Anfield U.S. Equity Sector Rotation ETF (AESR) Stock

Data as of May 9, 2025

$16.99 ($0.07) 0.41%

Anfield U.S. Equity Sector Rotation ETF - Daily Information

Click for more stock information on Anfield U.S. Equity Sector Rotation ETF.

Daily Information	Data
Date	May 9, 2025
Open	$16.99
Previous Close	$16.99
High	$17.06
Low	$16.89
Adjusted Open	$16.99
Previous Adjusted Close	$16.99
Adjusted High	$17.06
Adjusted Low	$16.89

About Anfield U.S. Equity Sector Rotation ETF (AESR)

Two Roads Shared Trust Anfield U.S. Equity Sector Rotation ETF

Invest in Anfield U.S. Equity Sector Rotation ETF (AESR)

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!

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

Historical Stock Data for Anfield U.S. Equity Sector Rotation ETF (AESR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-07	$16.99	$17.06	$16.89	$16.99	$16.99	17,815
2025-05-06	$16.84	$17.01	$16.84	$16.92	$16.92	18,682
2025-05-05	$16.96	$17.12	$16.96	$17.03	$17.03	17,271
2025-05-02	$16.98	$17.12	$16.98	$17.09	$17.09	20,211
2025-05-01	$16.93	$16.93	$16.79	$16.79	$16.79	7,709
2025-04-30	$16.45	$16.71	$16.44	$16.71	$16.71	6,419
2025-04-29	$16.55	$16.71	$16.55	$16.71	$16.71	14,376
2025-04-28	$16.64	$16.64	$16.41	$16.58	$16.58	12,058
2025-04-25	$16.41	$16.52	$16.41	$16.52	$16.52	12,101
2025-04-24	$16.07	$16.43	$16.07	$16.39	$16.39	20,652
2025-04-23	$16.18	$16.20	$16.03	$16.08	$16.08	37,672
2025-04-22	$15.73	$15.84	$15.62	$15.77	$15.77	14,811
2025-04-21	$15.49	$15.50	$15.23	$15.34	$15.34	26,294
2025-04-17	$15.66	$15.80	$15.62	$15.71	$15.71	11,397
2025-04-16	$15.75	$15.87	$15.43	$15.61	$15.61	20,975
2025-04-15	$15.89	$16.07	$15.89	$15.94	$15.94	39,485
2025-04-14	$16.03	$16.07	$15.80	$15.84	$15.84	17,018
2025-04-11	$15.52	$15.82	$15.44	$15.77	$15.77	56,314
2025-04-10	$15.79	$15.84	$15.27	$15.62	$15.62	42,746
2025-04-09	$14.77	$16.20	$14.69	$16.11	$16.11	26,250
2025-04-08	$15.38	$15.38	$14.58	$14.74	$14.74	68,357
2025-04-07	$14.34	$15.54	$14.34	$14.97	$14.97	57,468
2025-04-04	$15.35	$15.45	$15.00	$15.00	$15.00	33,967
2025-04-03	$16.13	$16.19	$15.91	$15.92	$15.92	37,651
2025-04-02	$16.76	$16.80	$16.70	$16.79	$16.79	7,436
2025-04-01	$16.49	$16.67	$16.49	$16.61	$16.61	16,732
2025-03-31	$16.19	$16.53	$16.19	$16.49	$16.49	13,739
2025-03-28	$16.79	$16.83	$16.40	$16.42	$16.42	74,861
2025-03-27	$17.03	$17.03	$16.88	$16.89	$16.89	15,589
2025-03-26	$17.05	$17.05	$16.91	$16.95	$16.95	19,274
2025-03-25	$17.11	$17.26	$17.08	$17.17	$17.17	25,412
2025-03-24	$16.96	$17.13	$16.96	$17.09	$17.09	44,465
2025-03-21	$16.58	$16.69	$16.57	$16.69	$16.69	22,025
2025-03-20	$16.55	$16.64	$16.55	$16.60	$16.60	23,003
2025-03-19	$16.51	$16.66	$16.51	$16.64	$16.64	23,077
2025-03-18	$16.35	$16.43	$16.31	$16.38	$16.38	51,129
2025-03-17	$16.56	$16.67	$16.49	$16.61	$16.61	29,516
2025-03-14	$16.40	$16.46	$16.38	$16.46	$16.46	30,323
2025-03-13	$16.30	$16.30	$16.04	$16.08	$16.08	16,053
2025-03-12	$16.57	$16.57	$16.30	$16.46	$16.46	24,488
2025-03-11	$16.31	$16.50	$16.20	$16.40	$16.40	19,765
2025-03-10	$16.78	$16.83	$16.35	$16.43	$16.43	17,434
2025-03-07	$16.70	$17.06	$16.67	$17.03	$17.03	37,870
2025-03-06	$17.17	$17.24	$16.97	$17.00	$17.00	25,197
2025-03-05	$17.25	$17.48	$17.23	$17.45	$17.45	22,647
2025-03-04	$17.25	$17.49	$17.22	$17.22	$17.22	10,536
2025-03-03	$17.80	$17.86	$17.42	$17.51	$17.51	15,871
2025-02-28	$17.38	$17.71	$17.37	$17.68	$17.68	10,186
2025-02-27	$17.72	$17.80	$17.44	$17.44	$17.44	45,829
2025-02-26	$17.76	$17.97	$17.75	$17.82	$17.82	31,492
2025-02-25	$17.82	$17.82	$17.62	$17.71	$17.71	9,659
2025-02-24	$18.00	$18.00	$17.82	$17.82	$17.82	30,294
2025-02-21	$18.27	$18.27	$17.97	$17.98	$17.98	12,382
2025-02-20	$18.32	$18.33	$18.19	$18.28	$18.28	34,029
2025-02-19	$18.49	$18.49	$18.26	$18.39	$18.39	21,165
2025-02-18	$18.30	$18.35	$18.26	$18.35	$18.35	156,939
2025-02-14	$18.26	$18.37	$18.26	$18.37	$18.37	27,895
2025-02-13	$18.09	$18.40	$18.09	$18.37	$18.37	81,007
2025-02-12	$18.01	$18.11	$17.95	$18.07	$18.07	26,644
2025-02-11	$18.11	$18.14	$18.04	$18.11	$18.11	19,423
2025-02-10	$18.16	$18.18	$18.10	$18.16	$18.16	30,357
2025-02-07	$18.22	$18.24	$18.01	$18.03	$18.03	50,218
2025-02-06	$18.11	$18.15	$18.03	$18.11	$18.11	20,087
2025-02-05	$17.93	$18.07	$17.93	$18.07	$18.07	38,100
2025-02-04	$17.91	$17.95	$17.89	$17.94	$17.94	20,578
2025-02-03	$17.83	$17.90	$17.81	$17.83	$17.83	43,642
2025-01-31	$18.14	$18.16	$17.89	$17.89	$17.89	6,861
2025-01-30	$17.92	$17.99	$17.86	$17.96	$17.96	11,012
2025-01-29	$17.85	$17.85	$17.76	$17.80	$17.80	28,405
2025-01-28	$17.67	$17.83	$17.64	$17.83	$17.83	29,342
2025-01-27	$17.71	$17.73	$17.57	$17.64	$17.64	54,440
2025-01-24	$18.19	$18.20	$18.10	$18.12	$18.12	88,867
2025-01-23	$18.05	$18.16	$18.05	$18.16	$18.16	11,937
2025-01-22	$18.07	$18.19	$18.07	$18.10	$18.10	17,594
2025-01-21	$17.84	$17.96	$17.83	$17.95	$17.95	48,442
2025-01-17	$17.72	$17.77	$17.70	$17.70	$17.70	7,129
2025-01-16	$17.59	$17.67	$17.58	$17.58	$17.58	18,476
2025-01-15	$17.58	$17.62	$17.52	$17.60	$17.60	35,869
2025-01-14	$17.27	$17.27	$17.16	$17.21	$17.21	20,471
2025-01-13	$17.08	$17.21	$17.02	$17.21	$17.21	66,197
2025-01-10	$17.23	$17.39	$17.19	$17.24	$17.24	62,941
2025-01-08	$17.48	$17.53	$17.41	$17.53	$17.53	16,625
2025-01-07	$17.79	$17.79	$17.47	$17.52	$17.52	20,432
2025-01-06	$17.81	$17.81	$17.71	$17.72	$17.72	13,489
2025-01-03	$17.46	$17.61	$17.45	$17.59	$17.59	15,043
2025-01-02	$17.60	$17.60	$17.21	$17.32	$17.32	19,930
2024-12-31	$17.41	$17.41	$17.28	$17.28	$17.28	21,663
2024-12-30	$17.30	$17.46	$17.29	$17.36	$17.36	10,791
2024-12-27	$17.58	$17.58	$17.45	$17.57	$17.57	10,761
2024-12-26	$17.69	$17.80	$17.69	$17.75	$17.75	6,051
2024-12-24	$17.72	$17.77	$17.72	$17.76	$17.76	23,176
2024-12-23	$17.44	$17.62	$17.44	$17.62	$17.62	31,754
2024-12-20	$17.31	$17.61	$17.26	$17.46	$17.46	30,548
2024-12-19	$17.39	$17.44	$17.26	$17.26	$17.26	22,275
2024-12-18	$17.90	$17.90	$17.29	$17.29	$17.29	56,438
2024-12-17	$17.91	$17.91	$17.78	$17.80	$17.80	27,108
2024-12-16	$17.95	$18.01	$17.93	$17.97	$17.97	60,211
2024-12-13	$17.73	$17.95	$17.73	$17.84	$17.84	22,295
2024-12-12	$17.89	$17.93	$17.86	$17.86	$17.86	42,922
2024-12-11	$17.91	$17.98	$17.88	$17.95	$17.92	26,226
2024-12-10	$17.85	$17.85	$17.73	$17.74	$17.71	17,446
2024-12-09	$17.95	$17.95	$17.79	$17.79	$17.76	46,936
2024-12-06	$18.00	$18.08	$17.99	$18.05	$18.02	27,708
2024-12-05	$18.00	$18.04	$17.97	$17.97	$17.94	40,031
2024-12-04	$18.02	$18.12	$18.02	$18.09	$18.06	21,879
2024-12-03	$17.86	$17.94	$17.86	$17.94	$17.91	27,566
2024-12-02	$17.86	$17.91	$17.86	$17.91	$17.88	21,014
2024-11-29	$17.80	$17.84	$17.80	$17.81	$17.81	12,332
2024-11-27	$17.69	$17.70	$17.62	$17.69	$17.69	16,818
2024-11-26	$17.72	$17.78	$17.70	$17.77	$17.77	26,035
2024-11-25	$17.74	$17.74	$17.59	$17.63	$17.63	10,186
2024-11-22	$17.58	$17.67	$17.58	$17.66	$17.66	17,291
2024-11-21	$17.40	$17.65	$17.40	$17.62	$17.62	24,746
2024-11-20	$17.38	$17.47	$17.34	$17.47	$17.47	9,560
2024-11-19	$17.37	$17.45	$17.37	$17.43	$17.43	27,009
2024-11-18	$17.34	$17.39	$17.34	$17.36	$17.36	23,747
2024-11-15	$17.36	$17.36	$17.25	$17.30	$17.30	12,224
2024-11-14	$17.70	$17.70	$17.57	$17.60	$17.60	11,775
2024-11-13	$17.76	$17.78	$17.70	$17.70	$17.70	43,110
2024-11-12	$17.77	$17.77	$17.69	$17.74	$17.74	20,690
2024-11-11	$17.82	$17.85	$17.77	$17.82	$17.82	38,750
2024-11-08	$17.78	$17.86	$17.78	$17.84	$17.84	25,031
2024-11-07	$17.67	$17.81	$17.67	$17.75	$17.75	28,943
2024-11-06	$17.44	$17.55	$17.38	$17.55	$17.55	15,799
2024-11-05	$17.12	$17.14	$17.09	$17.10	$17.10	25,132
2024-11-04	$16.97	$16.98	$16.91	$16.92	$16.92	22,788
2024-11-01	$17.00	$17.09	$16.96	$16.96	$16.96	18,062
2024-10-31	$17.02	$17.05	$16.92	$16.93	$16.93	36,087
2024-10-30	$17.25	$17.32	$17.22	$17.22	$17.22	18,139
2024-10-29	$17.18	$17.35	$17.18	$17.30	$17.30	8,407
2024-10-28	$17.25	$17.25	$17.18	$17.20	$17.20	19,716
2024-10-25	$17.30	$17.31	$17.15	$17.15	$17.15	24,670
2024-10-24	$17.13	$17.17	$17.09	$17.13	$17.13	9,784
