	$104.50	$104.50	$104.50	$104.50	$97.68	300
2020-04-10	$105.78	$105.78	$104.60	$104.70	$97.87	7,920
2020-04-09	$105.01	$105.01	$104.98	$104.99	$98.14	6,300
2020-04-08	$104.53	$104.53	$104.53	$104.53	$97.71	400
2020-04-07	$104.52	$104.70	$104.52	$104.70	$97.87	110
2020-04-06	$104.70	$104.70	$104.70	$104.70	$97.87	0
2020-04-03	$104.51	$104.70	$104.51	$104.70	$97.87	110
2020-04-02	$104.34	$104.60	$104.34	$104.60	$97.78	5,600
2020-04-01	$103.61	$104.40	$103.61	$104.20	$97.40	2,300
2020-03-31	$103.44	$105.31	$103.44	$104.20	$97.40	19,100
2020-03-30	$103.24	$103.24	$103.24	$103.24	$96.51	0
2020-03-27	$103.24	$103.24	$103.24	$103.24	$96.51	2,100
2020-03-26	$103.24	$103.24	$103.04	$103.24	$96.51	4,500
2020-03-25	$103.14	$103.14	$103.04	$103.04	$96.32	2,400
2020-03-24	$103.04	$103.24	$103.04	$103.14	$96.41	4,220
2020-03-23	$103.24	$103.26	$103.24	$103.25	$96.51	2,720
2020-03-20	$102.67	$103.24	$102.67	$103.05	$96.32	6,510
2020-03-19	$103.19	$103.19	$102.80	$102.80	$96.09	9,300
2020-03-18	$103.19	$103.39	$103.19	$103.39	$96.65	610
2020-03-17	$103.29	$103.39	$103.29	$103.39	$96.65	200
2020-03-16	$103.29	$103.49	$103.29	$103.49	$96.74	510
2020-03-13	$103.29	$103.29	$103.29	$103.29	$96.56	100
2020-03-12	$103.49	$103.49	$103.49	$103.49	$96.74	100
2020-03-11	$103.69	$103.69	$103.30	$103.30	$96.56	9,210
2020-03-10	$103.79	$103.79	$103.79	$103.79	$97.02	1,000
2020-03-09	$103.89	$103.89	$103.79	$103.87	$97.09	8,210
2020-03-06	$103.88	$103.88	$103.88	$103.88	$97.10	8,100
2020-03-05	$103.88	$103.88	$103.88	$103.88	$97.10	1,110
2020-03-04	$103.59	$104.20	$103.59	$103.79	$97.02	13,210
2020-03-03	$103.89	$103.89	$103.70	$103.85	$97.08	2,710
2020-03-02	$103.89	$103.89	$103.80	$103.89	$97.11	10,300
2020-02-28	$103.70	$103.90	$103.70	$103.72	$96.95	133,100
2020-02-27	$103.40	$103.70	$103.40	$103.70	$96.94	107,300
2020-02-26	$103.40	$103.40	$103.40	$103.40	$96.65	800
2020-02-25	$103.30	$103.30	$103.30	$103.30	$96.56	220
2020-02-24	$103.10	$103.20	$103.10	$103.20	$96.47	410
2020-02-21	$103.10	$103.11	$103.10	$103.11	$96.38	210
2020-02-20	$103.20	$103.20	$103.20	$103.20	$96.47	200
2020-02-19	$103.10	$103.20	$103.10	$103.20	$96.47	110
2020-02-18	$102.99	$103.10	$102.99	$103.10	$96.37	5,000
2020-02-17	$102.90	$102.90	$102.90	$102.90	$96.19	2,300
2020-02-14	$102.70	$102.90	$102.70	$102.90	$96.19	3,510
2020-02-13	$102.70	$102.70	$102.70	$102.70	$96.00	2,100
2020-02-12	$102.81	$102.81	$102.81	$102.81	$96.10	0
2020-02-11	$102.81	$102.81	$102.81	$102.81	$96.10	300
2020-02-10	$102.60	$102.80	$102.60	$102.70	$96.00	4,240
2020-02-07	$102.60	$102.60	$102.60	$102.60	$95.91	6,520
