Runner (603408) Stock

Data as of July 9, 2025

$11.22 ($0.04) 0.36%

Runner - Daily Information

Click for more stock information on Runner.

Daily Information	Data
Date	July 9, 2025
Open	$11.24
Previous Close	$11.22
High	$11.27
Low	$11.13
Adjusted Open	$11.24
Previous Adjusted Close	$11.22
Adjusted High	$11.27
Adjusted Low	$11.13

About Runner (603408)

Runner

Invest in Runner (603408)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

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

Historical Stock Data for Runner (603408)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-08	$11.24	$11.27	$11.13	$11.22	$11.22	1,777,100
2025-07-07	$11.14	$11.21	$11.08	$11.18	$11.18	1,845,910
2025-07-04	$11.20	$11.24	$11.07	$11.12	$11.12	2,440,500
2025-07-03	$11.18	$11.27	$11.11	$11.22	$11.22	2,387,800
2025-07-02	$11.16	$11.18	$11.06	$11.16	$11.16	2,295,960
2025-06-30	$11.02	$11.05	$10.92	$10.97	$10.97	1,667,500
2025-06-27	$10.85	$10.97	$10.83	$10.96	$10.96	2,460,380
2025-06-26	$10.93	$10.95	$10.79	$10.83	$10.83	2,084,400
2025-06-25	$10.88	$10.95	$10.80	$10.94	$10.94	2,303,300
2025-06-24	$10.71	$10.90	$10.71	$10.89	$10.89	1,936,220
2025-06-23	$10.61	$10.72	$10.58	$10.70	$10.70	1,641,300
2025-06-20	$10.69	$10.77	$10.65	$10.68	$10.68	1,527,900
2025-06-19	$10.80	$10.84	$10.64	$10.71	$10.71	2,007,600
2025-06-18	$10.90	$10.95	$10.79	$10.81	$10.81	2,474,500
2025-06-17	$10.85	$11.01	$10.85	$10.90	$10.90	3,481,300
2025-06-13	$11.82	$11.85	$11.65	$11.69	$11.69	2,749,800
2025-06-12	$11.83	$11.89	$11.71	$11.81	$11.81	2,875,700
2025-06-11	$11.67	$11.90	$11.67	$11.85	$11.85	3,346,600
2025-06-10	$11.60	$11.70	$11.45	$11.61	$11.61	2,426,400
2025-06-09	$11.58	$11.66	$11.54	$11.65	$11.65	2,267,000
2025-06-06	$11.52	$11.56	$11.47	$11.55	$11.55	1,927,500
2025-06-05	$11.58	$11.59	$11.46	$11.50	$11.50	1,537,800
2025-06-04	$11.37	$11.56	$11.37	$11.56	$11.56	2,571,400
2025-06-03	$11.38	$11.43	$11.28	$11.37	$11.37	1,874,800
2025-05-30	$11.45	$11.47	$11.35	$11.38	$11.38	1,930,600
2025-05-29	$11.40	$11.50	$11.32	$11.50	$11.50	2,781,490
2025-05-28	$11.32	$11.40	$11.27	$11.38	$11.38	2,101,800
2025-05-27	$11.37	$11.37	$11.23	$11.28	$11.28	2,404,530
2025-05-26	$11.39	$11.42	$11.22	$11.35	$11.35	2,248,200
2025-05-23	$11.40	$11.57	$11.36	$11.36	$11.36	2,178,500
2025-05-22	$11.52	$11.60	$11.42	$11.42	$11.42	1,922,300
2025-05-21	$11.57	$11.63	$11.52	$11.54	$11.54	1,958,100
2025-05-20	$11.48	$11.61	$11.45	$11.60	$11.60	2,383,260
2025-05-19	$11.53	$11.56	$11.45	$11.52	$11.52	2,200,000
2025-05-16	$11.47	$11.55	$11.42	$11.52	$11.52	1,976,580
2025-05-15	$11.60	$11.61	$11.45	$11.45	$11.45	2,875,100
2025-05-14	$11.57	$11.62	$11.37	$11.55	$11.55	3,381,110
2025-05-13	$11.70	$11.87	$11.54	$11.62	$11.62	5,778,600
2025-05-12	$11.38	$11.54	$11.32	$11.42	$11.42	4,739,000
2025-05-09	$11.32	$11.34	$11.17	$11.28	$11.28	2,705,950
2025-05-08	$11.25	$11.35	$11.15	$11.31	$11.31	3,828,700
2025-05-07	$11.23	$11.36	$11.10	$11.25	$11.25	4,027,200
2025-05-06	$11.05	$11.12	$10.94	$11.12	$11.12	5,288,600
2025-04-30	$11.17	$11.25	$10.92	$10.97	$10.97	4,683,000
2025-04-29	$10.92	$11.20	$10.87	$11.10	$11.10	4,097,300
2025-04-28	$11.40	$11.45	$10.84	$10.91	$10.91	4,896,200
2025-04-25	$11.65	$11.68	$11.43	$11.45	$11.45	3,346,300
2025-04-24	$11.54	$11.70	$11.47	$11.65	$11.65	2,682,500
2025-04-23	$11.33	$11.69	$11.33	$11.58	$11.58	3,430,500
2025-04-22	$11.21	$11.31	$11.16	$11.28	$11.28	2,163,100
2025-04-21	$11.26	$11.27	$11.13	$11.24	$11.24	2,109,550
2025-04-18	$11.14	$11.29	$11.06	$11.26	$11.26	1,703,200
2025-04-17	$11.08	$11.22	$11.00	$11.12	$11.12	2,495,600
2025-04-16	$11.30	$11.30	$10.92	$11.09	$11.09	2,072,500
2025-04-15	$11.23	$11.33	$11.13	$11.30	$11.30	2,313,600
2025-04-14	$11.39	$11.43	$11.15	$11.22	$11.22	3,505,200
2025-04-11	$11.20	$11.40	$11.04	$11.18	$11.18	3,179,250
2025-04-10	$11.06	$11.39	$11.06	$11.12	$11.12	4,066,180
2025-04-09	$10.62	$10.82	$10.25	$10.71	$10.71	5,320,800
2025-04-08	$11.74	$11.74	$10.75	$10.90	$10.90	5,287,100
2025-04-07	$11.83	$12.20	$11.61	$11.61	$11.61	2,789,800
2025-04-03	$13.60	$13.61	$12.80	$12.90	$12.90	4,982,200
2025-04-02	$13.52	$13.83	$13.45	$13.77	$13.77	2,050,900
2025-04-01	$13.40	$13.86	$13.33	$13.52	$13.52	2,980,200
2025-03-31	$13.25	$13.50	$13.14	$13.40	$13.40	3,343,050
2025-03-28	$13.39	$13.51	$13.28	$13.39	$13.39	1,710,200
2025-03-27	$13.53	$13.58	$13.41	$13.42	$13.42	1,587,500
2025-03-26	$13.40	$13.60	$13.40	$13.49	$13.49	1,447,800
2025-03-25	$13.67	$13.74	$13.41	$13.50	$13.50	1,944,590
2025-03-24	$13.45	$13.69	$13.44	$13.61	$13.61	3,745,100
2025-03-21	$13.64	$13.91	$13.45	$13.54	$13.54	3,385,600
2025-03-20	$13.38	$13.64	$13.36	$13.60	$13.60	3,973,800
2025-03-19	$13.38	$13.54	$13.30	$13.35	$13.35	2,893,840
2025-03-18	$13.17	$13.55	$13.01	$13.40	$13.40	4,490,750
2025-03-17	$12.97	$13.22	$12.92	$13.17	$13.17	4,288,700
2025-03-14	$12.59	$12.93	$12.56	$12.93	$12.93	3,724,400
2025-03-13	$12.48	$12.61	$12.43	$12.59	$12.59	2,388,200
2025-03-12	$12.58	$12.61	$12.44	$12.48	$12.48	2,471,890
2025-03-11	$12.53	$12.56	$12.37	$12.56	$12.56	2,144,200
2025-03-10	$12.47	$12.63	$12.45	$12.55	$12.55	2,264,600
2025-03-07	$12.42	$12.54	$12.41	$12.47	$12.47	1,534,760
2025-03-06	$12.44	$12.51	$12.35	$12.47	$12.47	2,474,800
2025-03-05	$12.51	$12.51	$12.29	$12.42	$12.42	1,816,400
2025-03-04	$12.43	$12.60	$12.28	$12.53	$12.53	2,168,600
2025-03-03	$12.44	$12.64	$12.31	$12.41	$12.41	3,187,800
2025-02-28	$12.58	$12.64	$12.35	$12.41	$12.41	2,170,500
2025-02-27	$12.60	$12.67	$12.30	$12.58	$12.58	3,134,670
2025-02-26	$12.43	$12.64	$12.42	$12.54	$12.54	1,992,530
2025-02-25	$12.51	$12.56	$12.36	$12.40	$12.40	1,933,790
2025-02-24	$12.56	$12.72	$12.52	$12.59	$12.59	2,197,300
2025-02-20	$12.51	$12.69	$12.49	$12.66	$12.66	1,922,300
2025-02-19	$12.43	$12.50	$12.39	$12.46	$12.46	2,051,700
2025-02-18	$12.82	$12.84	$12.36	$12.42	$12.42	3,598,500
2025-02-17	$12.70	$12.82	$12.57	$12.80	$12.80	2,659,610
2025-02-14	$12.85	$13.21	$12.70	$12.77	$12.77	3,240,910
2025-02-13	$13.30	$13.37	$12.80	$12.81	$12.81	4,927,100
2025-02-12	$13.25	$13.47	$13.17	$13.30	$13.30	3,236,790
2025-02-11	$13.13	$13.63	$13.05	$13.35	$13.35	4,962,960
2025-02-10	$13.23	$13.46	$13.09	$13.13	$13.13	4,410,560
2025-02-07	$13.42	$13.54	$13.16	$13.30	$13.30	4,576,400
2025-02-06	$13.27	$13.60	$13.12	$13.46	$13.46	4,346,980
2025-02-05	$13.60	$13.73	$13.23	$13.27	$13.27	5,222,240
2025-01-27	$13.13	$13.85	$13.13	$13.57	$13.57	5,528,100
2025-01-24	$12.88	$13.10	$12.79	$13.05	$13.05	2,453,960
2025-01-23	$13.31	$13.31	$12.92	$12.96	$12.96	3,396,120
2025-01-22	$13.62	$13.62	$12.90	$13.08	$13.08	5,547,440
2025-01-21	$13.30	$13.78	$13.13	$13.63	$13.63	7,244,840
2025-01-20	$13.03	$13.35	$12.98	$13.20	$13.20	3,529,700
2025-01-17	$12.99	$13.13	$12.83	$13.02	$13.02	2,959,600
2025-01-16	$12.98	$13.38	$12.92	$13.14	$13.14	5,256,130
2025-01-15	$12.27	$13.05	$12.24	$12.89	$12.89	6,627,960
2025-01-14	$11.94	$12.27	$11.90	$12.26	$12.26	3,391,410
2025-01-13	$12.16	$12.44	$11.82	$11.94	$11.94	4,915,400
2025-01-09	$12.88	$13.15	$12.71	$12.74	$12.74	3,669,190
2025-01-08	$13.11	$13.18	$12.46	$13.01	$13.01	4,767,770
2025-01-07	$12.43	$13.00	$12.43	$12.99	$12.99	4,734,900
2025-01-06	$12.35	$12.75	$12.01	$12.48	$12.48	3,718,400
2025-01-03	$12.98	$13.34	$12.39	$12.43	$12.43	5,979,100
2025-01-02	$12.50	$13.30	$12.45	$13.00	$13.00	5,970,700
2024-12-31	$12.73	$12.86	$12.46	$12.53	$12.53	2,028,850
2024-12-30	$12.80	$12.96	$12.60	$12.69	$12.69	2,006,770
2024-12-27	$12.59	$12.85	$12.56	$12.73	$12.73	1,521,730
2024-12-26	$12.54	$12.69	$12.52	$12.59	$12.59	1,307,000
2024-12-25	$12.80	$12.88	$12.40	$12.51	$12.51	1,896,700
2024-12-24	$12.59	$12.83	$12.59	$12.80	$12.80	1,924,200
2024-12-23	$12.98	$13.06	$12.58	$12.59	$12.59	3,010,690
2024-12-20	$12.88	$13.15	$12.88	$13.00	$13.00	2,104,200
2024-12-19	$12.63	$12.98	$12.63	$12.93	$12.93	2,018,630
2024-12-18	$12.78	$12.99	$12.60	$12.87	$12.87	3,259,130
2024-12-17	$13.23	$13.30	$12.60	$12.67	$12.67	3,839,700
2024-12-16	$13.38	$13.62	$13.16	$13.29	$13.29	4,557,200
2024-12-13	$13.30	$13.38	$13.06	$13.10	$13.10	3,160,220
2024-12-12	$12.91	$13.51	$12.86	$13.45	$13.45	4,034,100
2024-12-11	$12.78	$12.98	$12.75	$12.88	$12.88	2,457,400
2024-12-10	$12.98	$13.12	$12.75	$12.78	$12.78	3,362,700
2024-12-09	$12.71	$12.77	$12.50	$12.61	$12.61	2,998,300
2024-12-06	$12.44	$12.63	$12.40	$12.55	$12.55	1,610,400
2024-12-05	$12.37	$12.48	$12.26	$12.43	$12.43	2,243,400
2024-12-04	$12.78	$12.80	$12.39	$12.47	$12.47	3,832,500
2024-12-03	$12.93	$12.93	$12.64	$12.75	$12.75	3,027,180
2024-12-02	$13.33	$13.34	$12.80	$12.85	$12.85	4,568,020
2024-11-29	$13.00	$13.40	$12.99	$13.30	$13.30	3,076,590
2024-11-28	$13.08	$13.15	$12.96	$13.02	$13.02	1,741,200