2024-10-23	$17.23	$17.23	$16.99	$17.09	$17.09	16,715
2024-10-22	$17.22	$17.34	$17.21	$17.31	$17.31	20,855
2024-10-21	$17.26	$17.49	$17.23	$17.38	$17.38	40,370
2024-10-18	$17.29	$17.36	$17.29	$17.34	$17.34	29,817
2024-10-17	$17.32	$17.35	$17.25	$17.25	$17.25	30,822
2024-10-16	$17.20	$17.25	$17.14	$17.24	$17.24	15,407
2024-10-15	$17.36	$17.36	$17.10	$17.19	$17.19	19,943
2024-10-14	$17.29	$17.45	$17.29	$17.42	$17.42	27,598
2024-10-11	$17.24	$17.28	$17.22	$17.22	$17.22	27,575
2024-10-10	$17.15	$17.17	$17.09	$17.10	$17.10	17,456
2024-10-09	$17.09	$17.22	$17.09	$17.22	$17.22	28,203
2024-10-08	$17.02	$17.10	$17.01	$17.09	$17.09	19,301
2024-10-07	$16.98	$17.01	$16.81	$16.86	$16.86	11,833
2024-10-04	$16.91	$17.01	$16.91	$17.01	$17.01	8,684
2024-10-03	$16.85	$16.89	$16.79	$16.87	$16.87	23,066
2024-10-02	$16.93	$16.94	$16.86	$16.89	$16.89	28,785
2024-10-01	$16.82	$16.91	$16.77	$16.85	$16.85	8,819
2024-09-30	$16.93	$16.99	$16.89	$16.99	$16.99	3,036
2024-09-27	$16.99	$16.99	$16.92	$16.95	$16.95	31,826
2024-09-26	$17.08	$17.08	$16.91	$16.97	$16.97	17,347
2024-09-25	$16.91	$16.92	$16.86	$16.89	$16.89	4,132
2024-09-24	$16.85	$16.90	$16.85	$16.89	$16.89	7,867
2024-09-23	$16.84	$16.87	$16.78	$16.85	$16.85	14,938
2024-09-20	$16.71	$16.82	$16.71	$16.81	$16.81	20,312
2024-09-19	$16.78	$16.92	$16.78	$16.86	$16.86	34,996
2024-09-18	$16.57	$16.70	$16.50	$16.53	$16.53	12,295
2024-09-17	$16.70	$16.70	$16.55	$16.58	$16.58	15,825
2024-09-16	$16.57	$16.60	$16.53	$16.60	$16.60	23,274
2024-09-13	$16.53	$16.68	$16.42	$16.57	$16.57	33,634
2024-09-12	$16.41	$16.51	$16.35	$16.50	$16.50	10,087
2024-09-11	$16.00	$16.37	$15.93	$16.37	$16.37	22,137
2024-09-10	$16.07	$16.09	$15.93	$16.09	$16.09	7,050
2024-09-09	$15.93	$16.01	$15.90	$16.01	$16.01	19,548
2024-09-06	$16.11	$16.11	$15.77	$15.85	$15.85	11,806
2024-09-05	$16.17	$16.25	$16.09	$16.14	$16.14	15,961
2024-09-04	$16.25	$16.29	$16.15	$16.23	$16.23	33,222
2024-09-03	$16.59	$16.59	$16.22	$16.27	$16.27	19,596
2024-08-30	$16.64	$16.73	$16.54	$16.73	$16.73	30,335
2024-08-29	$16.60	$16.71	$16.51	$16.51	$16.51	24,402
2024-08-28	$16.66	$16.66	$16.47	$16.57	$16.57	8,083
2024-08-27	$16.55	$16.69	$16.55	$16.67	$16.67	19,726
2024-08-26	$16.72	$16.72	$16.58	$16.62	$16.62	25,517
2024-08-23	$16.63	$16.76	$16.59	$16.73	$16.73	12,970
2024-08-22	$16.78	$16.78	$16.52	$16.54	$16.54	18,157
2024-08-21	$16.67	$16.77	$16.63	$16.73	$16.73	13,140
2024-08-20	$16.73	$16.73	$16.63	$16.67	$16.67	22,819
2024-08-19	$16.53	$16.67	$16.46	$16.67	$16.67	20,856
2024-08-16	$16.47	$16.52	$16.46	$16.49	$16.49	13,996
2024-08-15	$16.38	$16.49	$16.38	$16.49	$16.49	17,910
2024-08-14	$16.37	$16.37	$16.12	$16.22	$16.22	21,319
2024-08-13	$15.92	$16.14	$15.92	$16.14	$16.14	26,424
2024-08-12	$15.83	$15.92	$15.80	$15.81	$15.81	17,978
2024-08-09	$15.77	$15.84	$15.73	$15.83	$15.83	17,153
2024-08-08	$15.62	$15.73	$15.62	$15.73	$15.73	4,197
2024-08-07	$15.67	$15.67	$15.29	$15.29	$15.29	4,935
2024-08-06	$15.54	$15.65	$15.43	$15.43	$15.43	29,187
2024-08-05	$15.01	$15.42	$15.01	$15.26	$15.26	26,834
2024-08-02	$15.70	$15.76	$15.54	$15.68	$15.68	24,462
2024-08-01	$16.09	$16.11	$15.92	$16.01	$16.01	14,577
2024-07-31	$16.18	$16.32	$16.17	$16.28	$16.28	35,751
2024-07-30	$15.87	$15.94	$15.87	$15.93	$15.93	7,142
2024-07-29	$16.11	$16.15	$16.04	$16.06	$16.06	21,084
2024-07-26	$16.07	$16.13	$16.03	$16.03	$16.03	9,244
2024-07-25	$16.05	$16.05	$15.87	$15.87	$15.87	17,408
2024-07-24	$16.30	$16.30	$15.97	$15.98	$15.98	21,673
2024-07-23	$16.46	$16.53	$16.43	$16.43	$16.43	94,423
2024-07-22	$16.45	$16.51	$16.36	$16.51	$16.51	16,025
2024-07-19	$16.39	$16.39	$16.24	$16.24	$16.24	52,092
2024-07-18	$16.45	$16.48	$16.32	$16.36	$16.36	5,953
2024-07-17	$16.61	$16.61	$16.45	$16.45	$16.45	12,277
2024-07-16	$16.82	$16.85	$16.78	$16.84	$16.84	23,677
2024-07-15	$16.62	$16.88	$16.62	$16.75	$16.75	20,310
2024-07-12	$16.69	$16.88	$16.69	$16.76	$16.76	12,998
2024-07-11	$16.79	$16.79	$16.67	$16.70	$16.70	19,167
2024-07-10	$16.78	$16.91	$16.77	$16.91	$16.91	31,067
2024-07-09	$16.79	$16.79	$16.73	$16.75	$16.75	5,027
2024-07-08	$16.70	$16.72	$16.68	$16.71	$16.71	9,576
2024-07-05	$16.58	$16.68	$16.57	$16.68	$16.68	39,543
2024-07-03	$16.50	$16.58	$16.50	$16.58	$16.58	15,317
2024-07-02	$16.32	$16.47	$16.31	$16.46	$16.46	49,089
2024-07-01	$16.41	$16.41	$16.31	$16.38	$16.38	199,489
2024-06-28	$16.46	$16.47	$16.35	$16.36	$16.36	40,058
2024-06-27	$16.36	$16.45	$16.35	$16.42	$16.42	45,942
2024-06-26	$16.38	$16.41	$16.30	$16.40	$16.40	34,396
2024-06-25	$16.33	$16.39	$16.32	$16.37	$16.37	20,150
2024-06-24	$16.35	$16.42	$16.25	$16.25	$16.25	21,472
2024-06-21	$16.34	$16.40	$16.34	$16.37	$16.37	32,263
2024-06-20	$16.52	$16.52	$16.39	$16.44	$16.44	38,973
2024-06-18	$16.46	$16.51	$16.45	$16.49	$16.49	17,303
2024-06-17	$16.26	$16.48	$16.26	$16.47	$16.47	12,444
2024-06-14	$16.23	$16.28	$16.21	$16.28	$16.28	32,143
2024-06-13	$16.27	$16.27	$16.20	$16.27	$16.27	5,512
2024-06-12	$16.26	$16.28	$16.24	$16.25	$16.25	14,434
2024-06-11	$15.94	$16.09	$15.94	$16.09	$16.09	22,352
2024-06-10	$15.92	$16.05	$15.92	$16.05	$16.05	22,239
2024-06-07	$16.01	$16.07	$15.93	$16.01	$16.01	6,057
2024-06-06	$16.05	$16.05	$15.99	$16.02	$16.02	27,562
2024-06-05	$15.88	$16.00	$15.87	$16.00	$16.00	28,472
2024-06-04	$15.76	$15.80	$15.69	$15.80	$15.80	30,954
2024-06-03	$15.78	$15.79	$15.61	$15.79	$15.79	44,319
2024-05-31	$15.60	$15.72	$15.49	$15.72	$15.72	20,034
2024-05-30	$15.67	$15.73	$15.61	$15.61	$15.61	22,602
2024-05-29	$15.75	$15.78	$15.74	$15.75	$15.75	19,406
2024-05-28	$15.86	$15.87	$15.79	$15.85	$15.85	9,732
2024-05-24	$15.78	$15.85	$15.78	$15.83	$15.83	16,494
2024-05-23	$15.80	$15.84	$15.62	$15.66	$15.66	46,286
2024-05-22	$15.83	$15.87	$15.72	$15.75	$15.75	27,900
2024-05-21	$15.71	$15.82	$15.71	$15.82	$15.82	58,662
2024-05-20	$15.80	$15.81	$15.76	$15.77	$15.77	27,398
2024-05-17	$15.72	$15.75	$15.68	$15.75	$15.75	44,983
2024-05-16	$15.77	$15.78	$15.72	$15.72	$15.72	52,318
2024-05-15	$15.63	$15.76	$15.63	$15.76	$15.76	1,395,565
2024-05-14	$15.43	$15.54	$15.35	$15.54	$15.54	42,402
2024-05-13	$15.43	$15.44	$15.40	$15.41	$15.41	9,224
2024-05-10	$15.45	$15.50	$15.40	$15.46	$15.46	41,375
2024-05-09	$15.32	$15.38	$15.32	$15.36	$15.36	19,399
2024-05-08	$15.23	$15.33	$15.15	$15.22	$15.22	32,959
2024-05-07	$15.30	$15.33	$15.25	$15.28	$15.28	99,712
2024-05-06	$15.14	$15.27	$15.14	$15.26	$15.26	217,683
2024-05-03	$15.01	$15.10	$15.01	$15.06	$15.06	30,415
2024-05-02	$14.82	$14.88	$14.79	$14.86	$14.86	17,802
2024-05-01	$14.74	$14.96	$14.72	$14.72	$14.72	23,607
2024-04-30	$14.97	$15.01	$14.82	$14.82	$14.82	23,421
2024-04-29	$15.02	$15.02	$14.97	$15.01	$15.01	18,218
2024-04-26	$14.99	$15.04	$14.99	$15.03	$15.03	46,509
2024-04-25	$14.64	$14.84	$14.64	$14.82	$14.82	12,631
2024-04-24	$15.05	$15.05	$14.84	$14.92	$14.92	9,026
2024-04-23	$14.86	$14.93	$14.86	$14.90	$14.90	17,019
2024-04-22	$14.65	$14.78	$14.59	$14.69	$14.69	6,243
2024-04-19	$14.69	$14.69	$14.55	$14.59	$14.59	36,819
2024-04-18	$14.79	$14.89	$14.74	$14.76	$14.76	54,180
2024-04-17	$15.00	$15.00	$14.76	$14.82	$14.82	10,631
2024-04-16	$14.95	$14.99	$14.92	$14.95	$14.95	31,662
2024-04-15	$15.21	$15.21	$14.93	$14.95	$14.95	51,342
2024-04-12	$15.16	$15.16	$15.09	$15.12	$15.12	32,350
2024-04-11	$15.29	$15.42	$15.23	$15.40	$15.40	50,083
2024-04-10	$15.25	$15.31	$15.23	$15.28	$15.28	11,330
2024-04-09	$15.48	$15.48	$15.30	$15.39	$15.39	24,600
2024-04-08	$15.41	$15.45	$15.40	$15.41	$15.41	15,302
2024-04-05	$15.32	$15.45	$15.32	$15.42	$15.42	15,289
2024-04-04	$15.58	$15.58	$15.25	$15.25	$15.25	20,700
2024-04-03	$15.36	$15.50	$15.36	$15.46	$15.46	18,331
2024-04-02	$15.40	$15.45	$15.36	$15.45	$15.45	26,516
2024-04-01	$15.52	$15.57	$15.52	$15.57	$15.57	13,492
2024-03-28	$15.59	$15.60	$15.56	$15.57	$15.57	31,376
2024-03-27	$15.56	$15.57	$15.47	$15.56	$15.56	16,704
2024-03-26	$15.54	$15.56	$15.48	$15.48	$15.48	19,906
2024-03-25	$15.53	$15.56	$15.52	$15.52	$15.52	17,930
2024-03-22	$15.59	$15.61	$15.54	$15.57	$15.57	61,780