2020-02-06	$102.50	$102.60	$102.50	$102.60	$95.91	2,110
2020-02-05	$102.50	$102.60	$102.50	$102.60	$95.91	2,400
2020-02-04	$102.50	$102.50	$102.50	$102.50	$95.81	4,200
2020-02-03	$102.50	$102.60	$102.50	$102.60	$95.91	2,600
2020-01-31	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-30	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-29	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-28	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-27	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-24	$102.10	$102.10	$102.10	$102.10	$95.44	0
2020-01-23	$102.10	$102.10	$102.10	$102.10	$95.44	2,100
2020-01-22	$102.00	$102.00	$102.00	$102.00	$95.35	120
2020-01-21	$101.90	$101.90	$101.90	$101.90	$95.25	0
2020-01-20	$101.90	$101.90	$101.90	$101.90	$95.25	0
2020-01-17	$101.90	$101.90	$101.90	$101.90	$95.25	30
2020-01-16	$101.95	$101.95	$101.95	$101.95	$95.30	10
2020-01-15	$101.90	$101.90	$101.90	$101.90	$95.25	0
2020-01-14	$101.90	$101.90	$101.90	$101.90	$95.25	30
2020-01-13	$101.90	$101.90	$101.90	$101.90	$95.25	4,300
2020-01-10	$101.80	$101.91	$101.80	$101.90	$95.25	54,900
2020-01-09	$101.91	$101.91	$101.71	$101.81	$95.16	10,920
2020-01-08	$101.81	$101.81	$101.81	$101.81	$95.16	20
2020-01-07	$101.90	$101.90	$101.90	$101.90	$95.25	1,200
2020-01-06	$101.81	$101.81	$101.81	$101.81	$95.16	30
2020-01-03	$101.71	$101.90	$101.71	$101.73	$95.09	2,540
2020-01-02	$101.71	$101.71	$101.71	$101.71	$95.07	30
2020-01-01	$101.81	$101.81	$101.81	$101.81	$95.17	0
2019-12-31	$101.80	$101.81	$101.80	$101.81	$95.17	110
2019-12-30	$101.80	$101.81	$101.55	$101.81	$95.16	3,020
2019-12-27	$101.80	$101.80	$101.60	$101.80	$95.16	410
2019-12-26	$101.80	$101.80	$101.80	$101.80	$95.16	300
2019-12-25	$101.70	$101.80	$101.70	$101.80	$95.16	1,300
2019-12-24	$101.70	$101.70	$101.70	$101.70	$95.06	200
2019-12-23	$101.67	$101.81	$101.67	$101.70	$95.07	2,430
2019-12-20	$101.67	$101.67	$101.67	$101.67	$95.04	250
2019-12-19	$101.66	$101.80	$101.66	$101.66	$95.03	920
2019-12-18	$101.64	$101.90	$101.64	$101.65	$95.02	720
2019-12-17	$101.79	$101.80	$101.64	$101.64	$95.01	790
2019-12-16	$101.79	$101.79	$101.60	$101.79	$95.15	230
2019-12-13	$101.79	$101.79	$101.79	$101.79	$95.15	110
2019-12-12	$101.79	$101.79	$101.60	$101.79	$95.15	220
2019-12-11	$101.79	$101.79	$101.79	$101.79	$95.15	100
2019-12-10	$101.79	$101.79	$101.79	$101.79	$95.15	100
2019-12-09	$101.80	$101.80	$101.80	$101.80	$95.16	100
2019-12-06	$101.80	$101.80	$101.50	$101.80	$95.16	210
2019-12-05	$101.71	$101.90	$101.70	$101.80	$95.16	3,300
2019-12-04	$101.70	$101.80	$101.60	$101.70	$95.07	3,230