2024-11-27	$12.80	$13.11	$12.54	$13.11	$13.11	2,688,080
2024-11-26	$12.86	$13.09	$12.76	$12.80	$12.80	1,903,800
2024-11-25	$12.66	$12.93	$12.66	$12.89	$12.89	2,223,980
2024-11-22	$13.08	$13.45	$12.62	$12.62	$12.62	2,844,800
2024-11-21	$12.87	$13.10	$12.85	$13.08	$13.08	2,041,100
2024-11-20	$12.95	$13.01	$12.85	$12.93	$12.93	2,135,120
2024-11-19	$12.75	$13.01	$12.62	$12.96	$12.96	2,541,460
2024-11-18	$12.90	$13.05	$12.58	$12.67	$12.67	2,761,860
2024-11-15	$13.02	$13.18	$12.89	$12.90	$12.90	2,066,200
2024-11-14	$13.22	$13.45	$12.96	$13.02	$13.02	3,337,600
2024-11-13	$13.19	$13.38	$12.92	$13.31	$13.31	3,223,500
2024-11-12	$13.06	$13.47	$12.98	$13.14	$13.14	4,084,800
2024-11-11	$13.14	$13.20	$12.91	$13.11	$13.11	2,784,660
2024-11-08	$13.39	$13.43	$13.00	$13.13	$13.13	3,947,160
2024-11-07	$13.05	$13.49	$13.05	$13.38	$13.38	3,317,210
2024-11-06	$13.35	$13.50	$13.05	$13.27	$13.27	3,855,730
2024-11-05	$13.36	$13.49	$13.23	$13.48	$13.48	4,615,000
2024-11-04	$13.26	$13.56	$13.06	$13.42	$13.42	4,519,100
2024-11-01	$13.40	$13.88	$13.09	$13.11	$13.11	5,345,900
2024-10-31	$12.89	$13.40	$12.81	$13.27	$13.27	5,290,700
2024-10-30	$12.80	$13.22	$12.80	$12.94	$12.94	4,120,800
2024-10-29	$13.22	$13.28	$12.70	$12.78	$12.78	6,448,940
2024-10-28	$12.93	$13.25	$12.71	$13.22	$13.22	8,100,730
2024-10-25	$12.42	$12.60	$12.32	$12.48	$12.48	3,656,100
2024-10-24	$12.13	$12.56	$12.05	$12.41	$12.41	3,754,800
2024-10-23	$12.22	$12.35	$12.05	$12.14	$12.14	2,478,400
2024-10-22	$11.99	$12.27	$11.94	$12.21	$12.21	3,810,620
2024-10-21	$11.86	$12.19	$11.66	$12.02	$12.02	4,226,270
2024-10-18	$11.64	$12.04	$11.56	$11.84	$11.84	3,686,500
2024-10-17	$11.84	$11.91	$11.58	$11.61	$11.61	3,072,770
2024-10-16	$11.65	$12.01	$11.65	$11.80	$11.80	2,462,830
2024-10-15	$11.90	$12.10	$11.73	$11.73	$11.73	3,063,400
2024-10-14	$11.70	$12.16	$11.56	$12.01	$12.01	4,105,430
2024-10-11	$12.02	$12.08	$11.57	$11.66	$11.66	3,376,780
2024-10-10	$11.75	$12.15	$11.64	$11.93	$11.93	4,453,850
2024-10-09	$12.78	$12.78	$11.73	$11.74	$11.74	6,348,480
2024-10-08	$14.05	$14.07	$12.51	$13.03	$13.03	8,558,300
2024-09-30	$12.36	$12.88	$11.90	$12.81	$12.81	6,917,810
2024-09-27	$11.58	$11.82	$11.42	$11.79	$11.79	2,233,000
2024-09-26	$10.86	$11.39	$10.71	$11.38	$11.38	3,112,300
2024-09-25	$10.85	$11.13	$10.85	$10.89	$10.89	2,845,300
2024-09-24	$10.40	$10.83	$10.36	$10.80	$10.80	3,276,070
2024-09-23	$10.38	$10.44	$10.26	$10.35	$10.35	2,409,000
2024-09-20	$10.73	$10.77	$10.29	$10.34	$10.34	2,312,250
2024-09-19	$10.52	$10.78	$10.45	$10.72	$10.72	2,193,210
2024-09-18	$10.52	$10.61	$10.22	$10.44	$10.44	2,098,210
2024-09-13	$10.75	$10.86	$10.50	$10.51	$10.51	1,921,500
2024-09-12	$10.92	$11.00	$10.72	$10.74	$10.74	1,281,840
2024-09-11	$10.67	$10.84	$10.63	$10.82	$10.82	1,772,400
2024-09-10	$10.67	$10.80	$10.46	$10.73	$10.73	2,762,600
2024-09-09	$11.07	$11.13	$10.61	$10.67	$10.67	3,789,400
2024-09-06	$11.50	$11.56	$11.14	$11.16	$11.16	2,545,390
2024-09-05	$11.46	$11.58	$11.32	$11.53	$11.53	3,376,100
2024-09-04	$11.23	$11.51	$11.15	$11.33	$11.33	3,476,700
2024-09-03	$10.88	$11.32	$10.88	$11.21	$11.21	2,978,800
2024-09-02	$11.05	$11.09	$10.70	$10.98	$10.98	4,232,710
2024-08-30	$11.15	$11.26	$10.91	$11.03	$11.03	4,878,100
2024-08-29	$11.07	$11.27	$10.81	$11.20	$11.20	3,089,970
2024-08-28	$10.84	$11.05	$10.84	$11.05	$11.05	2,668,030
2024-08-27	$11.06	$11.13	$10.76	$10.90	$10.90	3,371,400
2024-08-26	$10.77	$10.97	$10.12	$10.95	$10.95	4,287,500
2024-08-23	$10.81	$10.98	$10.74	$10.81	$10.81	1,614,380
2024-08-22	$10.92	$10.98	$10.75	$10.84	$10.84	1,424,700
2024-08-21	$10.88	$10.96	$10.81	$10.92	$10.92	1,041,350
2024-08-20	$11.16	$11.20	$10.84	$10.89	$10.89	1,803,900
2024-08-19	$11.10	$11.30	$11.05	$11.16	$11.16	2,272,500
2024-08-16	$11.15	$11.29	$11.02	$11.05	$11.05	2,213,400
2024-08-15	$11.14	$11.33	$11.08	$11.19	$11.19	1,750,900
2024-08-14	$11.35	$11.36	$11.13	$11.17	$11.17	1,436,100
2024-08-13	$11.25	$11.34	$11.11	$11.34	$11.34	1,588,400
2024-08-12	$11.13	$11.44	$11.08	$11.28	$11.28	2,354,400
2024-08-09	$11.32	$11.45	$11.15	$11.15	$11.15	1,658,600
2024-08-08	$11.23	$11.38	$11.05	$11.30	$11.30	1,265,800
2024-08-07	$11.35	$11.36	$11.12	$11.19	$11.19	1,396,300
2024-08-06	$11.07	$11.32	$11.06	$11.31	$11.31	1,802,200
2024-08-05	$11.18	$11.49	$11.03	$11.03	$11.03	3,148,200
2024-08-02	$11.16	$11.46	$11.05	$11.23	$11.23	2,682,300
2024-08-01	$11.64	$11.83	$11.18	$11.22	$11.22	3,776,930
2024-07-31	$11.28	$11.79	$11.21	$11.74	$11.74	3,239,170
2024-07-30	$11.27	$11.35	$11.08	$11.28	$11.28	1,617,500
2024-07-29	$11.47	$11.49	$11.21	$11.27	$11.27	2,197,500
2024-07-26	$11.31	$11.48	$11.21	$11.38	$11.38	1,172,510
2024-07-25	$11.26	$11.45	$11.20	$11.30	$11.30	1,585,580
2024-07-24	$11.61	$11.74	$11.30	$11.38	$11.38	1,520,520
2024-07-23	$11.94	$11.94	$11.58	$11.61	$11.61	1,435,900
2024-07-22	$12.03	$12.06	$11.86	$11.95	$11.95	1,478,800
2024-07-19	$12.03	$12.16	$11.97	$12.07	$12.07	1,363,700
2024-07-18	$12.10	$12.22	$11.89	$12.16	$12.16	1,992,500
2024-07-17	$12.26	$12.33	$12.07	$12.18	$12.18	2,284,100
2024-07-16	$12.42	$12.68	$12.22	$12.27	$12.27	2,252,000
2024-07-15	$12.77	$13.00	$12.57	$12.62	$12.62	2,495,320
2024-07-12	$12.98	$13.18	$12.86	$13.08	$13.08	3,160,500
2024-07-11	$12.63	$12.93	$12.52	$12.81	$12.81	2,808,650
2024-07-10	$12.80	$13.27	$12.38	$12.61	$12.61	4,218,120
2024-07-09	$12.66	$13.03	$12.52	$12.95	$12.95	3,771,500
2024-07-08	$12.73	$12.94	$12.56	$12.65	$12.65	2,642,500
2024-07-05	$12.62	$12.94	$12.61	$12.91	$12.91	1,638,400
2024-07-04	$13.03	$13.24	$12.67	$12.75	$12.75	1,880,600
2024-07-03	$13.25	$13.33	$13.07	$13.09	$13.09	2,156,300
2024-07-02	$13.31	$13.44	$13.01	$13.09	$13.09	2,100,200
2024-07-01	$13.23	$13.36	$12.94	$13.32	$13.32	2,435,200
2024-06-28	$13.20	$13.43	$13.10	$13.19	$13.19	1,505,700
2024-06-27	$13.33	$13.56	$13.15	$13.21	$13.21	1,422,300
2024-06-26	$13.17	$13.50	$13.03	$13.45	$13.45	1,542,200
2024-06-25	$12.99	$13.41	$12.99	$13.15	$13.15	1,704,530
2024-06-24	$13.26	$13.45	$12.95	$13.14	$13.14	2,529,210
2024-06-21	$13.21	$13.58	$13.21	$13.46	$13.46	1,548,200
2024-06-20	$13.51	$13.61	$13.24	$13.38	$13.38	1,838,500
2024-06-19	$13.57	$13.78	$13.42	$13.50	$13.50	1,653,220
2024-06-18	$13.57	$13.67	$13.37	$13.61	$13.61	1,963,000
2024-06-17	$13.76	$13.95	$13.54	$13.66	$13.66	2,095,000
2024-06-14	$13.82	$14.08	$13.71	$13.87	$13.87	1,606,900
2024-06-13	$13.89	$14.03	$13.72	$13.81	$13.81	1,637,600
2024-06-12	$13.96	$14.08	$13.76	$13.86	$13.86	1,318,300
2024-06-11	$13.65	$13.99	$13.60	$13.94	$13.94	3,082,610
2024-06-07	$13.64	$13.93	$13.48	$13.80	$13.80	2,917,630
2024-06-06	$14.04	$14.16	$13.35	$13.66	$13.66	5,256,450
2024-06-05	$14.49	$14.73	$13.94	$14.01	$14.01	4,120,460
2024-06-04	$14.74	$14.78	$14.49	$14.66	$14.66	3,151,600
2024-06-03	$15.19	$15.23	$14.70	$14.84	$14.84	2,503,400
2024-05-31	$14.98	$15.18	$14.86	$14.97	$14.97	2,003,500
2024-05-30	$15.00	$15.15	$14.83	$14.91	$14.91	1,745,240
2024-05-29	$15.25	$15.29	$14.83	$15.00	$15.00	2,637,220
2024-05-28	$15.45	$15.45	$15.12	$15.25	$15.25	1,941,700
2024-05-27	$15.31	$15.51	$15.21	$15.45	$15.45	2,249,800
2024-05-24	$15.24	$15.45	$15.19	$15.31	$15.31	1,966,700
2024-05-23	$15.22	$15.47	$15.18	$15.34	$15.34	3,356,500
2024-05-22	$16.24	$16.32	$15.26	$15.36	$15.36	5,138,980
2024-05-21	$16.18	$16.45	$16.10	$16.25	$16.25	2,025,730
2024-05-20	$16.37	$16.69	$15.98	$16.36	$16.36	4,207,200
2024-05-17	$16.46	$16.56	$15.93	$16.25	$16.25	3,579,180
2024-05-16	$17.20	$17.35	$16.78	$16.83	$16.83	3,457,200
2024-05-15	$17.36	$17.75	$17.27	$17.38	$17.38	2,271,200
2024-05-14	$17.06	$17.52	$16.94	$17.33	$17.33	1,721,600
2024-05-13	$17.01	$17.20	$16.68	$17.06	$17.06	2,215,640
2024-05-10	$16.66	$17.14	$16.57	$17.02	$17.02	2,818,650
2024-05-09	$16.68	$16.78	$16.51	$16.65	$16.65	1,822,300
2024-05-08	$16.56	$16.64	$16.37	$16.50	$16.50	2,675,400
2024-05-07	$16.75	$16.99	$16.28	$16.56	$16.56	4,022,080
2024-05-06	$16.40	$16.89	$16.08	$16.70	$16.70	5,443,400
2024-04-30	$15.92	$16.41	$15.86	$15.96	$15.96	4,157,080
2024-04-29	$16.27	$16.56	$15.36	$16.09	$16.09	7,343,000
2024-04-26	$15.09	$15.67	$15.09	$15.50	$15.50	3,162,700
2024-04-25	$15.53	$15.65	$15.14	$15.21	$15.21	2,507,340
2024-04-24	$15.35	$15.61	$15.24	$15.58	$15.58	1,874,080
2024-04-23	$15.34	$15.55	$15.23	$15.31	$15.31	2,197,900
2024-04-22	$15.13	$15.95	$15.13	$15.42	$15.42	3,331,430
2024-04-19	$15.34	$15.55	$15.10	$15.25	$15.25	2,722,300
2024-04-18	$15.14	$15.56	$15.01	$15.36	$15.36	3,108,200
2024-04-17	$14.88	$15.23	$14.88	$15.03	$15.03	3,433,120
2024-04-16	$15.09	$15.34	$14.60	$14.78	$14.78	5,149,200
2024-04-15	$15.75	$15.80	$15.05	$15.50	$15.50	4,908,510
2024-04-12	$15.39	$15.97	$15.39	$15.88	$15.88	5,409,870
2024-04-11	$14.90	$15.65	$14.86	$15.39	$15.39	5,782,490