2024-03-21	$15.59	$15.67	$15.59	$15.59	$15.59	12,889
2024-03-20	$15.31	$15.47	$15.31	$15.47	$15.47	38,443
2024-03-19	$15.20	$15.33	$15.20	$15.33	$15.33	59,106
2024-03-18	$15.29	$15.34	$15.26	$15.26	$15.26	31,202
2024-03-15	$15.20	$15.21	$15.16	$15.16	$15.16	32,563
2024-03-14	$15.27	$15.29	$15.18	$15.27	$15.27	19,702
2024-03-13	$15.43	$15.43	$15.33	$15.33	$15.33	5,922
2024-03-12	$15.25	$15.46	$15.25	$15.45	$15.45	16,205
2024-03-11	$15.22	$15.24	$15.15	$15.22	$15.22	11,722
2024-03-08	$15.55	$15.59	$15.32	$15.32	$15.32	33,018
2024-03-07	$15.39	$15.51	$15.39	$15.44	$15.44	22,046
2024-03-06	$15.27	$15.36	$15.23	$15.28	$15.28	12,144
2024-03-05	$15.24	$15.27	$15.10	$15.17	$15.17	29,107
2024-03-04	$15.34	$15.39	$15.31	$15.35	$15.35	25,801
2024-03-01	$15.15	$15.31	$15.15	$15.31	$15.31	22,038
2024-02-29	$15.08	$15.11	$15.03	$15.11	$15.11	13,602
2024-02-28	$15.01	$15.04	$14.99	$15.00	$15.00	175,949
2024-02-27	$15.06	$15.06	$15.02	$15.06	$15.06	13,817
2024-02-26	$15.06	$15.11	$15.06	$15.06	$15.06	50,787
2024-02-23	$15.11	$15.11	$15.05	$15.08	$15.08	17,854
2024-02-22	$14.86	$15.09	$14.86	$15.09	$15.09	186,072
2024-02-21	$14.59	$14.63	$14.55	$14.63	$14.63	368,653
2024-02-20	$14.70	$14.70	$14.61	$14.66	$14.66	21,245
2024-02-16	$14.85	$14.88	$14.78	$14.80	$14.80	38,690
2024-02-15	$14.78	$14.89	$14.78	$14.87	$14.87	41,418
2024-02-14	$14.70	$14.76	$14.64	$14.75	$14.75	18,987
2024-02-13	$14.61	$14.66	$14.50	$14.59	$14.59	26,299
2024-02-12	$14.82	$14.88	$14.78	$14.78	$14.78	29,026
2024-02-09	$14.72	$14.82	$14.72	$14.80	$14.80	12,554
2024-02-08	$14.67	$14.72	$14.67	$14.68	$14.68	25,594
2024-02-07	$14.60	$14.69	$14.60	$14.69	$14.69	35,438
2024-02-06	$14.56	$14.56	$14.46	$14.51	$14.51	27,934
2024-02-05	$14.52	$14.58	$14.48	$14.55	$14.55	31,660
2024-02-02	$14.38	$14.59	$14.32	$14.55	$14.55	16,220
2024-02-01	$14.23	$14.35	$14.23	$14.30	$14.30	11,054
2024-01-31	$14.37	$14.37	$14.18	$14.18	$14.18	29,272
2024-01-30	$14.38	$14.41	$14.37	$14.39	$14.39	51,953
2024-01-29	$14.31	$14.41	$14.31	$14.40	$14.40	206,194
2024-01-26	$14.29	$14.33	$14.27	$14.27	$14.27	10,747
2024-01-25	$14.35	$14.37	$14.29	$14.36	$14.36	23,481
2024-01-24	$14.32	$14.39	$14.26	$14.26	$14.26	13,228
2024-01-23	$14.20	$14.24	$14.17	$14.22	$14.22	40,380
2024-01-22	$14.22	$14.23	$14.19	$14.20	$14.20	18,126
2024-01-19	$14.01	$14.16	$14.01	$14.11	$14.11	29,013
2024-01-18	$13.84	$13.96	$13.80	$13.95	$13.95	29,808
2024-01-17	$13.72	$13.79	$13.68	$13.79	$13.79	19,768
2024-01-16	$13.81	$13.86	$13.79	$13.82	$13.82	32,641
2024-01-12	$13.87	$13.93	$13.82	$13.84	$13.84	17,991
2024-01-11	$13.82	$13.84	$13.75	$13.84	$13.84	14,343
2024-01-10	$13.75	$13.86	$13.73	$13.81	$13.81	19,592
2024-01-09	$13.67	$13.79	$13.67	$13.72	$13.72	22,218
2024-01-08	$13.59	$13.72	$13.58	$13.72	$13.72	20,936
2024-01-05	$13.39	$13.54	$13.39	$13.49	$13.49	58,804
2024-01-04	$13.46	$13.52	$13.42	$13.42	$13.42	32,280
2024-01-03	$13.50	$13.55	$13.46	$13.46	$13.46	163,735
2024-01-02	$13.71	$13.71	$13.56	$13.62	$13.62	18,926
2023-12-29	$13.88	$13.89	$13.79	$13.81	$13.81	16,771
2023-12-28	$13.92	$13.92	$13.86	$13.86	$13.86	30,615
2023-12-27	$13.88	$13.90	$13.84	$13.90	$13.90	8,924
2023-12-26	$13.85	$13.87	$13.82	$13.85	$13.85	11,466
2023-12-22	$13.80	$13.83	$13.76	$13.76	$13.76	21,097
2023-12-21	$13.74	$13.76	$13.66	$13.75	$13.75	29,359
2023-12-20	$13.80	$13.86	$13.57	$13.57	$13.57	69,598
2023-12-19	$13.78	$13.80	$13.75	$13.80	$13.80	25,025
2023-12-18	$13.67	$13.74	$13.67	$13.71	$13.71	47,985
2023-12-15	$13.65	$13.69	$13.61	$13.63	$13.63	30,422
2023-12-14	$13.63	$13.67	$13.55	$13.63	$13.63	15,680
2023-12-13	$13.41	$13.56	$13.35	$13.53	$13.50	24,802
2023-12-12	$13.26	$13.35	$13.26	$13.34	$13.31	69,081
2023-12-11	$13.23	$13.28	$13.23	$13.26	$13.23	38,712
2023-12-08	$13.22	$13.22	$13.13	$13.19	$13.19	22,801
2023-12-07	$13.09	$13.14	$13.07	$13.10	$13.10	17,487
2023-12-06	$13.09	$13.09	$12.97	$12.97	$12.97	17,892
2023-12-05	$12.98	$13.07	$12.97	$13.00	$13.00	70,175
2023-12-04	$13.04	$13.05	$12.98	$13.02	$13.02	12,453
2023-12-01	$13.01	$13.13	$13.01	$13.10	$13.10	14,608
2023-11-30	$13.00	$13.06	$12.94	$13.06	$13.06	22,259
2023-11-29	$13.09	$13.09	$13.01	$13.01	$13.01	27,402
2023-11-28	$13.01	$13.07	$13.00	$13.04	$13.04	28,527
2023-11-27	$13.06	$13.08	$13.04	$13.07	$13.07	16,553
2023-11-24	$13.05	$13.08	$13.04	$13.08	$13.08	10,401
2023-11-22	$13.04	$13.11	$13.04	$13.09	$13.09	105,408
2023-11-21	$13.02	$13.03	$12.99	$12.99	$12.99	63,451
2023-11-20	$13.01	$13.10	$12.99	$13.06	$13.06	307,227
2023-11-17	$12.93	$12.98	$12.91	$12.98	$12.98	15,643
2023-11-16	$12.88	$12.95	$12.88	$12.95	$12.95	29,484
2023-11-15	$12.95	$13.09	$12.91	$12.95	$12.95	48,093
2023-11-14	$12.77	$12.92	$12.77	$12.90	$12.90	347,717
2023-11-13	$12.54	$12.65	$12.53	$12.58	$12.58	602,175
2023-11-10	$12.45	$12.63	$12.45	$12.60	$12.60	430,485
2023-11-09	$12.52	$12.52	$12.35	$12.37	$12.37	21,290
2023-11-08	$12.43	$12.46	$12.43	$12.43	$12.43	54,634
2023-11-07	$12.45	$12.46	$12.43	$12.43	$12.43	8,206
2023-11-06	$12.35	$12.37	$12.31	$12.33	$12.33	14,016
2023-11-03	$12.36	$12.37	$12.32	$12.34	$12.34	22,320
2023-11-02	$12.12	$12.21	$12.12	$12.20	$12.20	24,834
2023-11-01	$11.84	$11.94	$11.82	$11.92	$11.92	24,386
2023-10-31	$11.72	$11.79	$11.67	$11.78	$11.78	21,475
2023-10-30	$11.68	$11.77	$11.66	$11.72	$11.72	25,300
2023-10-27	$11.67	$11.73	$11.57	$11.61	$11.61	19,434
2023-10-26	$11.78	$11.78	$11.58	$11.61	$11.61	27,216
2023-10-25	$12.06	$12.06	$11.83	$11.85	$11.85	20,940
2023-10-24	$12.06	$12.14	$12.03	$12.14	$12.14	10,171
2023-10-23	$11.88	$12.10	$11.88	$12.04	$12.04	59,103
2023-10-20	$12.14	$12.14	$11.98	$11.98	$11.98	26,081
2023-10-19	$12.28	$12.33	$12.16	$12.18	$12.18	14,287
2023-10-18	$12.34	$12.37	$12.23	$12.27	$12.27	17,945
2023-10-17	$12.44	$12.50	$12.41	$12.45	$12.45	26,801
2023-10-16	$12.41	$12.49	$12.40	$12.45	$12.45	45,734
2023-10-13	$12.47	$12.47	$12.31	$12.31	$12.31	7,892
2023-10-12	$12.56	$12.58	$12.40	$12.48	$12.48	38,831
2023-10-11	$12.56	$12.56	$12.44	$12.55	$12.55	11,966
2023-10-10	$12.50	$12.58	$12.44	$12.48	$12.48	57,142
2023-10-09	$12.27	$12.40	$12.24	$12.38	$12.38	19,226
2023-10-06	$12.10	$12.37	$12.05	$12.31	$12.31	29,071
2023-10-05	$12.14	$12.17	$12.06	$12.13	$12.13	18,614
2023-10-04	$12.11	$12.17	$12.05	$12.16	$12.16	28,510
2023-10-03	$12.21	$12.21	$12.03	$12.03	$12.03	65,921
2023-10-02	$12.25	$12.28	$12.19	$12.24	$12.24	24,268
2023-09-29	$12.35	$12.35	$12.16	$12.22	$12.22	24,947
2023-09-28	$12.11	$12.32	$12.11	$12.27	$12.27	33,577
2023-09-27	$12.15	$12.18	$12.05	$12.14	$12.14	23,000
2023-09-26	$12.15	$12.17	$12.04	$12.12	$12.12	28,874
2023-09-25	$12.21	$12.29	$12.21	$12.29	$12.29	21,767
2023-09-22	$12.30	$12.35	$12.24	$12.24	$12.24	14,195
2023-09-21	$12.30	$12.32	$12.24	$12.24	$12.24	10,271
2023-09-20	$12.59	$12.65	$12.46	$12.46	$12.46	21,851
2023-09-19	$12.58	$12.62	$12.53	$12.57	$12.57	14,974
2023-09-18	$12.63	$12.69	$12.60	$12.60	$12.60	46,158
2023-09-15	$12.68	$12.69	$12.60	$12.62	$12.62	24,742
2023-09-14	$12.85	$12.86	$12.80	$12.82	$12.82	34,970
2023-09-13	$12.74	$12.78	$12.68	$12.73	$12.73	25,117
2023-09-12	$12.82	$12.82	$12.72	$12.74	$12.74	44,961
2023-09-11	$12.78	$12.85	$12.78	$12.84	$12.84	45,314
2023-09-08	$12.73	$12.75	$12.67	$12.72	$12.72	24,506
2023-09-07	$12.70	$12.71	$12.64	$12.70	$12.69	17,992
2023-09-06	$12.83	$12.83	$12.71	$12.78	$12.78	22,695
2023-09-05	$12.92	$12.93	$12.87	$12.89	$12.89	26,067
2023-09-01	$13.00	$13.02	$12.89	$12.93	$12.93	4,792
2023-08-31	$12.98	$12.99	$12.94	$12.96	$12.96	27,502
2023-08-30	$12.87	$12.93	$12.79	$12.92	$12.92	43,573
2023-08-29	$12.72	$12.89	$12.70	$12.89	$12.89	104,669
2023-08-28	$12.65	$12.67	$12.58	$12.65	$12.65	31,867
2023-08-25	$12.51	$12.58	$12.46	$12.56	$12.56	46,035
2023-08-24	$12.64	$12.64	$12.49	$12.49	$12.49	423,524
2023-08-23	$12.65	$12.73	$12.64	$12.68	$12.68	8,464
2023-08-22	$12.57	$12.60	$12.52	$12.56	$12.56	25,675
2023-08-21	$12.50	$12.59	$12.49	$12.59	$12.59	2,651
2023-08-18	$12.45	$12.53	$12.42	$12.44	$12.44	26,299