2019-12-03	$101.61	$101.70	$101.60	$101.70	$95.06	210
2019-12-02	$101.69	$101.69	$101.60	$101.60	$94.97	200
2019-11-29	$101.70	$101.70	$101.70	$101.70	$95.06	100
2019-11-28	$101.70	$101.70	$101.70	$101.70	$95.06	0
2019-11-27	$101.70	$101.70	$101.50	$101.70	$95.06	210
2019-11-26	$101.51	$101.70	$101.51	$101.70	$95.06	210
2019-11-25	$101.51	$101.51	$101.51	$101.51	$94.89	100
2019-11-22	$101.51	$101.51	$101.51	$101.51	$94.89	100
2019-11-21	$101.50	$101.51	$101.50	$101.51	$94.88	110
2019-11-20	$101.50	$101.70	$101.50	$101.50	$94.88	2,610
2019-11-19	$101.50	$101.70	$101.50	$101.50	$94.88	710
2019-11-18	$101.50	$101.50	$101.50	$101.50	$94.88	110
2019-11-15	$101.50	$101.70	$101.50	$101.50	$94.88	240
2019-11-14	$101.70	$101.70	$101.50	$101.50	$94.88	110
2019-11-13	$101.69	$101.70	$101.69	$101.70	$95.06	200
2019-11-12	$101.68	$101.69	$101.50	$101.69	$95.05	480
2019-11-11	$101.69	$101.69	$101.69	$101.69	$95.05	100
2019-11-08	$101.40	$101.69	$101.40	$101.69	$95.06	300
2019-11-07	$101.41	$101.41	$101.40	$101.40	$94.78	200
2019-11-06	$101.40	$101.40	$101.40	$101.40	$94.79	100
2019-11-05	$101.40	$101.40	$101.40	$101.40	$94.79	10
2019-11-04	$101.69	$101.69	$101.69	$101.69	$95.05	120
2019-11-01	$101.40	$101.70	$101.40	$101.69	$95.06	710
2019-10-31	$101.69	$101.70	$101.40	$101.70	$95.06	270
2019-10-30	$101.30	$101.70	$101.30	$101.70	$95.06	200
2019-10-29	$101.60	$101.60	$101.30	$101.30	$94.69	600
2019-10-28	$101.41	$101.60	$101.41	$101.60	$94.97	610
2019-10-25	$101.41	$101.50	$101.41	$101.41	$94.79	610
2019-10-24	$101.70	$101.70	$101.40	$101.40	$94.79	200
2019-10-23	$101.53	$101.70	$101.53	$101.70	$95.06	610
2019-10-22	$101.51	$101.51	$101.50	$101.50	$94.88	7,000
2019-10-21	$101.59	$101.60	$101.59	$101.60	$94.97	1,210
2019-10-18	$101.60	$101.70	$101.59	$101.59	$94.96	1,400
2019-10-17	$101.59	$101.60	$101.59	$101.59	$94.96	4,200
2019-10-16	$101.43	$101.60	$101.43	$101.60	$94.97	280
2019-10-15	$101.43	$101.50	$101.41	$101.43	$94.81	1,210
2019-10-14	$101.42	$101.52	$101.42	$101.43	$94.81	2,220
2019-10-11	$101.35	$101.52	$101.35	$101.42	$94.80	1,200
2019-10-10	$101.33	$101.52	$101.33	$101.35	$94.74	2,460
2019-10-09	$101.54	$101.54	$101.33	$101.33	$94.72	200
2019-10-08	$101.54	$101.54	$101.54	$101.54	$94.91	100
2019-10-07	$101.30	$101.30	$101.30	$101.30	$94.69	0
2019-10-04	$101.30	$101.30	$101.30	$101.30	$94.69	0
2019-10-03	$101.30	$101.30	$101.30	$101.30	$94.69	0
2019-10-02	$101.30	$101.30	$101.30	$101.30	$94.69	0
2019-10-01	$101.30	$101.30	$101.30	$101.30	$94.69	0
2019-09-30	$101.30	$101.44	$101.30	$101.30	$94.69	7,200