2024-04-10	$15.00	$15.15	$14.68	$14.95	$14.95	4,992,940
2024-04-09	$14.94	$15.45	$14.94	$15.06	$15.06	5,547,570
2024-04-08	$14.35	$15.34	$14.35	$15.00	$15.00	9,482,980
2024-04-03	$14.31	$15.18	$14.31	$14.68	$14.68	10,658,300
2024-04-02	$14.50	$14.59	$13.79	$14.21	$14.21	13,885,180
2024-04-01	$13.33	$14.06	$13.10	$14.06	$14.06	5,726,330
2024-03-29	$12.53	$12.89	$12.40	$12.78	$12.78	3,145,900
2024-03-28	$12.36	$12.93	$12.23	$12.62	$12.62	2,797,770
2024-03-27	$12.42	$12.60	$12.26	$12.36	$12.36	1,985,800
2024-03-26	$12.16	$12.45	$12.12	$12.44	$12.44	1,584,000
2024-03-25	$12.11	$12.48	$12.11	$12.23	$12.23	2,088,800
2024-03-22	$12.35	$12.54	$12.08	$12.16	$12.16	1,588,000
2024-03-21	$12.16	$12.34	$12.06	$12.32	$12.32	1,860,660
2024-03-20	$12.03	$12.35	$12.03	$12.19	$12.19	1,906,100
2024-03-19	$11.80	$12.30	$11.74	$12.02	$12.02	3,167,690
2024-03-18	$11.80	$11.86	$11.62	$11.78	$11.78	1,727,800
2024-03-15	$11.66	$11.77	$11.52	$11.77	$11.77	1,581,340
2024-03-14	$11.62	$11.80	$11.47	$11.66	$11.66	1,622,140
2024-03-13	$11.36	$11.70	$11.28	$11.54	$11.54	1,587,000
2024-03-12	$11.14	$11.60	$11.06	$11.40	$11.40	2,018,600
2024-03-11	$10.99	$11.14	$10.84	$11.14	$11.14	1,596,200
2024-03-08	$10.92	$11.09	$10.91	$11.01	$11.01	745,100
2024-03-07	$10.98	$11.21	$10.93	$10.96	$10.96	1,496,100
2024-03-06	$10.83	$11.10	$10.83	$11.00	$11.00	1,552,510
2024-03-05	$11.12	$11.16	$10.83	$10.85	$10.85	2,311,350
2024-03-04	$11.05	$11.28	$10.95	$11.17	$11.17	3,218,420
2024-03-01	$11.20	$11.31	$11.00	$11.07	$11.07	3,647,800
2024-02-29	$11.10	$11.48	$10.95	$11.21	$11.21	4,398,030
2024-02-28	$11.94	$12.03	$11.20	$11.20	$11.20	4,087,350
2024-02-27	$11.61	$11.94	$11.52	$11.90	$11.90	2,404,640
2024-02-26	$11.30	$11.88	$11.30	$11.71	$11.71	2,294,700
2024-02-23	$11.31	$11.47	$11.15	$11.46	$11.46	1,286,550
2024-02-22	$11.14	$11.26	$11.06	$11.24	$11.24	1,306,900
2024-02-21	$11.03	$11.38	$11.00	$11.13	$11.13	2,174,040
2024-02-20	$10.98	$11.28	$10.95	$11.17	$11.17	2,004,780
2024-02-19	$10.58	$11.20	$10.37	$11.03	$11.03	4,572,520
2024-02-08	$9.61	$10.44	$9.24	$10.44	$10.44	5,476,700
2024-02-07	$10.00	$10.28	$9.36	$9.49	$9.49	6,510,380
2024-02-06	$9.75	$10.45	$9.10	$10.14	$10.14	5,216,600
2024-02-05	$10.18	$10.36	$9.28	$9.81	$9.81	5,308,790
2024-02-02	$10.60	$10.72	$9.75	$10.08	$10.08	4,235,600
2024-02-01	$10.79	$10.84	$10.17	$10.62	$10.62	3,920,500
2024-01-31	$11.54	$11.54	$10.71	$10.76	$10.76	4,442,200
2024-01-30	$12.17	$12.17	$11.52	$11.54	$11.54	3,759,090
2024-01-29	$12.96	$13.10	$12.23	$12.27	$12.27	3,014,420
2024-01-26	$13.00	$13.27	$12.71	$12.76	$12.76	1,829,160
2024-01-25	$12.94	$13.10	$12.72	$13.00	$13.00	2,685,000
2024-01-24	$12.50	$13.36	$12.42	$13.09	$13.09	4,287,400
2024-01-23	$12.57	$12.66	$12.12	$12.54	$12.54	4,492,360
2024-01-22	$13.55	$13.77	$12.55	$12.65	$12.65	5,739,560
2024-01-19	$13.35	$13.72	$13.23	$13.55	$13.55	4,651,300
2024-01-18	$13.23	$13.43	$12.92	$13.43	$13.43	3,407,120
2024-01-17	$13.28	$13.51	$13.21	$13.28	$13.28	2,493,410
2024-01-16	$13.28	$13.37	$12.99	$13.35	$13.35	3,145,700
2024-01-15	$13.20	$13.36	$13.10	$13.23	$13.23	2,226,100
2024-01-12	$13.35	$13.64	$13.19	$13.20	$13.20	3,029,400
2024-01-11	$13.13	$13.62	$13.06	$13.36	$13.36	4,853,490
2024-01-10	$13.43	$13.50	$13.03	$13.16	$13.16	5,260,620
2024-01-09	$13.00	$13.74	$12.96	$13.56	$13.56	7,439,470
2024-01-08	$12.93	$13.13	$12.72	$12.91	$12.91	5,371,600
2024-01-05	$13.10	$13.80	$12.86	$12.95	$12.95	6,721,540
2024-01-04	$12.78	$13.06	$12.78	$13.04	$13.04	3,098,300
2024-01-03	$13.00	$13.25	$12.81	$12.87	$12.87	4,566,200
2024-01-02	$12.82	$13.21	$12.73	$13.10	$13.10	5,112,690
2024-01-01	$12.84	$12.84	$12.84	$12.84	$12.84	0
2023-12-29	$13.10	$13.17	$12.67	$12.84	$12.84	5,277,700
2023-12-28	$12.81	$13.25	$12.51	$13.10	$13.10	6,898,470
2023-12-27	$12.60	$13.03	$12.43	$12.92	$12.92	6,768,300
2023-12-26	$12.60	$13.25	$12.45	$12.61	$12.61	8,229,250
2023-12-25	$12.68	$13.04	$12.17	$12.67	$12.67	9,593,850
2023-12-22	$12.35	$13.30	$12.35	$12.85	$12.85	13,891,310
2023-12-21	$11.55	$12.15	$11.46	$12.10	$12.10	4,320,960
2023-12-20	$11.62	$11.88	$11.57	$11.58	$11.58	2,169,600
2023-12-19	$11.74	$11.79	$11.45	$11.57	$11.57	2,625,600
2023-12-18	$11.68	$12.26	$11.55	$11.71	$11.71	4,175,680
2023-12-15	$11.58	$11.75	$11.58	$11.68	$11.68	1,103,500
2023-12-14	$11.63	$11.70	$11.55	$11.58	$11.58	984,100
2023-12-13	$11.76	$11.77	$11.44	$11.62	$11.62	1,311,300
2023-12-12	$11.51	$11.66	$11.49	$11.65	$11.65	1,120,900
2023-12-11	$11.49	$11.69	$11.44	$11.56	$11.56	2,009,400
2023-12-08	$11.93	$11.93	$11.54	$11.55	$11.55	1,611,300
2023-12-07	$11.82	$11.88	$11.72	$11.83	$11.83	1,320,400
2023-12-06	$11.72	$11.86	$11.66	$11.82	$11.82	1,324,660
2023-12-05	$11.96	$11.97	$11.72	$11.72	$11.72	1,336,760
2023-12-04	$11.88	$11.99	$11.85	$11.95	$11.95	2,163,500
2023-12-01	$11.85	$11.95	$11.76	$11.85	$11.85	1,590,100
2023-11-30	$11.87	$11.89	$11.72	$11.83	$11.83	1,401,500
2023-11-29	$11.93	$11.96	$11.80	$11.85	$11.85	1,272,100
2023-11-28	$11.87	$12.00	$11.78	$11.94	$11.94	1,773,400
2023-11-27	$11.90	$11.92	$11.70	$11.87	$11.87	1,643,900
2023-11-24	$12.07	$12.14	$11.88	$11.93	$11.93	1,435,700
2023-11-23	$11.89	$12.09	$11.85	$12.06	$12.06	1,959,700
2023-11-22	$11.86	$11.99	$11.86	$11.89	$11.89	1,516,000
2023-11-21	$11.86	$11.99	$11.82	$11.88	$11.88	1,719,700
2023-11-20	$11.90	$11.98	$11.80	$11.85	$11.85	1,466,000
2023-11-17	$11.81	$11.87	$11.74	$11.84	$11.84	970,810
2023-11-16	$11.87	$11.89	$11.78	$11.78	$11.78	1,028,500
2023-11-15	$11.98	$11.98	$11.79	$11.88	$11.88	1,293,000
2023-11-14	$11.87	$11.96	$11.76	$11.91	$11.91	1,854,200
2023-11-13	$11.71	$11.95	$11.66	$11.87	$11.87	2,123,100
2023-11-10	$11.67	$11.85	$11.56	$11.73	$11.73	1,514,400
2023-11-09	$11.69	$11.89	$11.65	$11.72	$11.72	1,974,700
2023-11-08	$11.63	$11.78	$11.55	$11.67	$11.67	2,172,500
2023-11-07	$11.60	$11.67	$11.46	$11.65	$11.65	2,340,500
2023-11-06	$11.53	$11.62	$11.44	$11.60	$11.60	2,573,200
2023-11-03	$11.48	$11.61	$11.43	$11.53	$11.53	2,149,600
2023-11-02	$11.61	$11.65	$11.43	$11.53	$11.53	2,872,900
2023-11-01	$11.75	$11.79	$11.56	$11.60	$11.60	4,101,640
2023-10-31	$12.19	$12.19	$11.65	$11.84	$11.84	5,483,500
2023-10-30	$11.44	$12.10	$11.18	$12.10	$12.10	6,985,860
2023-10-27	$10.75	$11.04	$10.71	$11.00	$11.00	979,500
2023-10-26	$10.63	$10.80	$10.58	$10.80	$10.80	919,200
2023-10-25	$10.85	$10.90	$10.63	$10.69	$10.69	1,006,200
2023-10-24	$10.55	$10.85	$10.38	$10.85	$10.85	1,274,300
2023-10-23	$10.68	$10.71	$10.34	$10.36	$10.36	1,152,720
2023-10-20	$10.63	$10.85	$10.63	$10.69	$10.69	797,700
2023-10-19	$10.74	$10.88	$10.61	$10.66	$10.66	624,960
2023-10-18	$10.84	$10.84	$10.65	$10.71	$10.71	667,160
2023-10-17	$10.98	$11.05	$10.75	$10.86	$10.86	1,137,110
2023-10-16	$10.93	$11.14	$10.70	$10.99	$10.99	1,071,260
2023-10-13	$11.05	$11.05	$10.81	$10.86	$10.86	1,030,330
2023-10-12	$11.13	$11.13	$10.95	$11.05	$11.05	786,350
2023-10-11	$11.08	$11.16	$10.99	$11.12	$11.12	819,630
2023-10-10	$11.13	$11.14	$10.95	$10.99	$10.99	947,100
2023-10-09	$11.31	$11.31	$10.96	$11.13	$11.13	1,765,760
2023-09-28	$11.12	$11.28	$11.09	$11.26	$11.26	777,400
2023-09-27	$11.08	$11.19	$11.01	$11.08	$11.08	1,021,700
2023-09-26	$11.15	$11.20	$11.06	$11.10	$11.10	616,690
2023-09-25	$11.20	$11.29	$11.13	$11.19	$11.19	708,300
2023-09-22	$11.16	$11.31	$11.12	$11.20	$11.20	1,207,300
2023-09-21	$11.31	$11.37	$11.17	$11.19	$11.19	1,256,600
2023-09-20	$11.15	$11.44	$11.15	$11.34	$11.34	1,227,600
2023-09-19	$11.30	$11.32	$11.15	$11.25	$11.25	986,600
2023-09-18	$11.02	$11.34	$10.99	$11.30	$11.30	1,759,900
2023-09-15	$11.35	$11.35	$11.03	$11.05	$11.05	1,187,500
2023-09-14	$11.41	$11.41	$11.04	$11.24	$11.24	2,058,400
2023-09-13	$11.43	$11.69	$11.32	$11.44	$11.44	3,041,300
2023-09-12	$11.20	$11.35	$11.08	$11.28	$11.28	1,994,300
2023-09-11	$11.55	$11.55	$11.16	$11.18	$11.18	2,046,100
2023-09-08	$11.46	$11.67	$11.40	$11.45	$11.45	2,191,800
2023-09-07	$11.58	$11.75	$11.50	$11.52	$11.52	2,078,450
2023-09-06	$11.67	$11.69	$11.47	$11.53	$11.53	2,427,430
2023-09-05	$11.68	$11.76	$11.54	$11.56	$11.56	3,148,900
2023-09-04	$11.42	$11.78	$11.42	$11.70	$11.70	4,633,400
2023-09-01	$11.26	$11.37	$11.22	$11.32	$11.32	2,713,600
2023-08-31	$11.19	$11.30	$11.04	$11.21	$11.21	2,833,200
2023-08-30	$10.93	$11.22	$10.88	$11.18	$11.18	3,451,030
2023-08-29	$10.33	$10.87	$10.33	$10.85	$10.85	3,135,030
2023-08-28	$10.55	$10.66	$10.33	$10.41	$10.41	3,434,810
2023-08-25	$10.19	$10.50	$10.16	$10.20	$10.20	2,366,800
2023-08-24	$10.32	$10.35	$10.07	$10.18	$10.18	2,058,500
2023-08-23	$11.00	$11.10	$10.16	$10.20	$10.20	5,223,200
2023-08-22	$11.05	$11.12	$10.68	$11.06	$11.06	2,330,200
2023-08-21	$11.01	$11.25	$10.97	$11.06	$11.06	2,318,100
2023-08-18	$10.99	$11.08	$10.94	$11.01	$11.01	1,488,200