2023-08-17	$12.58	$12.61	$12.49	$12.49	$12.49	17,076
2023-08-16	$12.69	$12.71	$12.61	$12.61	$12.61	39,296
2023-08-15	$12.78	$12.82	$12.73	$12.76	$12.76	35,422
2023-08-14	$12.78	$12.87	$12.78	$12.87	$12.87	12,133
2023-08-11	$12.71	$12.78	$12.71	$12.74	$12.74	16,681
2023-08-10	$12.96	$12.96	$12.78	$12.82	$12.82	36,522
2023-08-09	$12.89	$12.90	$12.77	$12.79	$12.79	25,801
2023-08-08	$12.83	$12.91	$12.81	$12.91	$12.91	26,432
2023-08-07	$12.89	$12.98	$12.86	$12.98	$12.98	42,003
2023-08-04	$12.93	$13.01	$12.82	$12.85	$12.85	33,359
2023-08-03	$12.87	$12.95	$12.87	$12.93	$12.93	25,782
2023-08-02	$13.03	$13.03	$12.91	$12.96	$12.96	23,178
2023-08-01	$13.10	$13.12	$13.10	$13.11	$13.11	24,542
2023-07-31	$13.14	$13.14	$13.09	$13.13	$13.13	30,307
2023-07-28	$13.14	$13.20	$13.12	$13.15	$13.15	13,770
2023-07-27	$13.14	$13.18	$13.01	$13.02	$13.02	9,445
2023-07-26	$13.00	$13.11	$13.00	$13.07	$13.07	40,601
2023-07-25	$13.06	$13.13	$13.06	$13.10	$13.10	38,456
2023-07-24	$13.03	$13.06	$13.02	$13.05	$13.05	51,321
2023-07-21	$13.06	$13.10	$13.03	$13.04	$13.04	16,369
2023-07-20	$13.06	$13.12	$12.96	$13.04	$13.04	73,263
2023-07-19	$13.19	$13.20	$13.15	$13.20	$13.20	25,845
2023-07-18	$13.08	$13.15	$13.08	$13.14	$13.14	25,287
2023-07-17	$12.99	$13.09	$12.99	$13.02	$13.02	96,173
2023-07-14	$12.96	$13.04	$12.95	$12.95	$12.95	16,077
2023-07-13	$12.92	$12.99	$12.91	$12.99	$12.99	15,440
2023-07-12	$12.87	$12.90	$12.80	$12.87	$12.87	49,053
2023-07-11	$12.71	$12.78	$12.69	$12.78	$12.78	11,088
2023-07-10	$12.70	$12.72	$12.65	$12.72	$12.72	28,028
2023-07-07	$12.71	$12.76	$12.66	$12.66	$12.66	21,491
2023-07-06	$12.67	$12.76	$12.66	$12.74	$12.74	69,077
2023-07-05	$12.82	$12.86	$12.79	$12.84	$12.84	40,461
2023-07-03	$12.85	$12.95	$12.75	$12.82	$12.82	35,560
2023-06-30	$12.83	$12.85	$12.69	$12.78	$12.78	47,950
2023-06-29	$12.65	$12.69	$12.64	$12.69	$12.69	29,986
2023-06-28	$12.69	$12.69	$12.61	$12.64	$12.64	20,414
2023-06-27	$12.53	$12.65	$12.53	$12.64	$12.64	20,815
2023-06-26	$12.59	$12.59	$12.50	$12.50	$12.50	9,037
2023-06-23	$12.59	$12.64	$12.57	$12.59	$12.59	14,898
2023-06-22	$12.60	$12.69	$12.53	$12.69	$12.69	47,971
2023-06-21	$12.65	$12.65	$12.48	$12.57	$12.57	38,418
2023-06-20	$12.79	$12.79	$12.63	$12.71	$12.71	24,815
2023-06-16	$12.80	$12.81	$12.71	$12.73	$12.73	185,888
2023-06-15	$12.58	$12.84	$12.58	$12.80	$12.80	53,835
2023-06-14	$12.63	$12.71	$12.56	$12.71	$12.69	17,472
2023-06-13	$12.58	$12.68	$12.58	$12.64	$12.62	25,360
2023-06-12	$12.44	$12.55	$12.44	$12.55	$12.53	23,666
2023-06-09	$12.45	$12.45	$12.39	$12.40	$12.38	16,968
2023-06-08	$12.24	$12.34	$12.24	$12.33	$12.31	24,350
2023-06-07	$12.37	$12.37	$12.21	$12.23	$12.23	14,111
2023-06-06	$12.33	$12.37	$12.32	$12.34	$12.34	20,092
2023-06-05	$12.41	$12.50	$12.36	$12.37	$12.37	46,025
2023-06-02	$12.34	$12.41	$12.34	$12.40	$12.40	33,479
2023-06-01	$12.11	$12.28	$12.11	$12.24	$12.24	16,926
2023-05-31	$12.11	$12.18	$12.06	$12.12	$12.12	44,633
2023-05-30	$12.17	$12.20	$12.12	$12.16	$12.16	21,481
2023-05-26	$12.10	$12.15	$12.10	$12.12	$12.12	18,421
2023-05-25	$11.92	$11.99	$11.90	$11.97	$11.97	13,079
2023-05-24	$11.93	$11.96	$11.90	$11.93	$11.93	16,797
2023-05-23	$12.06	$12.09	$11.98	$12.01	$12.01	20,729
2023-05-22	$12.10	$12.13	$12.09	$12.11	$12.11	6,170
2023-05-19	$12.17	$12.17	$12.11	$12.14	$12.14	15,966
2023-05-18	$12.06	$12.14	$12.03	$12.14	$12.14	11,514
2023-05-17	$11.98	$12.07	$11.98	$12.03	$12.03	12,761
2023-05-16	$12.00	$12.01	$11.96	$11.96	$11.96	47,244
2023-05-15	$12.00	$12.05	$12.00	$12.04	$12.04	29,805
2023-05-12	$12.04	$12.04	$11.98	$12.04	$12.04	13,789
2023-05-11	$12.02	$12.03	$11.99	$12.02	$12.02	13,245
2023-05-10	$12.07	$12.07	$11.98	$12.04	$12.04	32,702
2023-05-09	$12.02	$12.05	$12.02	$12.03	$12.03	20,330
2023-05-08	$12.05	$12.09	$12.04	$12.06	$12.06	26,986
2023-05-05	$12.01	$12.11	$12.01	$12.09	$12.09	55,494
2023-05-04	$11.92	$11.95	$11.89	$11.91	$11.91	12,502
2023-05-03	$12.03	$12.09	$11.97	$11.97	$11.97	17,582
2023-05-02	$12.10	$12.10	$11.96	$12.05	$12.05	18,484
2023-05-01	$12.17	$12.23	$12.17	$12.17	$12.17	19,778
2023-04-28	$12.14	$12.19	$12.13	$12.19	$12.19	35,474
2023-04-27	$11.95	$12.11	$11.95	$12.11	$12.11	18,966
2023-04-26	$11.96	$11.99	$11.90	$11.92	$11.92	43,381
2023-04-25	$12.08	$12.09	$11.98	$11.99	$11.99	29,856
2023-04-24	$12.14	$12.17	$12.10	$12.17	$12.17	59,967
2023-04-21	$12.13	$12.15	$12.05	$12.15	$12.15	51,595
2023-04-20	$12.06	$12.13	$12.03	$12.09	$12.09	30,682
2023-04-19	$12.06	$12.15	$12.06	$12.15	$12.15	27,855
2023-04-18	$12.11	$12.17	$12.11	$12.16	$12.16	24,946
2023-04-17	$12.14	$12.14	$12.06	$12.13	$12.13	22,183
2023-04-14	$12.17	$12.17	$12.08	$12.13	$12.13	14,016
2023-04-13	$12.09	$12.18	$12.09	$12.16	$12.16	17,205
2023-04-12	$12.10	$12.13	$12.03	$12.03	$12.03	9,215
2023-04-11	$12.08	$12.14	$12.05	$12.10	$12.10	89,248
2023-04-10	$11.97	$12.05	$11.97	$12.05	$12.05	34,630
2023-04-06	$12.00	$12.07	$12.00	$12.04	$12.04	16,059
2023-04-05	$12.00	$12.06	$11.98	$12.06	$12.06	18,701
2023-04-04	$12.04	$12.05	$11.97	$12.03	$12.03	40,419
2023-04-03	$12.02	$12.10	$12.01	$12.10	$12.10	12,091
2023-03-31	$11.88	$12.02	$11.88	$12.02	$12.02	30,577
2023-03-30	$11.85	$11.87	$11.81	$11.87	$11.87	20,999
2023-03-29	$11.73	$11.76	$11.72	$11.76	$11.76	11,957
2023-03-28	$11.65	$11.67	$11.59	$11.63	$11.63	13,999
2023-03-27	$11.64	$11.67	$11.59	$11.64	$11.64	6,294
2023-03-24	$11.42	$11.63	$11.42	$11.62	$11.62	36,961
2023-03-23	$11.58	$11.62	$11.50	$11.50	$11.50	5,068
2023-03-22	$11.66	$11.71	$11.51	$11.51	$11.51	25,150
2023-03-21	$11.63	$11.65	$11.58	$11.65	$11.65	16,405
2023-03-20	$11.52	$11.54	$11.50	$11.53	$11.53	18,828
2023-03-17	$11.40	$11.49	$11.39	$11.46	$11.46	14,612
2023-03-16	$11.37	$11.62	$11.37	$11.58	$11.58	30,034
2023-03-15	$11.26	$11.41	$11.26	$11.41	$11.41	11,571
2023-03-14	$11.46	$11.58	$11.40	$11.51	$11.51	39,468
2023-03-13	$11.35	$11.40	$11.30	$11.35	$11.35	10,556
2023-03-10	$11.38	$11.40	$11.25	$11.30	$11.30	27,546
2023-03-09	$11.61	$11.61	$11.42	$11.42	$11.42	14,518
2023-03-08	$11.56	$11.57	$11.50	$11.57	$11.57	33,075
2023-03-07	$11.78	$11.78	$11.55	$11.60	$11.60	18,542
2023-03-06	$11.78	$11.80	$11.73	$11.75	$11.75	68,517
2023-03-03	$11.58	$11.75	$11.58	$11.73	$11.73	85,585
2023-03-02	$11.47	$11.57	$11.38	$11.56	$11.56	76,979
2023-03-01	$11.45	$11.48	$11.43	$11.47	$11.47	17,021
2023-02-28	$11.54	$11.58	$11.50	$11.52	$11.52	24,836
2023-02-27	$11.60	$11.62	$11.56	$11.57	$11.57	17,642
2023-02-24	$11.47	$11.57	$11.47	$11.56	$11.56	43,731
2023-02-23	$11.62	$11.70	$11.59	$11.69	$11.69	20,679
2023-02-22	$11.63	$11.67	$11.57	$11.64	$11.64	19,058
2023-02-21	$11.68	$11.71	$11.65	$11.65	$11.65	30,956
2023-02-17	$11.74	$11.85	$11.73	$11.85	$11.85	56,941
2023-02-16	$11.83	$11.93	$11.82	$11.83	$11.83	7,096
2023-02-15	$11.90	$11.98	$11.90	$11.98	$11.98	6,946
2023-02-14	$11.90	$11.99	$11.88	$11.98	$11.98	10,232
2023-02-13	$11.89	$11.96	$11.79	$11.95	$11.95	16,617
2023-02-10	$11.80	$11.85	$11.80	$11.85	$11.85	1,977
2023-02-09	$11.89	$11.89	$11.77	$11.77	$11.77	31,540
2023-02-08	$11.94	$11.97	$11.72	$11.83	$11.83	41,284
2023-02-07	$11.77	$12.00	$11.77	$11.98	$11.98	52,818
2023-02-06	$11.81	$11.84	$11.76	$11.82	$11.82	57,766
2023-02-03	$11.85	$11.98	$11.85	$11.89	$11.89	53,282
2023-02-02	$12.01	$12.01	$11.91	$11.97	$11.97	26,743
2023-02-01	$11.77	$11.94	$11.75	$11.93	$11.93	28,742
2023-01-31	$11.73	$11.84	$11.73	$11.84	$11.84	14,351
2023-01-30	$11.89	$11.89	$11.67	$11.67	$11.67	16,634
2023-01-27	$11.83	$11.88	$11.67	$11.82	$11.82	19,547
2023-01-26	$11.84	$11.84	$11.73	$11.81	$11.81	5,495
2023-01-25	$11.61	$11.72	$11.61	$11.72	$11.72	15,744
2023-01-24	$11.67	$11.74	$11.67	$11.72	$11.72	6,690
2023-01-23	$11.70	$11.78	$11.70	$11.73	$11.73	15,673
2023-01-20	$11.48	$11.64	$11.48	$11.63	$11.63	46,403
2023-01-19	$11.47	$11.53	$11.47	$11.47	$11.47	17,783
2023-01-18	$11.78	$11.78	$11.51	$11.51	$11.51	20,415
2023-01-17	$11.72	$11.81	$11.72	$11.74	$11.74	19,317
2023-01-13	$11.69	$11.77	$11.69	$11.77	$11.77	10,667