2019-09-27	$101.30	$101.42	$101.30	$101.30	$94.69	2,530
2019-09-26	$101.35	$101.35	$101.30	$101.30	$94.69	4,180
2019-09-25	$101.25	$101.35	$101.25	$101.35	$94.74	4,000
2019-09-24	$101.26	$101.26	$101.25	$101.25	$94.65	710
2019-09-23	$101.25	$101.25	$101.25	$101.25	$94.65	20
2019-09-20	$101.20	$101.30	$101.20	$101.30	$94.69	5,010
2019-09-19	$101.50	$101.50	$101.20	$101.20	$94.60	2,210
2019-09-18	$101.22	$101.50	$101.20	$101.50	$94.88	2,330
2019-09-17	$100.90	$101.22	$100.90	$101.22	$94.62	15,550
2019-09-16	$100.70	$100.90	$100.70	$100.90	$94.32	3,030
2019-09-13	$100.70	$100.70	$100.70	$100.70	$94.13	0
2019-09-12	$100.90	$100.90	$100.70	$100.70	$94.13	120
2019-09-11	$100.70	$100.90	$100.70	$100.90	$94.32	310
2019-09-10	$100.79	$100.79	$100.70	$100.70	$94.13	130
2019-09-09	$100.70	$100.90	$100.70	$100.79	$94.21	2,600
2019-09-06	$100.90	$100.90	$100.70	$100.70	$94.13	110
2019-09-05	$100.70	$100.90	$100.70	$100.90	$94.32	440
2019-09-04	$100.51	$100.90	$100.51	$100.70	$94.13	1,400
2019-09-03	$100.51	$100.90	$100.51	$100.51	$93.95	280
2019-09-02	$100.50	$100.90	$100.50	$100.51	$93.95	3,790
2019-08-30	$100.90	$100.90	$100.50	$100.50	$93.95	120
2019-08-29	$100.81	$100.90	$100.60	$100.90	$94.32	310
2019-08-28	$100.90	$100.90	$100.80	$100.80	$94.23	500
2019-08-27	$100.90	$100.90	$100.70	$100.90	$94.32	310
2019-08-26	$100.60	$100.90	$100.60	$100.90	$94.32	520
2019-08-23	$100.70	$100.90	$100.60	$100.60	$94.04	420
2019-08-22	$100.51	$100.70	$100.51	$100.70	$94.13	310
2019-08-21	$100.50	$100.50	$100.50	$100.50	$93.95	100
2019-08-20	$100.60	$100.80	$100.50	$100.50	$93.94	660
2019-08-19	$100.90	$100.90	$100.60	$100.60	$94.04	2,210
2019-08-16	$100.80	$100.90	$100.75	$100.90	$94.32	220
2019-08-15	$100.60	$100.80	$100.60	$100.80	$94.22	200
2019-08-14	$100.63	$100.83	$100.60	$100.60	$94.04	2,610
2019-08-13	$100.63	$100.83	$100.63	$100.63	$94.07	510
2019-08-12	$100.50	$100.78	$100.50	$100.63	$94.07	3,410
2019-08-09	$100.58	$100.59	$100.20	$100.50	$93.94	1,010
2019-08-08	$100.40	$100.59	$100.40	$100.59	$94.02	210
2019-08-07	$100.40	$100.40	$100.40	$100.40	$93.85	0
2019-08-06	$100.40	$100.40	$100.40	$100.40	$93.85	4,200
2019-08-05	$100.39	$100.40	$100.39	$100.40	$93.85	2,300
2019-08-02	$100.39	$100.39	$100.00	$100.39	$93.84	6,600
2019-08-01	$100.40	$100.40	$100.00	$100.39	$93.84	11,030
2019-07-31	$100.40	$100.40	$100.30	$100.40	$93.85	2,300
2019-07-30	$100.01	$100.40	$100.01	$100.40	$93.85	200
2019-07-29	$100.00	$100.40	$100.00	$100.01	$93.48	420
2019-07-26	$100.40	$100.40	$100.00	$100.00	$93.48	110
2019-07-25	$100.09	$100.40	$100.09	$100.40	$93.85	210