2023-08-17	$10.76	$11.00	$10.60	$10.98	$10.98	1,348,700
2023-08-16	$10.69	$10.82	$10.60	$10.72	$10.72	683,700
2023-08-15	$10.64	$10.77	$10.64	$10.71	$10.71	636,600
2023-08-14	$10.63	$10.69	$10.47	$10.69	$10.69	710,900
2023-08-11	$10.81	$10.81	$10.62	$10.64	$10.64	546,000
2023-08-10	$10.69	$10.81	$10.69	$10.76	$10.76	641,200
2023-08-09	$10.83	$10.83	$10.70	$10.73	$10.73	617,600
2023-08-08	$10.83	$10.83	$10.69	$10.82	$10.82	845,800
2023-08-07	$10.96	$10.99	$10.76	$10.82	$10.82	1,138,700
2023-08-04	$10.97	$11.05	$10.92	$10.94	$10.94	1,127,100
2023-08-03	$11.00	$11.03	$10.88	$10.96	$10.96	1,141,910
2023-08-02	$11.04	$11.04	$10.93	$10.97	$10.97	963,900
2023-08-01	$11.02	$11.08	$10.94	$11.00	$11.00	1,329,800
2023-07-31	$10.95	$11.14	$10.86	$11.00	$11.00	2,117,500
2023-07-28	$10.64	$10.92	$10.60	$10.85	$10.85	2,307,700
2023-07-27	$10.73	$10.83	$10.60	$10.63	$10.63	1,396,800
2023-07-26	$10.82	$10.87	$10.73	$10.77	$10.77	1,466,400
2023-07-25	$10.55	$10.93	$10.55	$10.80	$10.80	4,089,400
2023-07-24	$10.66	$10.66	$10.43	$10.45	$10.45	2,929,800
2023-07-21	$11.29	$11.29	$10.57	$10.66	$10.66	7,418,500
2023-07-20	$11.26	$12.08	$11.05	$11.61	$11.61	10,682,630
2023-07-19	$11.88	$11.88	$10.96	$11.28	$11.28	7,679,480
2023-07-18	$11.21	$11.42	$11.11	$11.39	$11.39	2,399,050
2023-07-17	$11.07	$11.24	$10.95	$11.22	$11.22	1,734,420
2023-07-14	$11.15	$11.15	$10.91	$11.03	$11.03	1,277,500
2023-07-13	$10.73	$11.01	$10.73	$10.99	$10.99	2,093,500
2023-07-12	$10.94	$10.94	$10.68	$10.71	$10.71	1,162,000
2023-07-11	$10.60	$10.77	$10.60	$10.77	$10.77	1,188,250
2023-07-10	$10.42	$10.65	$10.36	$10.60	$10.60	1,557,210
2023-07-07	$10.39	$10.46	$10.36	$10.40	$10.40	691,800
2023-07-06	$10.49	$10.49	$10.36	$10.39	$10.39	946,400
2023-07-05	$10.59	$10.67	$10.47	$10.50	$10.50	1,000,000
2023-07-04	$10.60	$10.64	$10.49	$10.58	$10.58	1,095,600
2023-07-03	$10.37	$10.65	$10.21	$10.58	$10.58	1,950,800
2023-06-30	$10.53	$10.64	$10.38	$10.39	$10.39	2,168,610
2023-06-29	$10.27	$10.38	$10.25	$10.27	$10.27	789,910
2023-06-28	$10.23	$10.33	$10.19	$10.27	$10.27	985,800
2023-06-27	$9.96	$10.29	$9.90	$10.27	$10.27	1,374,400
2023-06-26	$9.99	$10.00	$9.90	$9.95	$9.95	1,058,000
2023-06-21	$10.07	$10.12	$9.97	$10.00	$10.00	1,190,700
2023-06-20	$10.65	$10.65	$10.40	$10.50	$10.03	1,481,200
2023-06-19	$10.85	$10.85	$10.64	$10.65	$10.17	891,100
2023-06-16	$10.85	$10.90	$10.80	$10.82	$10.33	831,500
2023-06-15	$10.81	$10.87	$10.77	$10.81	$10.32	1,068,300
2023-06-14	$10.88	$10.98	$10.80	$10.80	$10.32	957,600
2023-06-13	$10.75	$10.90	$10.73	$10.85	$10.36	639,000
2023-06-12	$10.62	$10.84	$10.58	$10.82	$10.33	681,800
2023-06-09	$10.76	$10.79	$10.62	$10.64	$10.16	648,760
2023-06-08	$10.72	$10.80	$10.67	$10.75	$10.27	532,500
2023-06-07	$10.77	$10.82	$10.66	$10.72	$10.24	607,300
2023-06-06	$10.89	$10.90	$10.72	$10.74	$10.26	673,610
2023-06-05	$10.93	$10.93	$10.80	$10.89	$10.40	673,610
2023-06-02	$10.76	$10.92	$10.64	$10.89	$10.40	1,065,500
2023-06-01	$10.64	$10.72	$10.55	$10.70	$10.22	761,130
2023-05-31	$10.64	$10.67	$10.57	$10.60	$10.12	503,200
2023-05-30	$10.60	$10.65	$10.49	$10.63	$10.63	1,024,300
2023-05-29	$10.80	$10.85	$10.60	$10.62	$10.62	1,048,700
2023-05-26	$10.85	$10.85	$10.66	$10.80	$10.80	1,351,500
2023-05-25	$10.81	$10.88	$10.66	$10.80	$10.80	1,233,100
2023-05-24	$10.81	$10.95	$10.79	$10.83	$10.83	1,662,160
2023-05-23	$10.92	$11.01	$10.87	$10.92	$10.92	1,744,200
2023-05-22	$10.80	$10.92	$10.73	$10.91	$10.91	1,656,530
2023-05-19	$10.64	$10.78	$10.53	$10.75	$10.75	1,126,330
2023-05-18	$10.64	$10.68	$10.60	$10.64	$10.64	811,500
2023-05-17	$10.53	$10.64	$10.50	$10.64	$10.64	957,560
2023-05-16	$10.56	$10.56	$10.47	$10.50	$10.50	688,520
2023-05-15	$10.50	$10.53	$10.35	$10.52	$10.52	1,196,600
2023-05-12	$10.44	$10.55	$10.42	$10.46	$10.46	1,158,000
2023-05-11	$10.43	$10.50	$10.41	$10.44	$10.44	1,130,750
2023-05-10	$10.33	$10.48	$10.30	$10.44	$10.44	1,559,690
2023-05-09	$10.29	$10.41	$10.24	$10.32	$10.32	1,772,200
2023-05-08	$10.37	$10.43	$10.22	$10.29	$10.29	2,928,360
2023-05-05	$10.62	$10.64	$10.26	$10.35	$10.35	5,409,640
2023-05-04	$11.39	$11.40	$10.52	$10.63	$10.63	6,172,800
2023-05-03	$11.67	$11.67	$11.67	$11.67	$11.67	0
2023-05-02	$11.67	$11.67	$11.67	$11.67	$11.67	0
2023-04-28	$11.66	$11.74	$11.59	$11.67	$11.67	1,230,300
2023-04-27	$11.51	$11.70	$11.32	$11.64	$11.64	1,225,000
2023-04-26	$11.13	$11.48	$11.01	$11.47	$11.47	1,386,100
2023-04-25	$11.36	$11.46	$10.90	$11.14	$11.14	1,852,600
2023-04-24	$11.48	$11.49	$11.20	$11.44	$11.44	1,561,500
2023-04-21	$11.81	$11.81	$11.40	$11.46	$11.46	1,463,000
2023-04-20	$11.82	$11.84	$11.67	$11.76	$11.76	926,430
2023-04-19	$12.00	$12.02	$11.80	$11.82	$11.82	1,657,500
2023-04-18	$11.99	$12.05	$11.89	$12.05	$12.05	1,445,800
2023-04-17	$11.95	$12.02	$11.88	$11.96	$11.96	1,294,950
2023-04-14	$11.83	$12.00	$11.78	$11.96	$11.96	1,568,170
2023-04-13	$11.72	$11.92	$11.72	$11.80	$11.80	1,591,400
2023-04-12	$11.74	$11.81	$11.66	$11.78	$11.78	1,176,600
2023-04-11	$11.69	$11.84	$11.57	$11.70	$11.70	1,210,540
2023-04-10	$11.90	$11.95	$11.64	$11.68	$11.68	1,884,300
2023-04-07	$11.78	$11.94	$11.75	$11.87	$11.87	1,152,000
2023-04-06	$11.96	$11.99	$11.75	$11.78	$11.78	1,682,000
2023-04-05	$11.93	$11.93	$11.93	$11.93	$11.93	0
2023-04-04	$12.25	$12.25	$11.86	$11.93	$11.93	2,057,300
2023-04-03	$12.09	$12.26	$12.02	$12.15	$12.15	2,219,600
2023-03-31	$12.00	$12.20	$11.95	$12.09	$12.09	1,558,450
2023-03-30	$12.11	$12.12	$11.86	$12.00	$12.00	1,628,900
2023-03-29	$12.15	$12.27	$12.00	$12.06	$12.06	1,651,500
2023-03-28	$12.26	$12.48	$12.13	$12.20	$12.20	2,212,400
2023-03-27	$12.56	$12.58	$12.13	$12.21	$12.21	3,652,900
2023-03-24	$12.55	$12.74	$12.48	$12.56	$12.56	2,570,200
2023-03-23	$12.69	$12.69	$12.43	$12.54	$12.54	3,246,000
2023-03-22	$12.85	$12.93	$12.53	$12.59	$12.59	4,246,700
2023-03-21	$12.56	$12.85	$12.36	$12.74	$12.74	10,136,780
2023-03-20	$11.63	$12.68	$11.54	$12.35	$12.35	10,681,350
2023-03-17	$11.42	$11.63	$11.41	$11.53	$11.53	892,550
2023-03-16	$11.55	$11.56	$11.39	$11.39	$11.39	1,001,500
2023-03-15	$11.45	$11.57	$11.40	$11.55	$11.55	905,500
2023-03-14	$11.67	$11.73	$11.32	$11.38	$11.38	1,400,800
2023-03-13	$11.78	$11.82	$11.59	$11.65	$11.65	1,150,800
2023-03-10	$11.91	$11.96	$11.68	$11.72	$11.72	1,365,400
2023-03-09	$12.02	$12.02	$11.85	$11.96	$11.96	982,700
2023-03-08	$11.84	$11.99	$11.81	$11.99	$11.99	1,253,200
2023-03-07	$12.13	$12.13	$11.83	$11.84	$11.84	1,853,020
2023-03-06	$12.16	$12.25	$12.00	$12.08	$12.08	1,725,900
2023-03-03	$12.30	$12.38	$12.13	$12.16	$12.16	1,445,700
2023-03-02	$12.21	$12.49	$12.18	$12.35	$12.35	1,764,300
2023-03-01	$12.29	$12.32	$12.19	$12.29	$12.29	1,567,900
2023-02-28	$12.20	$12.30	$12.09	$12.24	$12.24	1,738,400
2023-02-27	$12.18	$12.38	$12.14	$12.18	$12.18	1,927,600
2023-02-24	$12.14	$12.30	$12.04	$12.23	$12.23	1,903,230
2023-02-23	$12.00	$12.29	$12.00	$12.08	$12.08	2,398,950
2023-02-22	$11.98	$12.02	$11.93	$12.00	$12.00	1,288,310
2023-02-21	$12.05	$12.15	$11.93	$11.99	$11.99	1,798,800
2023-02-20	$11.73	$12.06	$11.73	$12.04	$12.04	2,602,850
2023-02-17	$11.68	$11.87	$11.66	$11.72	$11.72	1,389,860
2023-02-16	$11.96	$11.99	$11.61	$11.70	$11.70	1,880,040
2023-02-15	$11.95	$11.97	$11.88	$11.94	$11.94	1,344,920
2023-02-14	$11.90	$11.97	$11.86	$11.95	$11.95	1,316,300
2023-02-13	$11.80	$11.91	$11.72	$11.90	$11.90	1,589,100
2023-02-10	$11.71	$11.84	$11.70	$11.78	$11.78	1,391,700
2023-02-09	$11.61	$11.80	$11.61	$11.79	$11.79	1,631,210
2023-02-08	$11.71	$11.73	$11.61	$11.62	$11.62	1,133,610
2023-02-07	$11.62	$11.70	$11.58	$11.70	$11.70	1,673,520
2023-02-06	$11.58	$11.69	$11.55	$11.56	$11.56	1,278,200
2023-02-03	$11.59	$11.66	$11.53	$11.64	$11.64	1,764,600
2023-02-02	$11.58	$11.64	$11.53	$11.57	$11.57	1,876,700
2023-02-01	$11.50	$11.59	$11.43	$11.59	$11.59	2,384,790
2023-01-31	$11.37	$11.50	$11.33	$11.50	$11.50	1,729,800
2023-01-30	$11.45	$11.47	$11.34	$11.36	$11.36	1,608,200
2023-01-20	$11.28	$11.37	$11.24	$11.33	$11.33	1,150,200
2023-01-19	$11.26	$11.34	$11.23	$11.26	$11.26	888,600
2023-01-18	$11.34	$11.40	$11.23	$11.27	$11.27	1,315,900
2023-01-17	$11.36	$11.48	$11.27	$11.31	$11.31	1,094,900
2023-01-16	$11.30	$11.45	$11.30	$11.36	$11.36	2,004,000
2023-01-13	$11.36	$11.56	$11.28	$11.41	$11.41	1,909,200
2023-01-12	$11.05	$11.55	$11.05	$11.52	$11.52	3,373,470
2023-01-11	$11.24	$11.24	$11.01	$11.07	$11.07	998,400
2023-01-10	$11.05	$11.26	$10.95	$11.06	$11.06	1,032,770
2023-01-09	$11.12	$11.27	$11.03	$11.19	$11.19	1,928,700
2023-01-06	$11.10	$11.29	$11.08	$11.09	$11.09	1,529,800
2023-01-05	$11.12	$11.22	$10.98	$11.19	$11.19	1,607,200
2023-01-04	$10.94	$11.12	$10.83	$11.09	$11.09	1,875,400
2023-01-03	$10.82	$10.95	$10.78	$10.91	$10.91	1,477,990
2023-01-02	$10.86	$10.86	$10.86	$10.86	$10.86	0