2023-01-12	$11.68	$11.75	$11.67	$11.70	$11.70	21,315
2023-01-11	$11.60	$11.68	$11.55	$11.68	$11.68	22,336
2023-01-10	$11.47	$11.55	$11.47	$11.52	$11.52	33,030
2023-01-09	$11.61	$11.68	$11.50	$11.51	$11.51	15,283
2023-01-06	$11.38	$11.58	$11.38	$11.54	$11.54	11,156
2023-01-05	$11.32	$11.41	$11.30	$11.33	$11.33	19,275
2023-01-04	$11.37	$11.48	$11.34	$11.44	$11.44	6,445
2023-01-03	$11.45	$11.45	$11.30	$11.36	$11.36	24,725
2022-12-30	$11.40	$11.46	$11.35	$11.45	$11.45	37,409
2022-12-29	$11.52	$11.52	$11.50	$11.50	$11.50	3,583
2022-12-28	$11.51	$11.51	$11.34	$11.34	$11.34	64,475
2022-12-27	$11.51	$11.53	$11.47	$11.48	$11.48	17,635
2022-12-23	$11.37	$11.52	$11.37	$11.52	$11.52	6,839
2022-12-22	$11.45	$11.58	$11.26	$11.40	$11.40	2,358,589
2022-12-21	$11.48	$11.59	$11.48	$11.58	$11.58	14,305
2022-12-20	$11.40	$11.46	$11.32	$11.39	$11.39	59,622
2022-12-19	$11.46	$11.49	$11.33	$11.41	$11.41	23,605
2022-12-16	$11.43	$11.49	$11.39	$11.48	$11.48	8,929
2022-12-15	$11.74	$11.74	$11.54	$11.57	$11.57	7,981
2022-12-14	$11.99	$12.06	$11.86	$11.95	$11.95	65,540
2022-12-13	$12.09	$12.14	$11.90	$11.98	$11.98	21,500
2022-12-12	$11.76	$11.90	$11.76	$11.90	$11.90	27,622
2022-12-09	$11.77	$11.86	$11.71	$11.71	$11.71	9,573
2022-12-08	$11.84	$11.87	$11.80	$11.86	$11.86	24,314
2022-12-07	$11.75	$11.78	$11.73	$11.75	$11.75	23,947
2022-12-06	$11.88	$11.88	$11.70	$11.77	$11.77	21,138
2022-12-05	$11.98	$11.99	$11.86	$11.89	$11.89	18,240
2022-12-02	$11.97	$12.10	$11.96	$12.08	$12.08	32,077
2022-12-01	$12.12	$12.12	$12.07	$12.12	$12.12	11,585
2022-11-30	$11.76	$12.12	$11.76	$12.12	$12.12	28,663
2022-11-29	$11.80	$11.80	$11.74	$11.80	$11.80	24,853
2022-11-28	$11.91	$11.91	$11.80	$11.83	$11.83	17,561
2022-11-25	$11.98	$11.98	$11.94	$11.94	$11.94	979
2022-11-23	$11.94	$11.96	$11.89	$11.93	$11.93	13,154
2022-11-22	$11.84	$11.90	$11.83	$11.89	$11.89	19,589
2022-11-21	$11.72	$11.78	$11.70	$11.76	$11.76	17,235
2022-11-18	$11.74	$11.81	$11.71	$11.79	$11.79	20,218
2022-11-17	$11.61	$11.74	$11.60	$11.72	$11.72	38,065
2022-11-16	$11.75	$11.79	$11.71	$11.72	$11.72	28,437
2022-11-15	$11.85	$11.85	$11.74	$11.79	$11.79	11,895
2022-11-14	$11.79	$11.87	$11.73	$11.73	$11.73	11,116
2022-11-11	$11.72	$11.82	$11.67	$11.81	$11.81	23,962
2022-11-10	$11.56	$11.71	$11.56	$11.71	$11.71	38,138
2022-11-09	$11.44	$11.44	$11.21	$11.22	$11.22	10,806
2022-11-08	$11.42	$11.56	$11.37	$11.46	$11.46	17,647
2022-11-07	$11.32	$11.44	$11.32	$11.42	$11.42	12,073
2022-11-04	$11.28	$11.33	$11.17	$11.33	$11.33	28,256
2022-11-03	$11.04	$11.26	$11.04	$11.22	$11.22	32,765
2022-11-02	$11.46	$11.48	$11.26	$11.28	$11.28	21,783
2022-11-01	$11.54	$11.57	$11.53	$11.56	$11.56	14,997
2022-10-31	$11.58	$11.58	$11.53	$11.53	$11.53	8,439
2022-10-28	$11.52	$11.68	$11.52	$11.58	$11.58	55,373
2022-10-27	$11.43	$11.45	$11.37	$11.37	$11.37	9,685
2022-10-26	$11.49	$11.54	$11.39	$11.42	$11.42	21,097
2022-10-25	$11.38	$11.43	$11.35	$11.43	$11.43	12,377
2022-10-24	$11.19	$11.30	$11.15	$11.28	$11.28	46,223
2022-10-21	$10.95	$11.13	$10.88	$11.11	$11.11	30,727
2022-10-20	$10.99	$10.99	$10.84	$10.86	$10.86	8,065
2022-10-19	$11.01	$11.02	$10.79	$10.96	$10.96	15,893
2022-10-18	$11.10	$11.11	$10.95	$11.00	$11.00	473,020
2022-10-17	$10.92	$11.08	$10.88	$10.94	$10.94	349,732
2022-10-14	$10.90	$10.90	$10.64	$10.65	$10.65	29,227
2022-10-13	$10.54	$11.00	$10.54	$10.91	$10.91	57,627
2022-10-12	$10.72	$10.73	$10.66	$10.66	$10.66	29,798
2022-10-11	$10.66	$10.80	$10.56	$10.68	$10.68	35,242
2022-10-10	$10.74	$10.76	$10.69	$10.71	$10.71	120,047
2022-10-07	$10.93	$10.93	$10.75	$10.80	$10.80	53,385
2022-10-06	$11.04	$11.14	$11.02	$11.07	$11.07	12,077
2022-10-05	$11.03	$11.22	$11.02	$11.15	$11.15	90,318
2022-10-04	$11.08	$11.18	$11.05	$11.18	$11.18	93,470
2022-10-03	$10.67	$10.80	$10.67	$10.75	$10.75	20,917
2022-09-30	$10.78	$10.78	$10.55	$10.55	$10.55	19,109
2022-09-29	$10.74	$10.75	$10.57	$10.70	$10.70	23,431
2022-09-28	$10.72	$10.94	$10.72	$10.92	$10.92	16,975
2022-09-27	$10.82	$10.87	$10.65	$10.70	$10.70	25,546
2022-09-26	$10.78	$10.79	$10.73	$10.76	$10.76	20,637
2022-09-23	$10.98	$10.98	$10.77	$10.86	$10.86	25,592
2022-09-22	$11.09	$11.15	$11.05	$11.05	$11.05	21,376
2022-09-21	$11.32	$11.41	$11.15	$11.15	$11.15	39,423
2022-09-20	$11.24	$11.35	$11.24	$11.32	$11.32	18,667
2022-09-19	$11.34	$11.40	$11.31	$11.40	$11.40	3,557
2022-09-16	$11.35	$11.37	$11.25	$11.34	$11.34	36,224
2022-09-15	$11.51	$11.53	$11.38	$11.45	$11.45	15,004
2022-09-14	$11.60	$11.63	$11.52	$11.59	$11.58	16,421
2022-09-13	$11.76	$11.76	$11.51	$11.51	$11.50	45,385
2022-09-12	$11.93	$11.99	$11.93	$11.96	$11.95	6,563
2022-09-09	$11.87	$11.89	$11.84	$11.86	$11.85	28,030
2022-09-08	$11.58	$11.70	$11.58	$11.68	$11.67	24,468
2022-09-07	$11.47	$11.66	$11.47	$11.65	$11.64	42,695
2022-09-06	$11.54	$11.54	$11.42	$11.47	$11.47	28,246
2022-09-02	$11.71	$11.76	$11.47	$11.52	$11.52	18,112
2022-09-01	$11.55	$11.59	$11.50	$11.59	$11.59	26,135
2022-08-31	$11.67	$11.68	$11.60	$11.60	$11.60	16,106
2022-08-30	$11.72	$11.72	$11.65	$11.70	$11.70	32,971
2022-08-29	$11.84	$11.92	$11.84	$11.87	$11.87	17,946
2022-08-26	$12.11	$12.11	$11.88	$11.88	$11.88	7,125
2022-08-25	$12.19	$12.26	$12.14	$12.25	$12.25	11,448
2022-08-24	$12.06	$12.14	$12.06	$12.13	$12.13	59,064
2022-08-23	$12.08	$12.10	$12.03	$12.08	$12.08	12,389
2022-08-22	$12.12	$12.12	$12.03	$12.03	$12.03	37,640
2022-08-19	$12.27	$12.32	$12.26	$12.30	$12.30	14,063
2022-08-18	$12.33	$12.41	$12.32	$12.40	$12.40	71,118
2022-08-17	$12.32	$12.36	$12.28	$12.30	$12.30	21,602
2022-08-16	$12.34	$12.40	$12.31	$12.38	$12.38	23,563
2022-08-15	$12.26	$12.39	$12.26	$12.37	$12.37	19,135
2022-08-12	$12.17	$12.32	$12.17	$12.31	$12.31	9,085
2022-08-11	$12.21	$12.22	$12.11	$12.11	$12.11	7,579
2022-08-10	$12.10	$12.11	$12.07	$12.11	$12.11	11,612
2022-08-09	$11.90	$11.95	$11.90	$11.91	$11.91	6,444
2022-08-08	$12.02	$12.04	$11.93	$11.96	$11.96	10,354
2022-08-05	$11.90	$11.98	$11.86	$11.93	$11.93	87,120
2022-08-04	$11.96	$12.00	$11.95	$11.97	$11.97	29,124
2022-08-03	$11.84	$12.03	$11.84	$12.01	$12.01	4,644
2022-08-02	$11.97	$11.99	$11.90	$11.91	$11.91	9,677
2022-08-01	$12.41	$12.41	$11.82	$11.93	$11.93	46,418
2022-07-29	$11.86	$12.02	$11.86	$11.98	$11.98	10,686
2022-07-28	$11.70	$11.86	$11.64	$11.85	$11.85	15,301
2022-07-27	$11.48	$11.72	$11.48	$11.65	$11.65	40,692
2022-07-26	$11.47	$11.47	$11.41	$11.43	$11.43	4,318
2022-07-25	$11.43	$11.51	$11.43	$11.51	$11.51	3,772
2022-07-22	$11.54	$11.54	$11.43	$11.48	$11.48	10,520
2022-07-21	$11.42	$11.54	$11.41	$11.54	$11.54	21,070
2022-07-20	$11.38	$11.48	$11.38	$11.44	$11.44	8,764
2022-07-19	$11.22	$11.40	$11.22	$11.39	$11.39	10,209
2022-07-18	$11.25	$11.34	$11.07	$11.17	$11.17	5,268
2022-07-15	$11.18	$11.22	$11.18	$11.22	$11.22	9,280
2022-07-14	$10.89	$11.07	$10.85	$11.04	$11.04	8,215
2022-07-13	$11.09	$11.15	$11.04	$11.04	$11.04	45,362
2022-07-12	$11.19	$11.33	$11.07	$11.12	$11.12	19,895
2022-07-11	$11.22	$11.28	$11.20	$11.24	$11.24	19,498
2022-07-08	$11.29	$11.37	$11.28	$11.30	$11.30	35,396
2022-07-07	$11.30	$11.31	$11.27	$11.30	$11.30	15,707
2022-07-06	$11.06	$11.21	$11.06	$11.14	$11.14	9,739
2022-07-05	$11.04	$11.16	$10.94	$11.16	$11.16	23,291
2022-07-01	$11.07	$11.19	$11.01	$11.18	$11.18	24,530
2022-06-30	$11.02	$11.16	$10.88	$11.09	$11.09	21,888
2022-06-29	$11.15	$11.21	$11.05	$11.14	$11.14	78,923
2022-06-28	$11.45	$11.47	$11.07	$11.14	$11.14	167,116
2022-06-27	$11.34	$11.38	$11.26	$11.35	$11.35	42,444
2022-06-24	$11.25	$11.32	$11.24	$11.32	$11.32	26,367
2022-06-23	$11.03	$11.04	$10.90	$11.04	$11.04	18,384
2022-06-22	$10.95	$11.10	$10.82	$11.00	$11.00	44,662
2022-06-21	$10.98	$11.11	$10.98	$11.05	$11.05	78,803
2022-06-17	$10.78	$10.91	$10.69	$10.79	$10.79	64,325
2022-06-16	$10.93	$10.93	$10.67	$10.83	$10.83	83,598
2022-06-15	$11.16	$11.34	$11.06	$11.20	$11.20	40,294
2022-06-14	$11.13	$11.18	$10.92	$11.00	$11.00	40,201
2022-06-13	$11.28	$11.34	$11.06	$11.13	$11.13	45,107
2022-06-10	$11.77	$11.77	$11.58	$11.58	$11.58	13,573
2022-06-09	$12.14	$12.20	$11.93	$11.93	$11.93	40,728