2019-07-24	$100.07	$100.40	$100.07	$100.09	$93.56	210
2019-07-23	$100.10	$100.10	$100.10	$100.10	$93.57	0
2019-07-22	$100.10	$100.10	$100.10	$100.10	$93.57	0
2019-07-19	$100.10	$100.10	$100.10	$100.10	$93.57	10
2019-07-18	$100.20	$100.20	$100.20	$100.20	$93.66	0
2019-07-17	$100.20	$100.20	$100.20	$100.20	$93.66	0
2019-07-16	$100.29	$100.29	$100.20	$100.20	$93.66	2,100
2019-07-15	$100.29	$100.42	$100.29	$100.29	$93.75	1,810
2019-07-12	$101.49	$101.49	$101.19	$101.19	$93.75	320
2019-07-11	$101.14	$101.87	$101.14	$101.62	$94.15	32,430
2019-07-10	$101.14	$101.17	$100.87	$100.87	$93.45	4,340
2019-07-09	$101.14	$101.14	$101.14	$101.14	$93.70	10
2019-07-08	$100.88	$101.23	$100.88	$101.23	$93.79	4,350
2019-07-05	$101.14	$101.16	$101.14	$101.14	$93.70	240
2019-07-04	$101.14	$101.63	$101.14	$101.14	$93.70	450
2019-07-03	$101.00	$101.14	$101.00	$101.14	$93.70	100
2019-07-02	$100.70	$101.19	$100.70	$101.00	$93.57	4,830
2019-07-01	$100.74	$101.20	$100.70	$101.20	$93.76	230
2019-06-28	$100.74	$100.74	$100.74	$100.74	$93.33	50
2019-06-27	$100.70	$100.70	$100.70	$100.70	$93.30	30
2019-06-26	$100.66	$100.70	$100.66	$100.70	$93.30	8,020
2019-06-25	$100.58	$100.74	$100.58	$100.62	$93.22	52,720
2019-06-24	$100.61	$100.61	$100.61	$100.61	$93.21	0
2019-06-21	$100.61	$100.61	$100.61	$100.61	$93.21	20
2019-06-20	$100.59	$100.59	$100.59	$100.59	$93.19	30
2019-06-19	$100.03	$100.03	$100.03	$100.03	$92.67	50
2019-06-18	$100.29	$100.29	$100.29	$100.29	$92.91	10
2019-06-17	$100.37	$100.38	$100.37	$100.37	$92.99	3,020
2019-06-14	$100.38	$100.50	$100.38	$100.38	$92.99	2,210
2019-06-13	$99.90	$99.90	$99.90	$99.90	$92.55	110
2019-06-12	$100.10	$100.10	$99.90	$99.90	$92.55	2,110
2019-06-11	$100.10	$100.36	$99.90	$99.90	$92.55	5,130
2019-06-10	$100.25	$100.25	$100.02	$100.02	$92.66	2,010
2019-06-07	$100.01	$100.01	$100.01	$100.01	$92.66	0
2019-06-06	$100.01	$100.01	$100.01	$100.01	$92.66	30
2019-06-05	$100.03	$100.03	$100.03	$100.03	$92.67	30
2019-06-04	$99.83	$99.83	$99.83	$99.83	$92.49	10
2019-06-03	$100.07	$100.07	$100.00	$100.00	$92.65	2,160
2019-05-31	$100.05	$100.05	$100.05	$100.05	$92.69	10
2019-05-30	$100.10	$100.10	$100.00	$100.00	$92.64	2,310
2019-05-29	$100.06	$100.06	$100.06	$100.06	$92.70	20
2019-05-28	$100.32	$100.32	$100.32	$100.32	$92.94	30
2019-05-27	$100.23	$100.45	$100.23	$100.23	$92.85	220
2019-05-24	$100.23	$100.23	$100.23	$100.23	$92.85	50
2019-05-23	$100.03	$100.03	$100.03	$100.03	$92.67	10
2019-05-22	$100.07	$100.07	$100.07	$100.07	$92.71	0
2019-05-21	$100.07	$100.07	$100.07	$100.07	$92.71	10