2022-12-30	$10.67	$10.94	$10.59	$10.86	$10.86	1,731,700
2022-12-29	$10.73	$10.81	$10.63	$10.67	$10.67	1,063,700
2022-12-28	$10.94	$10.98	$10.71	$10.73	$10.73	979,600
2022-12-27	$10.80	$11.00	$10.71	$10.89	$10.89	1,318,500
2022-12-26	$10.94	$11.00	$10.76	$10.79	$10.79	1,690,580
2022-12-23	$10.92	$11.14	$10.83	$10.95	$10.95	1,064,500
2022-12-22	$11.12	$11.22	$10.90	$10.93	$10.93	761,300
2022-12-21	$11.16	$11.20	$11.08	$11.10	$11.10	722,200
2022-12-20	$11.07	$11.29	$11.02	$11.11	$11.11	1,018,030
2022-12-19	$11.30	$11.52	$11.20	$11.23	$11.23	1,419,860
2022-12-16	$11.48	$11.49	$11.25	$11.30	$11.30	901,700
2022-12-15	$11.59	$11.61	$11.42	$11.45	$11.45	873,800
2022-12-14	$11.59	$11.69	$11.45	$11.47	$11.47	1,007,900
2022-12-13	$11.45	$11.70	$11.41	$11.66	$11.66	1,433,660
2022-12-12	$11.66	$11.72	$11.38	$11.41	$11.41	1,490,100
2022-12-09	$11.64	$11.69	$11.47	$11.67	$11.67	962,400
2022-12-08	$11.61	$11.69	$11.55	$11.65	$11.65	916,960
2022-12-07	$11.79	$11.79	$11.61	$11.64	$11.64	1,383,500
2022-12-06	$11.86	$11.87	$11.71	$11.82	$11.82	1,390,800
2022-12-05	$11.95	$11.97	$11.81	$11.84	$11.84	1,439,800
2022-12-01	$11.95	$12.08	$11.77	$11.78	$11.78	1,634,600
2022-11-30	$12.23	$12.24	$11.86	$11.92	$11.92	2,051,700
2022-11-29	$11.73	$12.45	$11.68	$12.18	$12.18	3,408,320
2022-11-28	$11.70	$11.74	$11.43	$11.66	$11.66	2,448,890
2022-11-25	$11.71	$11.81	$11.66	$11.75	$11.75	691,400
2022-11-24	$11.63	$11.84	$11.62	$11.78	$11.78	1,128,000
2022-11-23	$11.78	$11.87	$11.55	$11.57	$11.57	1,375,000
2022-11-22	$11.82	$11.99	$11.74	$11.85	$11.85	1,271,460
2022-11-21	$11.71	$11.95	$11.60	$11.84	$11.84	1,907,410
2022-11-18	$11.84	$11.85	$11.62	$11.65	$11.65	1,142,980
2022-11-17	$11.76	$11.82	$11.68	$11.79	$11.79	834,100
2022-11-16	$11.77	$11.85	$11.64	$11.76	$11.76	872,900
2022-11-15	$11.71	$11.76	$11.62	$11.72	$11.72	1,339,000
2022-11-14	$11.61	$11.78	$11.53	$11.68	$11.68	1,596,940
2022-11-11	$11.54	$11.70	$11.42	$11.53	$11.53	1,404,100
2022-11-10	$11.31	$11.45	$11.31	$11.42	$11.42	770,100
2022-11-09	$11.40	$11.54	$11.32	$11.39	$11.39	1,464,800
2022-11-08	$11.35	$11.50	$11.25	$11.30	$11.30	1,173,870
2022-11-07	$11.35	$11.48	$11.23	$11.41	$11.41	1,969,300
2022-11-04	$11.02	$11.35	$11.02	$11.28	$11.28	1,451,120
2022-11-03	$11.11	$11.23	$11.05	$11.17	$11.17	1,005,500
2022-11-02	$11.13	$11.24	$11.05	$11.10	$11.10	1,249,900
2022-11-01	$10.70	$11.13	$10.69	$11.13	$11.13	2,214,100
2022-10-31	$10.50	$10.75	$10.42	$10.68	$10.68	1,759,500
2022-10-28	$10.82	$10.87	$10.49	$10.54	$10.54	1,192,600
2022-10-27	$10.75	$10.91	$10.70	$10.88	$10.88	944,410
2022-10-26	$10.58	$10.76	$10.58	$10.72	$10.72	1,411,210
2022-10-25	$10.69	$10.80	$10.58	$10.60	$10.60	1,336,000
2022-10-24	$10.90	$11.01	$10.73	$10.73	$10.73	1,461,900
2022-10-21	$10.85	$10.97	$10.83	$10.85	$10.85	794,100
2022-10-20	$10.94	$11.08	$10.86	$10.89	$10.89	836,860
2022-10-19	$11.02	$11.09	$10.97	$11.00	$11.00	798,300
2022-10-18	$11.13	$11.13	$11.00	$11.02	$11.02	805,400
2022-10-17	$10.92	$11.08	$10.85	$11.04	$11.04	1,416,800
2022-10-14	$10.95	$10.95	$10.79	$10.91	$10.91	985,750
2022-10-13	$10.83	$10.88	$10.71	$10.78	$10.78	800,060
2022-10-12	$10.80	$10.83	$10.57	$10.82	$10.82	1,078,300
2022-10-11	$10.91	$10.97	$10.68	$10.84	$10.84	961,290
2022-10-10	$11.10	$11.19	$10.71	$10.83	$10.83	1,471,400
2022-09-30	$11.07	$11.19	$11.01	$11.11	$11.11	1,197,200
2022-09-29	$11.31	$11.40	$11.05	$11.10	$11.10	775,360
2022-09-28	$11.30	$11.45	$11.16	$11.24	$11.24	913,700
2022-09-27	$10.99	$11.31	$10.99	$11.30	$11.30	1,045,810
2022-09-26	$11.28	$11.28	$10.98	$10.99	$10.99	942,940
2022-09-23	$11.29	$11.39	$11.14	$11.27	$11.27	785,900
2022-09-22	$11.45	$11.46	$11.26	$11.28	$11.28	678,300
2022-09-21	$11.38	$11.42	$11.11	$11.41	$11.41	1,098,420
2022-09-20	$11.32	$11.51	$11.29	$11.38	$11.38	690,360
2022-09-19	$11.42	$11.59	$11.26	$11.33	$11.33	922,600
2022-09-16	$11.66	$11.72	$11.45	$11.47	$11.47	1,511,300
2022-09-15	$11.78	$11.80	$11.56	$11.61	$11.61	1,311,200
2022-09-14	$11.76	$11.80	$11.65	$11.71	$11.71	953,300
2022-09-13	$11.78	$11.93	$11.77	$11.87	$11.87	1,340,700
2022-09-12	$11.75	$11.75	$11.75	$11.75	$11.75	0
2022-09-09	$11.78	$11.86	$11.72	$11.75	$11.75	944,600
2022-09-08	$11.83	$11.89	$11.74	$11.78	$11.78	1,168,400
2022-09-07	$11.89	$11.90	$11.71	$11.83	$11.83	1,414,400
2022-09-06	$11.81	$11.89	$11.74	$11.80	$11.80	1,650,430
2022-09-05	$11.68	$11.80	$11.60	$11.78	$11.78	1,535,990
2022-09-02	$11.68	$11.73	$11.49	$11.68	$11.68	1,730,010
2022-09-01	$11.60	$11.82	$11.46	$11.54	$11.54	2,737,880
2022-08-31	$11.70	$11.90	$11.41	$11.49	$11.49	3,048,330
2022-08-30	$11.32	$11.64	$11.28	$11.61	$11.61	2,725,550
2022-08-29	$10.95	$11.29	$10.91	$11.29	$11.29	1,188,700
2022-08-26	$11.16	$11.20	$11.05	$11.08	$11.08	446,850
2022-08-25	$11.16	$11.18	$11.00	$11.11	$11.11	550,290
2022-08-24	$11.20	$11.35	$11.08	$11.09	$11.09	863,700
2022-08-23	$11.24	$11.39	$11.18	$11.27	$11.27	490,450
2022-08-22	$11.23	$11.30	$11.16	$11.27	$11.27	595,100
2022-08-19	$11.26	$11.35	$11.22	$11.23	$11.23	616,800
2022-08-18	$11.36	$11.36	$11.21	$11.26	$11.26	484,050
2022-08-17	$11.33	$11.38	$11.29	$11.36	$11.36	575,200
2022-08-16	$11.29	$11.39	$11.27	$11.29	$11.29	631,350
2022-08-15	$11.46	$11.46	$11.21	$11.29	$11.29	717,460
2022-08-12	$11.35	$11.42	$11.29	$11.40	$11.40	1,215,500
2022-08-11	$11.25	$11.42	$11.25	$11.35	$11.35	1,062,100
2022-08-10	$11.18	$11.42	$11.15	$11.25	$11.25	1,020,900
2022-08-09	$11.13	$11.98	$11.12	$11.35	$11.35	2,982,440
2022-08-08	$11.04	$11.10	$11.01	$11.05	$11.05	525,500
2022-08-05	$10.93	$11.08	$10.90	$11.03	$11.03	565,400
2022-08-04	$10.82	$10.95	$10.81	$10.93	$10.93	468,100
2022-08-03	$10.82	$11.11	$10.81	$10.82	$10.82	923,000
2022-08-02	$11.32	$11.40	$10.76	$10.95	$10.95	1,974,800
2022-08-01	$11.54	$11.57	$11.43	$11.45	$11.45	573,400
2022-07-29	$11.59	$11.69	$11.52	$11.54	$11.54	763,210
2022-07-28	$11.62	$11.67	$11.58	$11.62	$11.62	790,000
2022-07-27	$11.50	$11.63	$11.47	$11.60	$11.60	864,410
2022-07-26	$11.42	$11.56	$11.32	$11.53	$11.53	833,600
2022-07-25	$11.50	$11.58	$11.40	$11.44	$11.44	573,800
2022-07-22	$11.53	$11.59	$11.18	$11.47	$11.47	801,600
2022-07-21	$11.58	$11.61	$11.47	$11.49	$11.49	483,900
2022-07-20	$11.48	$11.64	$11.48	$11.56	$11.56	568,450
2022-07-19	$11.40	$11.55	$11.34	$11.54	$11.54	788,100
2022-07-18	$11.26	$11.42	$11.22	$11.41	$11.41	813,000
2022-07-15	$11.35	$11.40	$11.16	$11.22	$11.22	709,100
2022-07-14	$11.25	$11.43	$11.20	$11.35	$11.35	687,500
2022-07-13	$11.29	$11.34	$11.18	$11.25	$11.25	632,290
2022-07-12	$11.42	$11.42	$11.20	$11.21	$11.21	1,094,990
2022-07-11	$11.55	$11.73	$11.26	$11.42	$11.42	1,648,760
2022-07-08	$11.36	$11.50	$11.30	$11.39	$11.39	669,000
2022-07-07	$11.39	$11.40	$11.25	$11.29	$11.29	574,300
2022-07-06	$11.50	$11.52	$11.20	$11.31	$11.31	941,300
2022-07-05	$11.65	$11.73	$11.39	$11.50	$11.50	977,600
2022-07-04	$11.60	$11.76	$11.55	$11.65	$11.65	685,940
2022-07-01	$11.77	$11.80	$11.60	$11.64	$11.64	756,300
2022-06-30	$11.62	$11.84	$11.62	$11.70	$11.70	1,122,700
2022-06-29	$11.80	$11.88	$11.64	$11.65	$11.65	1,307,100
2022-06-28	$11.66	$11.86	$11.64	$11.80	$11.80	1,462,760
2022-06-27	$11.77	$11.85	$11.67	$11.74	$11.74	1,024,060
2022-06-24	$11.72	$11.83	$11.58	$11.73	$11.73	1,064,600
2022-06-23	$11.60	$11.70	$11.54	$11.65	$11.65	1,058,190
2022-06-22	$11.86	$11.91	$11.60	$11.63	$11.63	1,492,900
2022-06-21	$11.57	$12.34	$11.53	$11.86	$11.86	3,195,500
2022-06-20	$11.35	$11.87	$11.35	$11.68	$11.68	2,559,150
2022-06-17	$11.40	$11.53	$11.21	$11.34	$11.34	1,516,750
2022-06-16	$11.28	$11.53	$11.17	$11.44	$11.44	1,986,170
2022-06-15	$11.31	$11.34	$11.18	$11.21	$11.21	1,565,500
2022-06-14	$11.06	$11.24	$10.88	$11.24	$11.24	1,591,900
2022-06-13	$11.23	$11.25	$11.08	$11.15	$11.15	885,600
2022-06-10	$11.12	$11.26	$11.06	$11.24	$11.24	903,200
2022-06-09	$11.26	$11.34	$11.15	$11.20	$11.20	934,200
2022-06-08	$11.27	$11.40	$11.10	$11.27	$11.27	1,279,000
2022-06-07	$11.38	$11.54	$11.25	$11.33	$11.33	1,124,600
2022-06-06	$11.25	$11.45	$11.15	$11.33	$11.33	1,063,180
2022-06-02	$11.29	$11.35	$11.21	$11.25	$11.25	884,980
2022-06-01	$11.59	$11.70	$11.48	$11.64	$11.24	1,465,430
2022-05-31	$11.40	$11.62	$11.40	$11.60	$11.20	1,501,130
2022-05-30	$11.38	$11.45	$11.32	$11.45	$11.06	776,700
2022-05-27	$11.34	$11.46	$11.22	$11.36	$10.97	765,900
2022-05-26	$11.30	$11.30	$11.05	$11.28	$10.89	975,100
2022-05-25	$11.09	$11.30	$11.02	$11.22	$10.83	810,200
2022-05-24	$11.45	$11.57	$11.06	$11.07	$10.69	1,442,900
2022-05-23	$11.50	$11.51	$11.32	$11.51	$11.11	918,500
2022-05-20	$11.38	$11.49	$11.36	$11.43	$11.04	952,100
2022-05-19	$11.27	$11.44	$11.06	$11.38	$10.99	1,084,000
2022-05-18	$11.17	$11.45	$11.17	$11.27	$10.88	552,300
2022-05-17	$11.41	$11.41	$11.19	$11.23	$10.84	911,500