2022-06-08	$12.29	$12.34	$12.16	$12.16	$12.16	67,326
2022-06-07	$12.16	$12.37	$12.16	$12.35	$12.35	17,498
2022-06-06	$12.29	$12.33	$12.20	$12.25	$12.25	13,250
2022-06-03	$12.17	$12.26	$12.15	$12.21	$12.21	39,077
2022-06-02	$12.13	$12.34	$12.13	$12.34	$12.34	39,500
2022-06-01	$12.27	$12.27	$12.06	$12.15	$12.15	14,735
2022-05-31	$12.20	$12.33	$12.19	$12.25	$12.25	15,738
2022-05-27	$12.13	$12.27	$12.13	$12.27	$12.27	20,880
2022-05-26	$11.87	$12.03	$11.85	$12.00	$12.00	60,249
2022-05-25	$11.70	$11.78	$11.52	$11.71	$11.71	26,182
2022-05-24	$11.55	$11.60	$11.32	$11.56	$11.56	66,421
2022-05-23	$11.54	$11.69	$11.54	$11.69	$11.69	23,670
2022-05-20	$11.49	$11.49	$11.20	$11.43	$11.43	34,408
2022-05-19	$11.50	$11.64	$11.43	$11.52	$11.52	30,144
2022-05-18	$11.87	$11.87	$11.59	$11.67	$11.67	15,462
2022-05-17	$11.97	$12.06	$11.97	$12.03	$12.03	16,083
2022-05-16	$11.78	$11.85	$11.76	$11.79	$11.79	9,370
2022-05-13	$11.68	$11.91	$11.68	$11.87	$11.87	23,828
2022-05-12	$11.41	$11.66	$11.35	$11.54	$11.54	34,411
2022-05-11	$11.86	$11.91	$11.56	$11.56	$11.56	28,987
2022-05-10	$11.95	$11.95	$11.54	$11.74	$11.74	67,284
2022-05-09	$12.00	$12.00	$11.72	$11.72	$11.72	35,458
2022-05-06	$12.16	$12.24	$12.03	$12.20	$12.20	15,640
2022-05-05	$12.59	$12.59	$12.15	$12.24	$12.24	30,009
2022-05-04	$12.32	$12.71	$12.29	$12.71	$12.71	10,176
2022-05-03	$12.14	$12.41	$11.92	$12.35	$12.35	44,339
2022-05-02	$12.22	$12.27	$12.02	$12.27	$12.27	13,640
2022-04-29	$12.50	$12.58	$12.17	$12.17	$12.17	23,754
2022-04-28	$12.35	$12.68	$12.35	$12.62	$12.62	18,970
2022-04-27	$12.32	$12.50	$12.32	$12.38	$12.38	19,089
2022-04-26	$12.57	$12.60	$12.31	$12.31	$12.31	27,803
2022-04-25	$12.60	$12.70	$12.48	$12.69	$12.69	17,701
2022-04-22	$12.92	$12.92	$12.62	$12.62	$12.62	21,025
2022-04-21	$13.41	$13.41	$13.00	$13.00	$13.00	18,724
2022-04-20	$13.28	$13.39	$13.23	$13.33	$13.33	234,858
2022-04-19	$13.03	$13.28	$13.03	$13.27	$13.27	38,790
2022-04-18	$13.02	$13.03	$12.97	$13.01	$13.01	10,677
2022-04-14	$13.11	$13.11	$13.01	$13.01	$13.01	8,646
2022-04-13	$12.98	$13.12	$12.98	$13.06	$13.06	15,280
2022-04-12	$13.08	$13.12	$12.94	$12.98	$12.98	40,765
2022-04-11	$13.15	$13.15	$13.03	$13.03	$13.03	10,501
2022-04-08	$13.18	$13.31	$13.18	$13.23	$13.23	21,444
2022-04-07	$13.03	$13.24	$13.03	$13.17	$13.17	7,182
2022-04-06	$13.13	$13.23	$13.11	$13.19	$13.19	11,634
2022-04-05	$13.45	$13.45	$13.26	$13.26	$13.26	24,491
2022-04-04	$13.40	$13.49	$13.40	$13.45	$13.45	21,234
2022-04-01	$13.40	$13.40	$13.31	$13.37	$13.37	37,107
2022-03-31	$13.58	$13.59	$13.43	$13.44	$13.44	13,746
2022-03-30	$13.64	$13.66	$13.56	$13.59	$13.59	8,454
2022-03-29	$13.63	$13.65	$13.57	$13.65	$13.65	3,687
2022-03-28	$13.45	$13.52	$13.44	$13.52	$13.52	18,636
2022-03-25	$13.41	$13.45	$13.39	$13.43	$13.43	2,590
2022-03-24	$13.27	$13.35	$13.27	$13.35	$13.35	2,878
2022-03-23	$13.34	$13.35	$13.24	$13.24	$13.24	9,374
2022-03-22	$13.32	$13.37	$13.32	$13.33	$13.33	13,732
2022-03-21	$13.19	$13.27	$13.17	$13.20	$13.20	37,442
2022-03-18	$13.08	$13.18	$13.07	$13.17	$13.17	9,291
2022-03-17	$12.81	$13.00	$12.81	$12.99	$12.99	5,583
2022-03-16	$12.77	$12.83	$12.68	$12.83	$12.83	4,655
2022-03-15	$12.36	$12.57	$12.36	$12.54	$12.54	37,656
2022-03-14	$12.46	$12.53	$12.35	$12.36	$12.36	5,979
2022-03-11	$12.64	$12.64	$12.50	$12.50	$12.50	128,248
2022-03-10	$12.52	$12.57	$12.47	$12.56	$12.56	10,787
2022-03-09	$12.50	$12.58	$12.48	$12.53	$12.53	15,253
2022-03-08	$12.31	$12.53	$12.28	$12.29	$12.29	36,431
2022-03-07	$12.68	$12.68	$12.38	$12.43	$12.43	14,306
2022-03-04	$12.70	$12.75	$12.66	$12.73	$12.73	18,450
2022-03-03	$12.96	$12.96	$12.83	$12.86	$12.86	14,167
2022-03-02	$12.80	$12.91	$12.80	$12.88	$12.88	13,951
2022-03-01	$12.87	$12.87	$12.66	$12.71	$12.71	15,170
2022-02-28	$12.92	$12.92	$12.75	$12.89	$12.89	79,329
2022-02-25	$12.63	$12.88	$12.63	$12.81	$12.81	31,323
2022-02-24	$12.28	$12.73	$12.28	$12.68	$12.68	745,166
2022-02-23	$12.82	$12.82	$12.55	$12.56	$12.56	19,327
2022-02-22	$12.80	$12.89	$12.68	$12.76	$12.76	16,710
2022-02-18	$13.00	$13.00	$12.88	$12.90	$12.90	8,349
2022-02-17	$13.16	$13.24	$13.05	$13.08	$13.08	218,161
2022-02-16	$13.16	$13.27	$13.16	$13.25	$13.25	6,006
2022-02-15	$13.14	$13.18	$13.11	$13.14	$13.14	12,749
2022-02-14	$13.06	$13.07	$12.94	$13.03	$13.03	95,981
2022-02-11	$13.33	$13.33	$13.12	$13.15	$13.15	22,855
2022-02-10	$13.51	$13.54	$13.35	$13.37	$13.37	37,236
2022-02-09	$13.48	$13.50	$13.44	$13.50	$13.50	16,122
2022-02-08	$13.24	$13.33	$13.23	$13.32	$13.32	17,825
2022-02-07	$13.24	$13.31	$13.20	$13.20	$13.20	19,531
2022-02-04	$13.11	$13.24	$13.09	$13.20	$13.20	12,918
2022-02-03	$13.31	$13.32	$13.16	$13.16	$13.16	3,368
2022-02-02	$13.30	$13.38	$13.27	$13.38	$13.38	4,613
2022-02-01	$13.20	$13.26	$13.17	$13.21	$13.21	17,772
2022-01-31	$12.92	$13.09	$12.92	$13.09	$13.09	30,175
2022-01-28	$12.60	$12.86	$12.59	$12.86	$12.86	54,865
2022-01-27	$12.92	$12.95	$12.67	$12.71	$12.71	50,560
2022-01-26	$12.93	$12.95	$12.65	$12.73	$12.73	11,542
2022-01-25	$12.75	$12.89	$12.58	$12.75	$12.75	14,445
2022-01-24	$12.72	$12.94	$12.40	$12.94	$12.94	15,422
2022-01-21	$12.95	$13.04	$12.78	$12.86	$12.86	257,933
2022-01-20	$13.45	$13.54	$13.16	$13.16	$13.16	65,995
2022-01-19	$13.54	$13.54	$13.30	$13.30	$13.30	38,957
2022-01-18	$13.59	$13.59	$13.42	$13.44	$13.44	11,207
2022-01-14	$13.65	$13.73	$13.61	$13.73	$13.73	1,849
2022-01-13	$13.91	$13.97	$13.67	$13.67	$13.67	7,887
2022-01-12	$13.97	$13.97	$13.84	$13.91	$13.91	44,863
2022-01-11	$13.72	$13.87	$13.72	$13.86	$13.86	20,700
2022-01-10	$13.62	$13.73	$13.54	$13.73	$13.73	4,075
2022-01-07	$13.83	$13.87	$13.72	$13.76	$13.76	7,590
2022-01-06	$13.85	$13.91	$13.82	$13.82	$13.82	6,268
2022-01-05	$14.06	$14.07	$13.81	$13.81	$13.81	11,700
2022-01-04	$14.10	$14.13	$14.02	$14.08	$14.08	73,112
2022-01-03	$14.06	$14.10	$14.01	$14.08	$14.08	6,738
2021-12-31	$14.00	$14.03	$13.98	$13.98	$13.98	38,282
2021-12-30	$14.08	$14.11	$14.02	$14.02	$14.02	4,500
2021-12-29	$14.03	$14.08	$14.00	$14.08	$14.08	17,902
2021-12-28	$14.10	$14.10	$14.03	$14.03	$14.03	3,478
2021-12-27	$13.95	$14.06	$13.95	$14.06	$14.06	8,670
2021-12-23	$13.77	$13.92	$13.77	$13.89	$13.89	10,209
2021-12-22	$13.61	$13.78	$13.61	$13.78	$13.78	48,122
2021-12-21	$14.74	$14.74	$13.43	$13.63	$13.63	62,976
2021-12-20	$13.42	$13.42	$13.27	$13.37	$13.37	8,411
2021-12-17	$13.65	$13.73	$13.59	$13.59	$13.59	32,924
2021-12-16	$13.85	$13.85	$13.66	$13.68	$13.68	10,051
2021-12-15	$13.65	$13.84	$13.54	$13.83	$13.83	56,662
2021-12-14	$14.45	$14.57	$14.43	$14.51	$13.60	34,927
2021-12-13	$14.75	$14.75	$14.60	$14.64	$13.72	3,402
2021-12-10	$14.75	$14.79	$14.71	$14.79	$13.86	34,533
2021-12-09	$14.75	$14.77	$14.67	$14.68	$13.76	7,121
2021-12-08	$14.70	$14.79	$14.70	$14.79	$13.86	9,522
2021-12-07	$14.65	$14.77	$14.65	$14.74	$13.82	8,902
2021-12-06	$14.28	$14.51	$14.28	$14.45	$13.55	2,547
2021-12-03	$14.51	$14.51	$14.14	$14.26	$13.37	7,540
2021-12-02	$14.26	$14.46	$14.26	$14.39	$13.49	9,136
2021-12-01	$14.58	$14.65	$14.23	$14.23	$13.34	5,948
2021-11-30	$14.59	$14.59	$14.37	$14.39	$13.49	5,949
2021-11-29	$14.62	$14.74	$14.62	$14.70	$13.78	26,656
2021-11-26	$14.67	$14.76	$14.48	$14.51	$13.61	17,525
2021-11-24	$14.76	$14.87	$14.76	$14.86	$13.93	7,313
2021-11-23	$14.75	$14.84	$14.72	$14.82	$13.89	6,219
2021-11-22	$14.98	$14.98	$14.82	$14.82	$13.90	4,025
2021-11-19	$14.85	$14.92	$14.84	$14.85	$13.92	4,279
2021-11-18	$14.83	$14.89	$14.83	$14.89	$13.96	3,338
2021-11-17	$14.84	$14.86	$14.81	$14.83	$13.90	6,182
2021-11-16	$14.79	$14.92	$14.73	$14.81	$13.88	16,611
2021-11-15	$14.79	$14.83	$14.79	$14.80	$13.88	13,146
2021-11-12	$14.73	$14.85	$14.72	$14.84	$13.91	19,276
2021-11-11	$14.75	$14.76	$14.70	$14.70	$13.78	5,799
2021-11-10	$14.80	$14.81	$14.67	$14.72	$13.80	16,543
2021-11-09	$14.87	$14.87	$14.79	$14.81	$13.89	21,491
2021-11-08	$14.88	$14.90	$14.86	$14.86	$13.93	4,985
2021-11-05	$14.81	$14.92	$14.81	$14.85	$13.92	6,134
2021-11-04	$14.80	$14.85	$14.80	$14.82	$13.89	15,905