2019-05-20	$100.07	$100.07	$100.07	$100.07	$92.71	10
2019-05-17	$99.15	$99.80	$99.15	$99.80	$92.46	4,210
2019-05-16	$100.05	$100.05	$100.05	$100.05	$92.69	20
2019-05-15	$100.00	$100.09	$100.00	$100.09	$92.73	11,070
2019-05-14	$100.00	$100.05	$100.00	$100.00	$92.64	2,140
2019-05-13	$99.98	$100.01	$99.98	$100.00	$92.64	6,950
2019-05-10	$99.80	$100.00	$99.80	$100.00	$92.64	48,010
2019-05-09	$99.90	$99.90	$99.85	$99.85	$92.51	120
2019-05-08	$100.20	$100.20	$99.90	$99.90	$92.55	20
2019-05-07	$100.20	$100.20	$100.20	$100.20	$92.83	200
2019-05-06	$99.99	$99.99	$99.90	$99.90	$92.55	20
2019-05-03	$100.00	$100.00	$100.00	$100.00	$92.64	0
2019-05-02	$100.00	$100.00	$100.00	$100.00	$92.64	0
2019-05-01	$100.00	$100.00	$100.00	$100.00	$92.64	0
2019-04-30	$100.00	$100.00	$100.00	$100.00	$92.64	800
2019-04-29	$99.80	$99.90	$99.80	$99.90	$92.55	220
2019-04-26	$99.80	$100.09	$99.79	$100.09	$92.73	6,360
2019-04-25	$99.90	$99.90	$99.75	$99.78	$92.44	3,090
2019-04-24	$99.90	$99.90	$99.90	$99.90	$92.55	50
2019-04-23	$99.46	$100.04	$99.46	$100.00	$92.64	70
2019-04-22	$100.06	$100.06	$99.46	$99.46	$92.15	4,040
2019-04-19	$100.00	$100.00	$99.99	$99.99	$92.64	80
2019-04-18	$100.00	$100.00	$100.00	$100.00	$92.65	100
2019-04-17	$100.00	$100.00	$100.00	$100.00	$92.64	50
2019-04-16	$100.02	$100.10	$100.02	$100.02	$92.66	230
2019-04-15	$100.05	$100.10	$100.05	$100.10	$92.74	140
2019-04-12	$100.03	$100.05	$100.03	$100.05	$92.69	110
2019-04-11	$100.03	$100.03	$100.03	$100.03	$92.67	120
2019-04-10	$100.11	$100.11	$100.11	$100.11	$92.75	100
2019-04-09	$100.01	$100.11	$100.01	$100.11	$92.75	90
2019-04-08	$91.00	$100.12	$91.00	$100.11	$92.75	230
2019-04-05	$100.45	$100.45	$100.45	$100.45	$93.06	0
2019-04-04	$100.10	$100.45	$90.99	$100.45	$93.06	3,790
2019-04-03	$100.30	$100.42	$100.02	$100.10	$92.74	640
2019-04-02	$100.57	$100.57	$100.11	$100.30	$92.92	1,130
2019-04-01	$100.53	$100.63	$100.18	$100.58	$93.18	5,010
2019-03-29	$100.73	$100.73	$100.53	$100.53	$93.13	940
2019-03-28	$100.22	$100.73	$100.21	$100.73	$93.32	97,340
2019-03-27	$100.25	$100.33	$100.22	$100.22	$92.84	460
2019-03-26	$100.07	$100.69	$100.07	$100.30	$92.92	82,050
2019-03-25	$99.05	$100.52	$99.05	$100.07	$92.71	6,440
2019-03-22	$91.16	$100.58	$91.16	$100.50	$93.11	162,110

PING AN UOB Fund Management Company Ltd (511030) News Headlines

Recent PING AN UOB Fund Management Company Ltd (511030) News

Similar Companies to PING AN UOB Fund Management Company Ltd (511030) in the None Industry

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

PING AN UOB Fund Management Company Ltd (511030) Exchange: SHG