2022-05-16	$11.50	$11.51	$11.28	$11.46	$11.07	876,340
2022-05-13	$11.45	$11.56	$11.32	$11.40	$11.01	639,600
2022-05-12	$11.23	$11.46	$11.23	$11.41	$11.02	1,082,900
2022-05-11	$11.59	$11.70	$11.27	$11.29	$10.90	1,556,360
2022-05-10	$11.38	$11.56	$11.34	$11.50	$11.11	885,600
2022-05-09	$11.16	$11.50	$11.08	$11.46	$11.07	1,303,960
2022-05-06	$10.93	$11.24	$10.92	$11.18	$10.80	1,009,560
2022-05-05	$11.09	$11.28	$10.91	$11.10	$10.72	1,056,190
2022-05-04	$11.10	$11.10	$11.10	$11.10	$10.72	0
2022-05-03	$11.10	$11.10	$11.10	$11.10	$10.72	0
2022-04-29	$10.62	$11.20	$10.60	$11.10	$10.72	2,068,690
2022-04-28	$10.58	$10.83	$10.50	$10.52	$10.16	917,800
2022-04-27	$10.45	$10.78	$10.17	$10.76	$10.39	2,044,900
2022-04-26	$11.11	$11.22	$10.44	$10.74	$10.37	1,971,600
2022-04-25	$11.55	$11.95	$10.88	$10.93	$10.55	2,026,360
2022-04-22	$11.48	$11.95	$11.22	$11.79	$11.39	1,749,200
2022-04-21	$11.69	$11.89	$11.45	$11.52	$11.12	1,380,600
2022-04-20	$12.19	$12.19	$11.72	$11.76	$11.36	1,244,300
2022-04-19	$11.82	$12.10	$11.80	$12.10	$11.68	910,300
2022-04-18	$11.75	$11.87	$11.57	$11.87	$11.46	907,340
2022-04-15	$11.93	$11.97	$11.75	$11.81	$11.40	911,600
2022-04-14	$12.01	$12.10	$11.90	$12.00	$11.59	786,200
2022-04-13	$12.08	$12.14	$11.86	$11.94	$11.53	865,100
2022-04-12	$11.89	$12.11	$11.73	$12.08	$11.67	1,159,080
2022-04-11	$12.21	$12.37	$11.91	$11.94	$11.53	1,192,300
2022-04-08	$12.25	$12.41	$12.23	$12.29	$11.87	1,017,560
2022-04-07	$12.41	$12.54	$12.30	$12.31	$11.89	1,276,290
2022-04-06	$12.25	$12.68	$12.22	$12.54	$12.11	1,999,510
2022-04-05	$12.30	$12.30	$12.30	$12.30	$11.88	0
2022-04-04	$12.30	$12.30	$12.30	$12.30	$11.88	0
2022-04-01	$12.20	$12.31	$12.14	$12.30	$11.88	992,700
2022-03-31	$12.24	$12.42	$12.14	$12.29	$11.87	1,537,900
2022-03-30	$11.97	$12.35	$11.96	$12.22	$11.80	1,276,580
2022-03-29	$12.12	$12.13	$11.92	$11.95	$11.54	722,900
2022-03-28	$12.00	$12.18	$11.80	$12.07	$11.66	988,800
2022-03-25	$12.12	$12.30	$12.10	$12.13	$11.71	852,600
2022-03-24	$12.23	$12.24	$12.05	$12.12	$11.70	1,269,000
2022-03-23	$12.38	$12.38	$12.23	$12.23	$11.81	1,186,350
2022-03-22	$12.19	$12.53	$12.02	$12.40	$11.97	2,483,600
2022-03-21	$12.35	$12.35	$12.07	$12.20	$11.78	1,777,620
2022-03-18	$11.96	$12.42	$11.93	$12.22	$11.80	2,385,400
2022-03-17	$11.99	$12.19	$11.92	$11.98	$11.57	2,118,170
2022-03-16	$11.89	$11.95	$11.45	$11.91	$11.50	1,836,700
2022-03-15	$12.25	$12.32	$11.71	$11.71	$11.31	1,961,800
2022-03-14	$12.55	$12.65	$12.26	$12.29	$11.87	1,346,100
2022-03-11	$12.59	$12.73	$12.23	$12.70	$12.26	1,579,990
2022-03-10	$12.75	$12.96	$12.66	$12.66	$12.23	1,627,100
2022-03-09	$12.97	$13.13	$12.00	$12.70	$12.26	2,949,580
2022-03-08	$13.17	$13.27	$12.85	$12.94	$12.50	2,177,700
2022-03-07	$13.29	$13.40	$13.11	$13.22	$12.77	1,769,800
2022-03-04	$13.36	$13.47	$13.22	$13.32	$12.86	2,435,700
2022-03-03	$13.54	$13.69	$13.36	$13.37	$12.91	2,690,900
2022-03-02	$13.62	$13.69	$13.47	$13.57	$13.10	1,942,250
2022-03-01	$13.62	$13.68	$13.46	$13.67	$13.20	1,915,800
2022-02-28	$13.51	$13.68	$13.33	$13.61	$13.14	2,160,400
2022-02-25	$13.60	$13.81	$13.52	$13.57	$13.10	3,561,300
2022-02-24	$14.33	$14.59	$13.22	$13.47	$13.01	7,731,910
2022-02-23	$14.37	$14.49	$14.25	$14.44	$13.94	3,999,200
2022-02-22	$14.76	$14.79	$14.22	$14.34	$13.85	6,418,200
2022-02-21	$14.68	$14.89	$14.52	$14.88	$14.37	5,483,600
2022-02-18	$14.77	$14.98	$14.48	$14.67	$14.17	5,542,440
2022-02-17	$14.92	$15.16	$14.54	$14.75	$14.24	8,630,610
2022-02-16	$14.74	$15.28	$14.74	$15.12	$14.60	10,090,010
2022-02-15	$15.20	$15.75	$14.76	$15.01	$14.49	17,275,220
2022-02-14	$16.24	$16.24	$15.41	$16.24	$15.68	22,572,650
2022-02-11	$13.36	$14.76	$13.32	$14.76	$14.25	6,540,910
2022-02-10	$13.30	$13.44	$13.23	$13.42	$12.96	714,610
2022-02-09	$13.10	$13.35	$13.10	$13.30	$12.84	660,100
2022-02-08	$12.92	$13.18	$12.92	$13.15	$12.70	750,630
2022-02-07	$12.99	$13.12	$12.87	$13.00	$12.55	681,160
2022-02-04	$12.80	$12.80	$12.80	$12.80	$12.36	0
2022-02-03	$12.80	$12.80	$12.80	$12.80	$12.36	0
2022-02-02	$12.80	$12.80	$12.80	$12.80	$12.36	0
2022-02-01	$12.80	$12.80	$12.80	$12.80	$12.36	0
2022-01-28	$12.74	$12.90	$12.73	$12.80	$12.36	853,960
2022-01-27	$13.11	$13.15	$12.73	$12.76	$12.32	1,139,430
2022-01-26	$13.20	$13.39	$13.05	$13.15	$12.70	1,183,600
2022-01-25	$13.77	$13.77	$13.20	$13.27	$12.81	2,030,110
2022-01-24	$13.96	$14.02	$13.80	$13.80	$13.33	787,900
2022-01-21	$14.06	$14.09	$13.90	$13.95	$13.47	747,800
2022-01-20	$14.23	$14.23	$14.00	$14.06	$13.58	1,090,190
2022-01-19	$14.14	$14.25	$14.10	$14.17	$13.68	911,980
2022-01-18	$14.32	$14.35	$14.09	$14.10	$13.62	1,330,590
2022-01-17	$14.28	$14.33	$14.22	$14.32	$13.83	901,110
2022-01-14	$14.37	$14.40	$14.20	$14.21	$13.72	1,245,460
2022-01-13	$14.49	$14.63	$14.31	$14.33	$13.84	1,434,930
2022-01-12	$14.46	$14.52	$14.39	$14.45	$13.95	963,500
2022-01-11	$14.50	$14.60	$14.39	$14.46	$13.96	1,197,800
2022-01-10	$14.17	$14.47	$14.14	$14.44	$13.94	1,377,640
2022-01-07	$14.32	$14.58	$14.22	$14.24	$13.75	1,677,430
2022-01-06	$14.25	$14.45	$14.25	$14.38	$13.89	1,529,170
2022-01-05	$14.30	$14.31	$14.10	$14.30	$13.81	1,512,730
2022-01-04	$14.23	$14.46	$14.21	$14.25	$13.76	2,848,410
2022-01-03	$14.20	$14.20	$14.20	$14.20	$13.71	0
2021-12-31	$14.24	$14.26	$14.15	$14.20	$13.71	1,207,350
2021-12-30	$14.12	$14.23	$14.09	$14.22	$13.73	1,360,840
2021-12-29	$14.11	$14.15	$13.91	$14.13	$13.64	1,541,200
2021-12-28	$14.06	$14.12	$13.97	$14.09	$13.61	939,660
2021-12-27	$13.95	$14.11	$13.87	$14.06	$13.58	1,208,440
2021-12-24	$14.07	$14.07	$13.86	$13.86	$13.38	896,910
2021-12-23	$14.09	$14.10	$13.94	$14.02	$13.54	1,154,800
2021-12-22	$14.12	$14.15	$14.06	$14.12	$13.64	1,629,400
2021-12-21	$13.91	$14.12	$13.87	$14.10	$13.62	2,219,000
2021-12-20	$13.92	$13.93	$13.87	$13.89	$13.41	897,400
2021-12-17	$13.93	$13.95	$13.89	$13.92	$13.44	953,200
2021-12-16	$13.96	$13.98	$13.91	$13.95	$13.47	995,410
2021-12-15	$13.91	$14.07	$13.91	$13.95	$13.47	805,470
2021-12-14	$14.00	$14.05	$13.95	$13.99	$13.51	1,032,200
2021-12-13	$14.01	$14.06	$13.95	$14.03	$13.55	1,319,500
2021-12-10	$14.16	$14.25	$13.97	$14.06	$13.58	3,266,700
2021-12-09	$13.99	$14.34	$13.99	$14.27	$13.78	5,247,960
2021-12-08	$13.86	$13.92	$13.78	$13.90	$13.42	912,500
2021-12-07	$13.77	$13.93	$13.69	$13.90	$13.42	1,498,440
2021-12-06	$13.85	$13.86	$13.65	$13.65	$13.18	905,700
2021-12-03	$13.76	$13.76	$13.76	$13.76	$13.29	837,410
2021-12-02	$13.77	$13.77	$13.77	$13.77	$13.30	720,600
2021-12-01	$13.84	$13.94	$13.80	$13.91	$13.43	754,460
2021-11-30	$13.93	$13.94	$13.78	$13.78	$13.31	607,900
2021-11-29	$13.85	$13.92	$13.78	$13.83	$13.36	656,300
2021-11-26	$14.04	$14.04	$13.90	$13.98	$13.50	626,800
2021-11-25	$14.02	$14.10	$13.91	$14.05	$13.57	1,369,490
2021-11-24	$13.98	$14.06	$13.92	$13.97	$13.49	615,390
2021-11-23	$14.02	$14.07	$13.93	$13.96	$13.48	523,300
2021-11-22	$13.98	$14.10	$13.86	$14.02	$13.54	1,041,100
2021-11-19	$13.98	$14.08	$13.78	$14.01	$13.53	961,800
2021-11-18	$14.09	$14.10	$13.95	$13.96	$13.48	667,710
2021-11-17	$14.10	$14.12	$13.93	$14.02	$13.54	1,253,200
2021-11-16	$13.85	$14.39	$13.77	$14.13	$13.64	2,663,470
2021-11-15	$13.70	$13.85	$13.62	$13.82	$13.35	769,820
2021-11-12	$13.73	$13.73	$13.65	$13.68	$13.21	476,350
2021-11-11	$13.60	$13.75	$13.57	$13.71	$13.24	892,300
2021-11-10	$13.58	$13.58	$13.50	$13.58	$13.11	509,400
2021-11-09	$13.59	$13.60	$13.50	$13.55	$13.08	482,100
2021-11-08	$13.53	$13.59	$13.50	$13.57	$13.10	534,500
2021-11-05	$13.55	$13.55	$13.55	$13.55	$13.08	494,300
2021-11-04	$13.59	$13.60	$13.52	$13.55	$13.08	562,900
2021-11-03	$13.55	$13.64	$13.48	$13.54	$13.08	447,200
2021-11-02	$13.79	$13.79	$13.50	$13.55	$13.08	938,200
2021-11-01	$13.79	$13.79	$13.71	$13.74	$13.27	476,460
2021-10-29	$13.82	$13.91	$13.70	$13.74	$13.27	492,100
2021-10-28	$13.79	$13.85	$13.70	$13.82	$13.35	570,060
2021-10-27	$13.96	$13.96	$13.76	$13.79	$13.32	929,980
2021-10-26	$14.15	$14.19	$13.95	$14.00	$13.52	817,200
2021-10-25	$14.03	$14.16	$13.85	$14.09	$13.61	1,272,940
2021-10-22	$13.70	$14.10	$13.70	$14.03	$13.55	1,222,040
2021-10-21	$13.77	$14.08	$13.68	$13.85	$13.37	751,690
2021-10-20	$13.75	$13.89	$13.73	$13.76	$13.29	321,600
2021-10-19	$13.90	$13.92	$13.79	$13.85	$13.37	327,000
2021-10-18	$13.75	$13.90	$13.72	$13.89	$13.41	506,530
2021-10-15	$13.85	$13.93	$13.78	$13.85	$13.37	390,530
2021-10-14	$13.65	$13.93	$13.65	$13.83	$13.36	456,930
2021-10-13	$13.61	$13.75	$13.61	$13.73	$13.26	454,200
2021-10-12	$13.80	$13.85	$13.65	$13.69	$13.22	467,200
2021-10-11	$13.84	$13.86	$13.76	$13.80	$13.33	374,600
2021-10-08	$13.65	$13.78	$13.65	$13.78	$13.31	468,700
2021-10-07	$13.62	$13.62	$13.62	$13.62	$13.15	0
2021-10-06	$13.62	$13.62	$13.62	$13.62	$13.15	0
2021-09-30	$13.62	$13.83	$13.60	$13.62	$13.15	374,500