2021-11-03	$14.63	$14.77	$14.63	$14.76	$13.84	13,235
2021-11-02	$14.66	$14.68	$14.64	$14.65	$13.73	3,146
2021-11-01	$14.65	$14.65	$14.57	$14.62	$13.71	4,921
2021-10-29	$14.49	$14.58	$14.49	$14.57	$13.66	2,389
2021-10-28	$14.42	$14.55	$14.42	$14.54	$13.63	39,262
2021-10-27	$14.49	$14.49	$14.39	$14.39	$13.49	2,133
2021-10-26	$14.47	$14.56	$14.46	$14.46	$13.56	7,497
2021-10-25	$14.39	$14.48	$14.39	$14.47	$13.57	11,333
2021-10-22	$14.39	$14.39	$14.33	$14.39	$13.49	8,961
2021-10-21	$14.34	$14.42	$14.33	$14.42	$13.52	3,354
2021-10-20	$14.34	$14.35	$14.32	$14.32	$13.43	31,739
2021-10-19	$14.21	$14.29	$14.21	$14.27	$13.38	11,085
2021-10-18	$14.09	$14.22	$14.09	$14.20	$13.31	20,565
2021-10-15	$14.05	$14.14	$14.05	$14.12	$13.24	11,770
2021-10-14	$13.95	$13.98	$13.94	$13.98	$13.11	25,575
2021-10-13	$13.72	$13.80	$13.70	$13.79	$12.93	12,104
2021-10-12	$13.77	$13.83	$13.70	$13.73	$12.87	17,772
2021-10-11	$13.90	$13.93	$13.76	$13.76	$12.90	3,458
2021-10-08	$13.90	$13.95	$13.86	$13.86	$12.99	16,476
2021-10-07	$13.88	$14.01	$13.88	$13.93	$13.06	2,836
2021-10-06	$13.58	$13.80	$13.58	$13.80	$12.94	31,127
2021-10-05	$13.66	$13.82	$13.66	$13.72	$12.86	30,599
2021-10-04	$13.73	$13.73	$13.51	$13.56	$12.71	26,806
2021-10-01	$13.70	$13.84	$13.62	$13.74	$12.88	41,480
2021-09-30	$13.85	$13.85	$13.61	$13.61	$12.76	27,461
2021-09-29	$13.81	$13.86	$13.79	$13.80	$12.94	14,531
2021-09-28	$13.94	$13.95	$13.74	$13.79	$12.93	10,796
2021-09-27	$14.04	$14.11	$14.04	$14.09	$13.21	9,171
2021-09-24	$13.98	$14.12	$13.98	$14.08	$13.20	25,534
2021-09-23	$13.93	$14.12	$13.93	$14.08	$13.20	14,068
2021-09-22	$13.79	$13.93	$13.79	$13.87	$13.00	5,886
2021-09-21	$13.89	$13.89	$13.74	$13.74	$12.88	12,979
2021-09-20	$13.83	$13.83	$13.60	$13.76	$12.90	16,468
2021-09-17	$14.15	$14.15	$14.00	$14.02	$13.15	11,630
2021-09-16	$14.11	$14.18	$14.04	$14.14	$13.26	16,983
2021-09-15	$14.07	$14.16	$14.00	$14.16	$13.28	11,035
2021-09-14	$14.14	$14.14	$14.01	$14.05	$13.17	26,749
2021-09-13	$14.17	$14.22	$14.04	$14.12	$13.24	20,175
2021-09-10	$14.21	$14.21	$14.07	$14.07	$13.19	9,352
2021-09-09	$14.19	$14.23	$14.18	$14.18	$13.29	1,462
2021-09-08	$14.28	$14.28	$14.18	$14.24	$13.35	3,189
2021-09-07	$14.36	$14.36	$14.27	$14.27	$13.38	6,087
2021-09-03	$14.29	$14.35	$14.29	$14.31	$13.42	15,799
2021-09-02	$14.35	$14.38	$14.30	$14.33	$13.43	7,580
2021-09-01	$14.33	$14.34	$14.28	$14.28	$13.39	1,422
2021-08-31	$14.30	$14.33	$14.28	$14.31	$13.42	2,632
2021-08-30	$14.32	$14.35	$14.29	$14.30	$13.41	12,641
2021-08-27	$14.25	$14.27	$14.24	$14.26	$13.37	9,336
2021-08-26	$14.16	$14.19	$14.15	$14.15	$13.27	7,828
2021-08-25	$14.18	$14.26	$14.18	$14.23	$13.34	6,516
2021-08-24	$14.18	$14.21	$14.17	$14.17	$13.29	24,256
2021-08-23	$14.08	$14.18	$14.08	$14.12	$13.24	23,204
2021-08-20	$13.95	$14.03	$13.95	$14.02	$13.14	16,609
2021-08-19	$13.85	$13.95	$13.81	$13.89	$13.02	64,191
2021-08-18	$13.98	$14.06	$13.93	$13.93	$13.06	361,983
2021-08-17	$14.01	$14.05	$13.95	$14.04	$13.16	25,764
2021-08-16	$14.05	$14.13	$14.04	$14.13	$13.25	4,954
2021-08-13	$14.12	$14.13	$14.09	$14.12	$13.24	52,559
2021-08-12	$14.06	$14.12	$14.04	$14.12	$13.24	3,855
2021-08-11	$14.05	$14.10	$14.03	$14.08	$13.21	69,542
2021-08-10	$14.03	$14.07	$14.00	$14.05	$13.17	13,360
2021-08-09	$13.99	$14.04	$13.98	$14.02	$13.14	28,003
2021-08-06	$14.01	$14.04	$14.01	$14.04	$13.16	1,505
2021-08-05	$13.97	$13.98	$13.95	$13.98	$13.11	24,348
2021-08-04	$13.96	$13.97	$13.91	$13.92	$13.06	8,428
2021-08-03	$13.83	$13.99	$13.83	$13.99	$13.11	3,754
2021-08-02	$14.03	$14.03	$13.86	$13.86	$12.99	13,106
2021-07-30	$13.91	$13.93	$13.86	$13.88	$13.01	6,963
2021-07-29	$13.89	$14.00	$13.89	$13.97	$13.09	12,455
2021-07-28	$13.90	$13.95	$13.86	$13.91	$13.04	11,342
2021-07-27	$14.04	$14.04	$13.82	$13.89	$13.03	5,854
2021-07-26	$13.95	$13.98	$13.94	$13.98	$13.11	2,910
2021-07-23	$13.88	$13.96	$13.88	$13.96	$13.09	7,776
2021-07-22	$13.80	$13.83	$13.80	$13.83	$12.97	6,438
2021-07-21	$13.75	$13.79	$13.75	$13.79	$12.93	5,643
2021-07-20	$13.64	$13.71	$13.64	$13.69	$12.84	21,740
2021-07-19	$13.44	$13.48	$13.36	$13.42	$12.58	14,406
2021-07-16	$13.81	$13.81	$13.66	$13.66	$12.81	11,448
2021-07-15	$13.73	$13.78	$13.72	$13.76	$12.90	12,310
2021-07-14	$13.87	$13.87	$13.77	$13.82	$12.96	10,403
2021-07-13	$13.90	$13.90	$13.81	$13.81	$12.95	22,340
2021-07-12	$13.82	$13.88	$13.82	$13.87	$13.01	5,862
2021-07-09	$13.76	$13.83	$13.70	$13.83	$12.96	17,629
2021-07-08	$13.60	$13.67	$13.55	$13.65	$12.80	4,231
2021-07-07	$13.78	$13.81	$13.75	$13.79	$12.92	13,054
2021-07-06	$13.85	$13.85	$13.66	$13.74	$12.88	2,533
2021-07-02	$13.79	$13.79	$13.69	$13.79	$12.93	2,120
2021-07-01	$13.65	$13.70	$13.64	$13.68	$12.83	12,078
2021-06-30	$13.60	$13.62	$13.60	$13.62	$12.77	1,315
2021-06-29	$13.60	$13.62	$13.58	$13.60	$12.75	9,550
2021-06-28	$13.55	$13.59	$13.53	$13.59	$12.74	4,747
2021-06-25	$13.54	$13.60	$13.53	$13.57	$12.72	22,925
2021-06-24	$13.46	$13.52	$13.46	$13.50	$12.66	11,690
2021-06-23	$13.39	$13.47	$13.39	$13.47	$12.63	8,311
2021-06-22	$13.33	$13.42	$13.33	$13.41	$12.58	4,783
2021-06-21	$13.30	$13.34	$13.30	$13.33	$12.50	9,454
2021-06-18	$13.20	$13.22	$13.17	$13.18	$12.36	66,058
2021-06-17	$13.35	$13.36	$13.25	$13.34	$12.50	44,725
2021-06-16	$13.39	$13.40	$13.30	$13.35	$12.51	7,175
2021-06-15	$13.41	$13.42	$13.36	$13.36	$12.53	30,632
2021-06-14	$13.38	$13.41	$13.35	$13.41	$12.57	7,430
2021-06-11	$13.35	$13.38	$13.33	$13.38	$12.54	7,546
2021-06-10	$13.38	$13.40	$13.33	$13.37	$12.54	15,055
2021-06-09	$13.35	$13.36	$13.29	$13.33	$12.50	4,590
2021-06-08	$13.35	$13.38	$13.29	$13.36	$12.53	23,634
2021-06-07	$13.35	$13.36	$13.31	$13.35	$12.52	16,973
2021-06-04	$13.34	$13.36	$13.32	$13.36	$12.53	5,427
2021-06-03	$13.19	$13.29	$13.19	$13.24	$12.41	14,575
2021-06-02	$13.30	$13.35	$13.26	$13.30	$12.47	275,977
2021-06-01	$13.36	$13.36	$13.28	$13.30	$12.47	6,124
2021-05-28	$13.32	$13.38	$13.32	$13.32	$12.49	21,807
2021-05-27	$13.34	$13.34	$13.29	$13.31	$12.48	40,603
2021-05-26	$13.24	$13.29	$13.24	$13.26	$12.43	6,222
2021-05-25	$13.30	$13.30	$13.23	$13.23	$12.40	23,844
2021-05-24	$13.21	$13.31	$13.21	$13.26	$12.43	15,975
2021-05-21	$13.21	$13.23	$13.11	$13.13	$12.31	11,059
2021-05-20	$13.09	$13.17	$13.09	$13.14	$12.32	25,424
2021-05-19	$12.61	$12.98	$12.61	$12.98	$12.17	30,807
2021-05-18	$13.17	$13.18	$13.05	$13.05	$12.23	5,175
2021-05-17	$13.17	$13.17	$13.09	$13.14	$12.32	8,950
2021-05-14	$13.11	$13.19	$13.11	$13.17	$12.35	3,104
2021-05-13	$12.92	$13.04	$12.92	$13.00	$12.19	14,192
2021-05-12	$13.05	$13.05	$12.83	$12.83	$12.03	16,228
2021-05-11	$13.09	$13.16	$13.07	$13.11	$12.29	21,134
2021-05-10	$13.28	$13.41	$13.25	$13.25	$12.43	22,138
2021-05-07	$13.32	$13.41	$13.32	$13.40	$12.56	5,147
2021-05-06	$13.33	$13.33	$13.18	$13.29	$12.46	20,119
2021-05-05	$13.20	$13.25	$13.18	$13.18	$12.36	8,120
2021-05-04	$13.15	$13.16	$13.06	$13.16	$12.34	41,634
2021-05-03	$13.31	$13.31	$13.25	$13.25	$12.42	5,984
2021-04-30	$13.28	$13.28	$13.23	$13.23	$12.40	1,634
2021-04-29	$13.32	$13.35	$13.27	$13.32	$12.49	18,597
2021-04-28	$13.25	$13.27	$13.24	$13.24	$12.41	2,787
2021-04-27	$13.24	$13.28	$13.24	$13.26	$12.43	8,254
2021-04-26	$13.23	$13.29	$13.23	$13.25	$12.42	7,930
2021-04-23	$13.23	$13.26	$13.22	$13.23	$12.40	2,682
2021-04-22	$13.20	$13.22	$13.04	$13.08	$12.26	5,125
2021-04-21	$13.02	$13.19	$12.99	$13.19	$12.37	14,335
2021-04-20	$13.13	$13.15	$13.03	$13.06	$12.24	10,200
2021-04-19	$13.21	$13.22	$13.12	$13.17	$12.35	34,137
2021-04-16	$13.21	$13.26	$13.19	$13.24	$12.42	13,535
2021-04-15	$13.12	$13.22	$13.12	$13.18	$12.36	21,475
2021-04-14	$13.16	$13.20	$13.06	$13.06	$12.25	35,907
2021-04-13	$13.08	$13.14	$13.08	$13.14	$12.32	8,103
2021-04-12	$13.05	$13.11	$13.04	$13.09	$12.27	25,307
2021-04-09	$12.96	$13.07	$12.96	$13.07	$12.25	8,934
2021-04-08	$12.95	$12.99	$12.93	$12.98	$12.16	30,808
2021-04-07	$12.92	$13.07	$12.87	$12.91	$12.10	7,194
2021-04-06	$12.93	$12.95	$12.90	$12.90	$12.09	1,227,577
2021-04-05	$12.84	$12.93	$12.84	$12.91	$12.10	17,964