2021-09-29	$13.87	$13.90	$13.62	$13.62	$13.15	518,900
2021-09-28	$13.61	$13.68	$13.58	$13.67	$13.20	295,500
2021-09-27	$13.79	$13.93	$13.60	$13.60	$13.13	690,300
2021-09-24	$13.84	$13.88	$13.72	$13.79	$13.32	440,230
2021-09-23	$13.77	$13.89	$13.68	$13.84	$13.36	708,100
2021-09-22	$13.70	$13.74	$13.54	$13.73	$13.26	663,650
2021-09-21	$13.76	$13.76	$13.76	$13.76	$13.29	0
2021-09-20	$13.76	$13.76	$13.76	$13.76	$13.29	0
2021-09-17	$13.84	$13.84	$13.71	$13.76	$13.29	965,200
2021-09-16	$13.82	$13.90	$13.80	$13.84	$13.36	844,900
2021-09-15	$13.82	$13.90	$13.79	$13.86	$13.38	851,540
2021-09-14	$14.01	$14.07	$13.81	$13.84	$13.36	1,348,600
2021-09-13	$14.00	$14.13	$13.99	$14.06	$13.58	1,067,500
2021-09-10	$14.25	$14.31	$14.05	$14.15	$13.66	1,193,000
2021-09-09	$14.16	$14.26	$14.12	$14.25	$13.76	1,753,150
2021-09-08	$14.08	$14.18	$14.04	$14.15	$13.66	1,269,750
2021-09-07	$14.15	$14.20	$14.04	$14.09	$13.61	1,176,060
2021-09-06	$14.07	$14.20	$14.02	$14.12	$13.64	1,186,950
2021-09-03	$14.03	$14.05	$13.93	$14.01	$13.53	968,850
2021-09-02	$13.92	$14.02	$13.92	$13.99	$13.51	610,940
2021-09-01	$13.90	$14.10	$13.85	$13.92	$13.44	875,330
2021-08-31	$13.97	$14.11	$13.82	$13.96	$13.48	855,300
2021-08-30	$14.11	$14.17	$13.87	$13.93	$13.45	678,000
2021-08-27	$14.16	$14.16	$13.91	$14.04	$13.56	510,300
2021-08-26	$14.19	$14.29	$14.01	$14.04	$13.56	936,900
2021-08-25	$13.99	$14.43	$13.97	$14.20	$13.71	1,561,800
2021-08-24	$13.94	$14.03	$13.91	$13.99	$13.51	698,700
2021-08-23	$13.82	$14.04	$13.82	$13.96	$13.48	849,810
2021-08-20	$13.89	$13.89	$13.73	$13.79	$13.32	650,100
2021-08-19	$13.86	$13.92	$13.77	$13.90	$13.42	535,710
2021-08-18	$13.97	$13.97	$13.73	$13.88	$13.40	598,250
2021-08-17	$14.06	$14.14	$13.87	$13.90	$13.42	752,870
2021-08-16	$13.94	$14.34	$13.81	$14.06	$13.58	1,086,700
2021-08-13	$13.86	$13.97	$13.81	$13.85	$13.37	628,630
2021-08-12	$14.02	$14.02	$13.93	$13.93	$13.45	481,800
2021-08-11	$13.91	$14.07	$13.90	$13.99	$13.51	550,800
2021-08-10	$13.96	$14.05	$13.86	$13.96	$13.48	578,500
2021-08-09	$13.73	$14.05	$13.71	$13.96	$13.48	675,100
2021-08-06	$13.98	$13.98	$13.73	$13.73	$13.26	564,500
2021-08-05	$13.95	$13.99	$13.87	$13.97	$13.49	480,500
2021-08-04	$14.17	$14.17	$13.97	$13.99	$13.51	513,390
2021-08-03	$14.00	$14.18	$13.98	$14.11	$13.63	488,230
2021-08-02	$14.10	$14.25	$13.90	$14.09	$13.61	575,940
2021-07-30	$14.04	$14.18	$13.75	$14.12	$13.64	434,400
2021-07-29	$14.02	$14.14	$13.94	$14.05	$13.57	308,620
2021-07-28	$14.26	$14.26	$13.71	$13.93	$13.45	608,620
2021-07-27	$14.38	$14.44	$14.17	$14.17	$13.68	407,600
2021-07-26	$14.61	$14.62	$14.29	$14.35	$13.86	530,700
2021-07-23	$14.75	$14.75	$14.55	$14.57	$14.07	419,300
2021-07-22	$14.64	$14.77	$14.60	$14.74	$14.23	493,290
2021-07-21	$14.55	$14.70	$14.55	$14.57	$14.07	309,900
2021-07-20	$14.50	$14.57	$14.44	$14.55	$14.05	264,090
2021-07-19	$14.48	$14.60	$14.48	$14.58	$14.08	363,130
2021-07-16	$14.49	$14.60	$14.45	$14.51	$14.01	332,480
2021-07-15	$14.70	$14.71	$14.48	$14.49	$13.99	456,780
2021-07-14	$14.70	$14.73	$14.59	$14.60	$14.10	490,900
2021-07-13	$14.80	$14.81	$14.68	$14.73	$14.22	519,400
2021-07-12	$14.75	$14.87	$14.71	$14.80	$14.29	306,300
2021-07-09	$14.76	$14.82	$14.71	$14.77	$14.26	351,790
2021-07-08	$14.92	$14.93	$14.73	$14.75	$14.24	457,060
2021-07-07	$14.98	$15.09	$14.90	$14.91	$14.40	319,500
2021-07-06	$14.96	$15.17	$14.90	$15.02	$14.50	513,250
2021-07-05	$14.55	$14.98	$14.55	$14.93	$14.42	416,070
2021-07-02	$14.80	$14.91	$14.80	$14.82	$14.31	307,740
2021-07-01	$14.86	$14.93	$14.81	$14.83	$14.32	370,100
2021-06-30	$14.88	$14.99	$14.80	$14.82	$14.31	565,460
2021-06-29	$15.05	$15.11	$14.92	$14.92	$14.41	490,200
2021-06-28	$14.94	$15.07	$14.94	$15.00	$14.48	300,440
2021-06-25	$14.97	$15.05	$14.92	$14.95	$14.44	499,010
2021-06-24	$15.11	$15.11	$14.88	$14.97	$14.46	358,700
2021-06-23	$15.09	$15.10	$15.01	$15.03	$14.51	691,700
2021-06-22	$15.03	$15.18	$15.03	$15.17	$14.65	480,000
2021-06-21	$15.01	$15.12	$15.01	$15.05	$14.53	431,840
2021-06-18	$15.08	$15.10	$14.98	$15.08	$14.56	544,370
2021-06-17	$15.20	$15.20	$15.03	$15.08	$14.56	409,810
2021-06-16	$14.99	$15.31	$14.98	$15.19	$14.67	641,530
2021-06-15	$15.18	$15.23	$14.95	$14.98	$14.47	669,330
2021-06-14	$15.16	$15.16	$15.16	$15.16	$14.64	0
2021-06-11	$15.24	$15.36	$15.16	$15.16	$14.64	700,530
2021-06-10	$15.28	$15.36	$15.20	$15.23	$14.71	670,900
2021-06-09	$15.35	$15.38	$15.26	$15.30	$14.77	514,900
2021-06-08	$15.44	$15.55	$15.30	$15.35	$14.82	735,300
2021-06-07	$15.65	$15.78	$15.40	$15.47	$14.94	1,341,330
2021-06-04	$15.19	$16.55	$15.18	$15.75	$15.21	3,003,330
2021-06-03	$15.17	$15.38	$15.14	$15.24	$14.72	778,100
2021-06-02	$15.28	$15.31	$15.15	$15.16	$14.64	496,100
2021-06-01	$15.17	$15.25	$15.11	$15.25	$14.73	493,040
2021-05-31	$15.23	$15.24	$15.11	$15.20	$14.68	533,540
2021-05-28	$15.70	$15.74	$15.56	$15.61	$14.71	574,700
2021-05-27	$15.51	$15.74	$15.48	$15.70	$14.79	779,210
2021-05-26	$15.49	$15.55	$15.41	$15.50	$14.60	523,900
2021-05-25	$15.30	$15.46	$15.30	$15.46	$14.57	508,100
2021-05-24	$15.37	$15.38	$15.22	$15.23	$14.35	405,200
2021-05-21	$15.36	$15.41	$15.29	$15.29	$14.40	469,500
2021-05-20	$15.50	$15.50	$15.31	$15.36	$14.47	461,990
2021-05-19	$15.50	$15.69	$15.37	$15.45	$14.56	495,780
2021-05-18	$15.47	$15.58	$15.30	$15.50	$14.60	489,150
2021-05-17	$15.53	$15.57	$15.43	$15.47	$14.57	502,300
2021-05-14	$15.39	$15.59	$15.34	$15.49	$14.59	566,700
2021-05-13	$15.40	$15.47	$15.34	$15.35	$14.46	408,100
2021-05-12	$15.39	$15.46	$15.27	$15.42	$14.53	416,560
2021-05-11	$15.27	$15.48	$15.26	$15.39	$14.50	427,420
2021-05-10	$15.72	$15.72	$15.30	$15.34	$14.45	674,110
2021-05-07	$15.60	$15.72	$15.60	$15.65	$14.74	385,830
2021-05-06	$15.80	$15.81	$15.58	$15.58	$14.68	654,800
2021-05-05	$15.85	$15.85	$15.85	$15.85	$14.93	0
2021-05-04	$15.85	$15.85	$15.85	$15.85	$14.93	0
2021-04-30	$15.90	$16.02	$15.79	$15.85	$14.93	644,720
2021-04-29	$15.94	$16.20	$15.84	$15.94	$15.02	739,000
2021-04-28	$15.95	$16.06	$15.78	$15.94	$15.02	542,200
2021-04-27	$16.01	$16.07	$15.81	$15.87	$14.95	761,100
2021-04-26	$16.32	$16.33	$16.01	$16.01	$15.08	1,038,410
2021-04-23	$16.55	$16.55	$16.00	$16.14	$15.21	1,391,720
2021-04-22	$16.61	$16.61	$16.40	$16.48	$15.53	887,490
2021-04-21	$16.32	$16.74	$16.31	$16.56	$15.60	1,101,100
2021-04-20	$16.45	$16.93	$16.42	$16.60	$15.64	1,904,750
2021-04-19	$16.50	$16.62	$16.33	$16.53	$15.57	1,597,730
2021-04-16	$16.68	$16.76	$16.54	$16.62	$15.66	1,909,800
2021-04-15	$16.29	$16.99	$16.29	$16.80	$15.83	3,355,830
2021-04-14	$15.82	$17.39	$15.75	$16.38	$15.43	2,938,000
2021-04-13	$16.23	$16.35	$15.74	$15.82	$14.90	1,690,900
2021-04-12	$16.20	$16.50	$15.89	$16.39	$15.44	2,092,400
2021-04-09	$16.14	$16.28	$16.05	$16.20	$15.26	921,900
2021-04-08	$16.47	$16.63	$16.12	$16.13	$15.20	1,870,790
2021-04-07	$16.16	$16.58	$16.08	$16.54	$15.58	1,984,450
2021-04-06	$16.17	$16.30	$16.02	$16.25	$15.31	1,246,320
2021-04-05	$16.26	$16.26	$16.26	$16.26	$15.32	0
2021-04-02	$16.34	$16.35	$16.10	$16.26	$15.32	1,508,080
2021-04-01	$16.00	$16.37	$15.92	$16.34	$15.39	2,447,900
2021-03-31	$15.73	$16.16	$15.66	$16.06	$15.13	1,873,990
2021-03-30	$15.90	$15.90	$15.69	$15.72	$14.81	877,700
2021-03-29	$15.83	$15.98	$15.70	$15.90	$14.98	954,970
2021-03-26	$15.70	$15.95	$15.51	$15.90	$14.98	1,378,050
2021-03-25	$15.69	$15.99	$15.58	$15.81	$14.89	1,360,280
2021-03-24	$15.60	$15.68	$15.49	$15.61	$14.71	666,000
2021-03-23	$15.89	$15.94	$15.55	$15.68	$14.77	880,360
2021-03-22	$15.44	$15.88	$15.44	$15.83	$14.91	1,119,310
2021-03-19	$15.25	$15.54	$15.18	$15.44	$14.55	976,800
2021-03-18	$15.37	$15.39	$15.21	$15.26	$14.38	526,000
2021-03-17	$15.21	$15.39	$15.14	$15.35	$14.46	525,700
2021-03-16	$15.04	$15.21	$15.01	$15.21	$14.33	416,000
2021-03-15	$15.10	$15.20	$14.92	$15.00	$14.13	529,600
2021-03-12	$15.39	$15.40	$15.05	$15.10	$14.23	877,920
2021-03-11	$15.30	$15.44	$15.24	$15.39	$14.50	598,630
2021-03-10	$15.60	$15.71	$15.20	$15.24	$14.36	863,600
2021-03-09	$16.03	$16.21	$15.31	$15.55	$14.65	1,526,160
2021-03-08	$15.89	$16.19	$15.89	$16.13	$15.20	1,787,480
2021-03-05	$15.68	$15.97	$15.62	$15.89	$14.97	1,032,960
2021-03-04	$15.77	$15.86	$15.68	$15.71	$14.80	685,630
2021-03-03	$15.75	$15.90	$15.71	$15.86	$14.94	484,560
2021-03-02	$16.00	$16.00	$15.71	$15.77	$14.86	607,060
2021-03-01	$15.86	$16.14	$15.86	$16.00	$15.07	690,700
2021-02-26	$15.63	$15.88	$15.52	$15.86	$14.94	624,160
2021-02-25	$15.92	$16.14	$15.73	$15.77	$14.86	740,100
2021-02-24	$16.04	$16.18	$15.81	$15.92	$15.00	1,112,590
2021-02-23	$15.81	$16.20	$15.62	$16.04	$15.11	1,548,690
2021-02-22	$16.09	$16.34	$15.90	$15.94	$15.02	2,004,460
2021-02-19	$15.95	$16.21	$15.75	$16.18	$15.24	1,894,360
2021-02-18	$15.70	$16.14	$15.52	$16.00	$15.07	1,857,670
2021-02-17	$15.50	$15.50	$15.50	$15.50	$14.60	0
2021-02-16	$15.50	$15.50	$15.50	$15.50	$14.60	0
2021-02-15	$15.50	$15.50	$15.50	$15.50	$14.60	0
2021-02-12	$15.50	$15.50	$15.50	$15.50	$14.60	0
2021-02-11	$15.50	$15.50	$15.50	$15.50	$14.60	0
2021-02-10	$15.38	$15.72	$15.29	$15.50	$14.60	1,320,960
2021-02-09	$15.35	$15.82	$15.32	$15.52	$14.62	1,671,520
2021-02-08	$15.97	$15.97	$15.31	$15.51	$14.61	3,081,320
2021-02-05	$14.83	$16.17	$14.74	$16.17	$15.23	2,597,930
2021-02-04	$14.98	$15.00	$14.65	$14.70	$13.85	617,400
2021-02-03	$15.30	$15.31	$14.95	$14.98	$14.11	652,700
2021-02-02	$15.34	$15.41	$15.12	$15.30	$14.41	746,440
2021-02-01	$14.98	$15.38	$14.86	$15.26	$14.38	811,410
2021-01-29	$15.29	$15.29	$14.85	$14.94	$14.08	1,017,400
2021-01-28	$15.37	$15.65	$15.11	$15.27	$14.39	1,054,060
2021-01-27	$15.12	$15.38	$15.01	$15.38	$14.49	916,800
2021-01-26	$14.83	$15.36	$14.71	$15.22	$14.34	1,090,440
2021-01-25	$15.21	$15.28	$14.80	$14.83	$13.97	1,267,060
2021-01-22	$15.37	$15.52	$15.03	$15.37	$14.48	1,042,100
2021-01-21	$15.49	$15.54	$15.25	$15.39	$14.50	779,030
2021-01-20	$15.53	$15.69	$15.36	$15.47	$14.57	790,120
2021-01-19	$15.35	$15.68	$15.27	$15.53	$14.63	918,790
2021-01-18	$15.21	$15.46	$15.17	$15.36	$14.47	806,620
2021-01-15	$14.84	$15.39	$14.76	$15.25	$14.37	1,220,030
2021-01-14	$14.74	$14.94	$14.45	$14.77	$13.92	1,030,800
2021-01-13	$15.23	$15.30	$14.64	$14.69	$13.84	1,424,240
2021-01-12	$15.18	$15.44	$15.18	$15.22	$14.34	587,270
2021-01-11	$15.63	$15.70	$15.14	$15.15	$14.27	1,060,400
2021-01-08	$15.43	$15.71	$15.14	$15.62	$14.72	1,141,360
2021-01-07	$16.24	$16.24	$15.52	$15.52	$14.62	2,067,640
2021-01-06	$16.39	$16.55	$16.17	$16.24	$15.30	1,095,850
2021-01-05	$16.55	$16.59	$16.21	$16.39	$15.44	1,050,720
2021-01-04	$16.37	$16.59	$16.37	$16.53	$15.57	1,009,330
2021-01-01	$16.31	$16.31	$16.31	$16.31	$15.37	0
2020-12-31	$16.18	$16.42	$16.18	$16.31	$15.37	792,840
2020-12-30	$16.27	$16.50	$16.25	$16.25	$15.31	1,083,550
2020-12-29	$16.44	$16.68	$16.26	$16.40	$15.45	921,990
2020-12-28	$16.77	$16.91	$16.27	$16.44	$15.49	1,393,550
2020-12-25	$16.60	$16.96	$16.00	$16.77	$15.80	1,369,460
2020-12-24	$17.87	$17.89	$16.64	$16.64	$15.68	3,650,210
2020-12-23	$17.68	$17.91	$17.64	$17.86	$16.83	1,448,900
2020-12-22	$17.89	$17.99	$17.62	$17.81	$16.78	1,999,450
2020-12-21	$18.65	$18.67	$17.83	$17.99	$16.95	4,169,940
2020-12-18	$19.03	$19.36	$18.81	$18.81	$17.72	2,469,880
2020-12-17	$19.07	$19.11	$18.69	$18.92	$17.82	2,548,060
2020-12-16	$19.40	$19.58	$18.99	$19.13	$18.02	2,957,400
2020-12-15	$19.79	$19.85	$19.46	$19.50	$18.37	2,909,600
2020-12-14	$19.88	$19.98	$19.38	$19.98	$18.82	4,379,850
2020-12-11	$19.43	$19.93	$19.13	$19.88	$18.73	7,250,300
2020-12-10	$18.38	$19.35	$18.25	$19.33	$18.21	4,997,720
2020-12-09	$19.00	$19.09	$18.39	$18.53	$17.46	2,017,700
2020-12-08	$18.68	$19.18	$18.61	$19.00	$17.90	2,363,880
2020-12-07	$18.50	$18.76	$18.44	$18.66	$17.58	1,287,440
2020-12-04	$18.67	$18.77	$18.40	$18.55	$17.48	1,046,800
2020-12-03	$18.89	$18.89	$18.62	$18.67	$17.59	1,316,770
2020-12-02	$18.83	$18.98	$18.71	$18.82	$17.73	1,787,870
2020-12-01	$18.50	$18.95	$18.47	$18.75	$17.66	1,835,120
2020-11-30	$18.25	$18.85	$18.20	$18.61	$17.53	1,753,930
2020-11-27	$18.21	$18.42	$18.13	$18.32	$17.26	916,210
2020-11-26	$18.30	$18.38	$18.05	$18.18	$17.13	1,155,390
2020-11-25	$18.78	$18.86	$18.32	$18.33	$17.27	1,466,100
2020-11-24	$18.84	$18.86	$18.67	$18.78	$17.69	974,510
2020-11-23	$19.17	$19.17	$18.75	$18.84	$17.75	1,777,000
2020-11-20	$19.18	$19.20	$18.97	$19.10	$17.99	1,571,290
2020-11-19	$18.90	$19.26	$18.79	$19.26	$18.15	2,538,680
2020-11-18	$18.60	$19.23	$18.60	$18.94	$17.84	1,902,210
2020-11-17	$18.86	$18.86	$18.52	$18.58	$17.50	1,258,620
2020-11-16	$18.66	$18.97	$18.57	$18.86	$17.77	1,413,290
2020-11-13	$18.92	$18.92	$18.52	$18.65	$17.57	999,310
2020-11-12	$18.91	$19.10	$18.66	$18.76	$17.67	1,738,570
2020-11-11	$18.97	$19.37	$18.90	$19.11	$18.00	3,038,420
2020-11-10	$18.46	$19.30	$18.30	$19.14	$18.03	4,235,690
2020-11-09	$18.01	$18.49	$18.01	$18.48	$17.41	1,612,180
2020-11-06	$18.16	$18.27	$17.97	$18.04	$17.00	858,790
2020-11-05	$18.08	$18.20	$18.00	$18.16	$17.11	867,390
2020-11-04	$18.23	$18.39	$17.95	$17.96	$16.92	1,007,570
2020-11-03	$17.70	$18.47	$17.60	$18.25	$17.19	1,423,830
2020-11-02	$18.03	$18.11	$17.51	$17.64	$16.62	1,350,640
2020-10-30	$18.55	$18.63	$17.97	$18.03	$16.99	1,000,250
2020-10-29	$18.19	$18.38	$18.11	$18.31	$17.25	716,060
2020-10-28	$18.56	$18.56	$18.11	$18.41	$17.34	806,830
2020-10-27	$18.40	$18.66	$18.30	$18.56	$17.49	767,270
2020-10-26	$18.21	$18.50	$17.80	$18.48	$17.41	1,048,260
2020-10-23	$18.60	$18.77	$18.16	$18.21	$17.16	1,285,360
2020-10-22	$18.90	$18.90	$18.55	$18.61	$17.53	1,011,410
2020-10-21	$19.15	$19.22	$18.76	$18.89	$17.80	1,228,080
2020-10-20	$18.90	$19.17	$18.73	$19.07	$17.97	1,733,570
2020-10-19	$19.04	$19.19	$18.72	$18.88	$17.79	1,859,670
2020-10-16	$18.09	$19.35	$17.95	$19.04	$17.94	3,806,190
2020-10-15	$18.44	$18.48	$17.98	$17.99	$16.95	1,323,450
2020-10-14	$18.63	$18.63	$18.39	$18.40	$17.33	895,940
2020-10-13	$18.54	$18.71	$18.42	$18.61	$17.53	1,168,150
2020-10-12	$18.19	$18.57	$18.18	$18.56	$17.49	1,769,930
2020-10-09	$17.82	$18.20	$17.82	$18.09	$17.04	1,374,090
2020-10-08	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-10-07	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-10-06	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-10-05	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-10-02	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-10-01	$17.66	$17.66	$17.66	$17.66	$16.64	0
2020-09-30	$18.07	$18.14	$17.65	$17.66	$16.64	1,289,110
2020-09-29	$18.14	$18.22	$17.91	$18.01	$16.97	1,057,510
2020-09-28	$18.70	$18.75	$18.04	$18.06	$17.01	1,662,280
2020-09-25	$19.22	$19.48	$18.63	$18.76	$17.67	2,070,910
2020-09-24	$19.13	$19.51	$19.01	$19.21	$18.10	1,982,350
2020-09-23	$18.61	$19.51	$18.53	$19.25	$18.14	2,649,230
2020-09-22	$19.20	$19.23	$18.73	$18.77	$17.68	1,494,020
2020-09-21	$19.25	$19.27	$19.04	$19.11	$18.00	1,128,550
2020-09-18	$19.30	$19.30	$18.97	$19.19	$18.08	1,738,040
2020-09-17	$19.60	$19.75	$19.28	$19.60	$18.13	1,999,590
2020-09-16	$19.45	$19.66	$19.27	$19.51	$18.05	1,713,730
2020-09-15	$19.06	$19.58	$19.06	$19.49	$18.03	1,736,740
2020-09-14	$19.05	$19.35	$19.02	$19.10	$17.67	1,461,300
2020-09-11	$18.71	$19.23	$18.71	$19.14	$17.71	2,097,660
2020-09-10	$19.40	$19.45	$18.77	$18.78	$17.38	2,643,520
2020-09-09	$19.99	$19.99	$19.22	$19.25	$17.81	3,866,310
2020-09-08	$20.52	$20.60	$20.03	$20.23	$18.72	2,737,080
2020-09-07	$21.14	$21.24	$20.42	$20.48	$18.95	3,076,750
2020-09-04	$20.83	$21.23	$20.62	$21.22	$19.63	2,492,380
2020-09-03	$21.80	$21.80	$21.04	$21.09	$19.51	3,971,670
2020-09-02	$22.12	$22.26	$21.82	$21.82	$20.19	2,843,800
2020-09-01	$22.22	$22.23	$22.01	$22.06	$20.41	2,071,620
2020-08-31	$22.18	$22.35	$22.01	$22.30	$20.63	2,698,820
2020-08-28	$22.61	$22.81	$22.01	$22.23	$20.57	4,827,150
2020-08-27	$23.30	$23.50	$22.81	$22.89	$21.18	3,565,510
2020-08-26	$22.86	$23.25	$22.86	$23.25	$21.51	4,326,030
2020-08-25	$22.76	$23.14	$22.65	$22.85	$21.14	2,354,140
2020-08-24	$22.91	$22.96	$22.56	$22.77	$21.07	2,414,980
2020-08-21	$22.70	$23.25	$22.70	$23.01	$21.29	3,315,700
2020-08-20	$22.88	$22.88	$22.55	$22.65	$20.96	2,404,870
2020-08-19	$23.31	$23.31	$22.73	$22.90	$21.19	4,546,430
2020-08-18	$23.14	$23.82	$23.08	$23.42	$21.67	4,421,590
2020-08-17	$22.92	$23.28	$22.86	$23.19	$21.46	3,759,780
2020-08-14	$23.20	$23.50	$22.80	$23.04	$21.32	4,158,110
2020-08-13	$23.64	$23.65	$23.31	$23.33	$21.59	3,384,090
2020-08-12	$23.90	$23.90	$23.01	$23.37	$21.62	5,788,440
2020-08-11	$25.03	$25.30	$23.85	$24.04	$22.24	7,454,610
2020-08-10	$24.77	$25.66	$24.00	$25.25	$23.36	10,485,210
2020-08-07	$24.69	$25.53	$24.41	$24.94	$23.08	8,541,650
2020-08-06	$25.49	$25.49	$24.70	$24.90	$23.04	12,422,980
2020-08-05	$26.20	$26.78	$25.41	$25.92	$23.98	14,990,890
2020-08-04	$29.77	$29.77	$25.01	$27.65	$25.58	24,394,390
2020-08-03	$27.06	$27.06	$27.06	$27.06	$25.04	114,610
2020-07-31	$24.60	$24.60	$24.60	$24.60	$22.76	93,310
2020-07-30	$22.36	$22.36	$22.36	$22.36	$20.69	249,970

Runner (603408) News Headlines

Recent Runner (603408) News

Similar Companies to Runner (603408) 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	--	--	--

Runner (603408) Exchange: SHG

$11.22 ($0.04) 0.36%

Runner - Daily Information

About Runner (603408)

Invest in Runner (603408)

When you sign up and link your bank account, a surprise stock appears in your account.

Invest with as little as $5.

Historical Stock Data for Runner (603408)

Runner (603408) News Headlines

Recent Runner (603408) News

Similar Companies to Runner (603408) in the None Industry