2021-04-01	$12.47	$12.77	$12.47	$12.70	$11.91	18,182
2021-03-31	$12.60	$12.61	$12.59	$12.59	$11.80	12,830
2021-03-30	$12.50	$12.54	$12.47	$12.49	$11.71	35,742
2021-03-29	$12.52	$12.56	$12.47	$12.53	$11.74	22,934
2021-03-26	$12.48	$12.58	$12.38	$12.58	$11.79	24,268
2021-03-25	$12.21	$12.42	$12.21	$12.35	$11.58	9,156
2021-03-24	$12.42	$12.45	$12.29	$12.29	$11.52	7,661
2021-03-23	$12.47	$12.50	$12.38	$12.38	$11.60	7,667
2021-03-22	$12.45	$12.55	$12.45	$12.51	$11.73	17,640
2021-03-19	$12.40	$12.46	$12.34	$12.45	$11.67	23,535
2021-03-18	$12.58	$12.63	$12.41	$12.44	$11.66	9,862
2021-03-17	$12.51	$12.60	$12.48	$12.60	$11.81	24,996
2021-03-16	$12.63	$12.63	$12.52	$12.56	$11.77	26,216
2021-03-15	$12.51	$12.58	$12.46	$12.58	$11.79	31,288
2021-03-12	$12.43	$12.51	$12.42	$12.51	$11.73	60,523
2021-03-11	$12.45	$12.57	$12.45	$12.48	$11.70	25,404
2021-03-10	$12.32	$12.38	$12.32	$12.35	$11.58	29,190
2021-03-09	$12.24	$12.35	$12.24	$12.28	$11.51	7,495
2021-03-08	$12.21	$12.27	$12.08	$12.08	$11.33	26,729
2021-03-05	$11.85	$12.19	$11.77	$12.16	$11.40	102,832
2021-03-04	$12.12	$12.12	$11.78	$11.90	$11.16	1,943
2021-03-03	$12.24	$12.27	$12.11	$12.11	$11.36	4,707
2021-03-02	$12.34	$12.38	$12.28	$12.28	$11.51	11,423
2021-03-01	$12.31	$12.42	$12.31	$12.36	$11.59	1,428,880
2021-02-26	$12.15	$12.15	$12.11	$12.11	$11.36	5,325
2021-02-25	$12.38	$12.38	$12.07	$12.10	$11.34	3,563
2021-02-24	$12.26	$12.41	$12.24	$12.39	$11.61	180,922
2021-02-23	$12.05	$12.30	$12.05	$12.29	$11.52	30,821
2021-02-22	$12.31	$12.38	$12.28	$12.28	$11.51	144,845
2021-02-19	$12.42	$12.47	$12.38	$12.38	$11.61	181,882
2021-02-18	$12.32	$12.40	$12.32	$12.40	$11.62	6,413
2021-02-17	$12.36	$12.45	$12.36	$12.45	$11.67	13,492
2021-02-16	$12.67	$12.67	$12.45	$12.47	$11.69	40,475
2021-02-12	$12.39	$12.46	$12.38	$12.46	$11.68	6,386
2021-02-11	$12.42	$12.42	$12.32	$12.39	$11.61	23,926
2021-02-10	$12.35	$12.35	$12.35	$12.35	$11.58	40
2021-02-09	$12.36	$12.38	$12.36	$12.37	$11.60	1,514
2021-02-08	$12.37	$12.37	$12.37	$12.37	$11.60	69
2021-02-05	$12.29	$12.29	$12.29	$12.29	$11.52	137
2021-02-04	$12.17	$12.23	$12.17	$12.22	$11.46	1,939
2021-02-03	$12.09	$12.15	$12.09	$12.12	$11.36	8,650
2021-02-02	$12.11	$12.15	$12.11	$12.11	$11.36	618
2021-02-01	$11.88	$11.94	$11.88	$11.94	$11.19	3,969
2021-01-29	$11.65	$11.76	$11.65	$11.76	$11.02	17,855
2021-01-28	$12.05	$12.05	$11.97	$11.97	$11.22	5,729
2021-01-27	$12.01	$12.01	$11.85	$11.85	$11.11	7,045
2021-01-26	$12.18	$12.20	$12.16	$12.16	$11.40	3,484
2021-01-25	$12.21	$12.21	$12.13	$12.18	$11.42	4,065
2021-01-22	$12.13	$12.17	$12.13	$12.16	$11.40	46,569
2021-01-21	$12.20	$12.22	$12.18	$12.20	$11.44	39,775
2021-01-20	$12.17	$12.19	$12.15	$12.19	$11.43	23,907
2021-01-19	$11.98	$12.02	$11.98	$12.02	$11.27	41,868
2021-01-15	$11.88	$11.97	$11.88	$11.91	$11.17	18,269
2021-01-14	$12.04	$12.08	$11.99	$11.99	$11.24	7,500
2021-01-13	$12.03	$12.05	$12.03	$12.05	$11.30	8,556
2021-01-12	$12.02	$12.06	$12.00	$12.03	$11.28	5,442
2021-01-11	$12.06	$12.06	$12.01	$12.01	$11.26	4,346
2021-01-08	$12.07	$12.10	$12.04	$12.10	$11.34	1,670
2021-01-07	$11.95	$12.01	$11.95	$12.01	$11.26	3,045
2021-01-06	$11.74	$11.94	$11.74	$11.82	$11.08	2,714
2021-01-05	$11.78	$11.82	$11.78	$11.82	$11.08	1,437
2021-01-04	$11.82	$11.82	$11.67	$11.75	$11.01	1,458
2020-12-31	$11.83	$11.92	$11.83	$11.92	$11.17	530
2020-12-30	$11.86	$11.87	$11.86	$11.86	$11.11	5,297
2020-12-29	$11.96	$11.96	$11.89	$11.90	$11.10	3,370
2020-12-28	$11.92	$11.96	$11.92	$11.92	$11.12	6,923
2020-12-24	$11.78	$11.80	$11.78	$11.80	$11.01	689
2020-12-23	$11.81	$11.81	$11.77	$11.77	$10.99	2,735
2020-12-22	$11.76	$11.76	$11.76	$11.76	$10.98	99
2020-12-21	$11.73	$11.79	$11.65	$11.77	$10.98	5,766
2020-12-18	$11.84	$11.84	$11.83	$11.84	$11.05	5,405
2020-12-17	$11.86	$11.88	$11.85	$11.86	$11.07	22,819
2020-12-16	$11.75	$11.79	$11.75	$11.79	$11.00	3,658
2020-12-15	$11.72	$11.76	$11.67	$11.75	$10.96	1,664
2020-12-14	$11.78	$11.80	$11.71	$11.71	$10.86	10,343
2020-12-11	$11.63	$11.69	$11.63	$11.69	$10.85	13,201
2020-12-10	$11.72	$11.73	$11.70	$11.73	$10.88	1,920
2020-12-09	$11.76	$11.76	$11.74	$11.74	$10.89	391
2020-12-08	$11.79	$11.86	$11.77	$11.85	$10.99	4,465
2020-12-07	$11.83	$11.83	$11.77	$11.81	$10.96	4,183
2020-12-04	$11.79	$11.80	$11.79	$11.80	$10.95	1,595
2020-12-03	$11.72	$11.79	$11.72	$11.73	$10.88	6,407
2020-12-02	$11.73	$11.74	$11.73	$11.74	$10.89	6,752
2020-12-01	$11.69	$11.77	$11.69	$11.74	$10.89	46,575
2020-11-30	$11.51	$11.58	$11.51	$11.58	$10.75	478
2020-11-27	$11.61	$11.61	$11.61	$11.61	$10.77	1,147
2020-11-25	$11.59	$11.59	$11.51	$11.55	$10.71	21,478
2020-11-24	$11.53	$11.56	$11.52	$11.55	$10.72	9,623
2020-11-23	$11.41	$11.42	$11.40	$11.40	$10.57	1,638
2020-11-20	$11.43	$11.46	$11.38	$11.38	$10.56	7,857
2020-11-19	$11.36	$11.44	$11.36	$11.44	$10.61	11,885
2020-11-18	$11.51	$11.51	$11.41	$11.41	$10.58	1,113
2020-11-17	$11.50	$11.54	$11.50	$11.52	$10.69	981
2020-11-16	$11.53	$11.56	$11.53	$11.56	$10.72	5,406
2020-11-13	$11.41	$11.49	$11.41	$11.49	$10.66	418
2020-11-12	$10.78	$11.45	$10.78	$11.35	$10.53	23,204
2020-11-11	$11.38	$11.46	$11.38	$11.44	$10.61	673
2020-11-10	$11.37	$11.37	$11.30	$11.30	$10.49	4,826
2020-11-09	$11.59	$11.59	$11.38	$11.38	$10.56	860
2020-11-06	$11.32	$11.40	$11.32	$11.38	$10.56	3,264
2020-11-05	$11.35	$11.43	$11.35	$11.38	$10.55	29,730
2020-11-04	$11.07	$11.27	$11.07	$11.17	$10.36	4,116
2020-11-03	$10.77	$10.88	$10.77	$10.88	$10.09	948
2020-11-02	$10.68	$10.72	$10.66	$10.67	$9.90	3,509
2020-10-30	$10.65	$10.65	$10.51	$10.53	$9.77	8,396
2020-10-29	$10.63	$10.86	$10.63	$10.78	$10.00	14,095
2020-10-28	$10.82	$10.82	$10.65	$10.65	$9.88	622
2020-10-27	$11.04	$11.09	$11.02	$11.04	$10.25	248,549
2020-10-26	$11.13	$11.13	$10.93	$11.01	$10.22	10,590
2020-10-23	$11.17	$11.21	$11.17	$11.21	$10.40	846
2020-10-22	$11.09	$11.18	$11.08	$11.18	$10.37	9,146
2020-10-21	$11.18	$11.20	$11.16	$11.16	$10.35	1,398
2020-10-20	$11.16	$11.17	$11.12	$11.17	$10.36	1,359
2020-10-19	$11.34	$11.35	$11.09	$11.10	$10.30	5,081
2020-10-16	$11.35	$11.35	$11.31	$11.31	$10.49	7,455
2020-10-15	$11.24	$11.28	$11.15	$11.28	$10.46	34,546
2020-10-14	$11.40	$11.40	$11.31	$11.36	$10.54	3,643
2020-10-13	$11.46	$11.47	$11.44	$11.44	$10.61	211,499
2020-10-12	$11.35	$11.48	$11.35	$11.47	$10.64	846
2020-10-09	$11.21	$11.24	$11.21	$11.24	$10.43	441
2020-10-08	$11.10	$11.14	$11.06	$11.13	$10.32	4,896
2020-10-07	$11.00	$11.05	$11.00	$11.05	$10.25	3,294
2020-10-06	$10.95	$11.06	$10.89	$10.90	$10.11	43,759
2020-10-05	$10.98	$11.03	$10.98	$11.03	$10.24	29,714
2020-10-02	$10.90	$10.92	$10.85	$10.85	$10.07	2,188
2020-10-01	$10.99	$11.01	$10.86	$11.00	$10.20	22,234
2020-09-30	$10.92	$10.97	$10.91	$10.94	$10.15	3,728
2020-09-29	$10.87	$10.87	$10.83	$10.83	$10.04	21,197
2020-09-28	$10.82	$10.85	$10.82	$10.85	$10.07	4,945
2020-09-25	$10.57	$10.70	$10.57	$10.70	$9.92	1,996
2020-09-24	$10.43	$10.51	$10.43	$10.51	$9.75	1,971,017
2020-09-23	$10.69	$10.69	$10.47	$10.47	$9.72	8,830
2020-09-22	$10.65	$10.73	$10.65	$10.73	$9.96	6,322
2020-09-21	$10.59	$10.59	$10.59	$10.59	$9.82	141
2020-09-18	$10.76	$10.76	$10.58	$10.68	$9.90	31,066
2020-09-17	$10.82	$10.82	$10.75	$10.78	$10.00	5,501
2020-09-16	$11.01	$11.03	$10.90	$10.90	$10.11	4,422
2020-09-15	$11.00	$11.04	$11.00	$11.00	$10.20	12,888
2020-09-14	$10.97	$10.98	$10.89	$10.93	$10.14	19,825
2020-09-11	$10.76	$10.76	$10.76	$10.76	$9.98	8
2020-09-10	$10.92	$10.92	$10.72	$10.78	$10.00	3,881
2020-09-09	$10.97	$11.04	$10.97	$11.00	$10.20	12,243
2020-09-08	$10.80	$10.85	$10.72	$10.72	$9.95	13,521
2020-09-04	$10.89	$11.09	$10.87	$11.09	$10.28	3,968
2020-09-03	$11.52	$11.52	$11.12	$11.18	$10.37	23,737
2020-09-02	$11.50	$11.63	$11.50	$11.63	$10.79	300
2020-09-01	$11.44	$11.44	$11.40	$11.44	$10.61	11,246
2020-08-31	$11.33	$11.41	$11.30	$11.36	$10.54	14,409
2020-08-28	$11.28	$11.36	$11.28	$11.36	$10.53	8,545
2020-08-27	$11.29	$11.29	$11.29	$11.29	$10.47	1,178
2020-08-26	$11.25	$11.28	$11.25	$11.28	$10.46	10,733
2020-08-25	$11.05	$11.13	$11.05	$11.13	$10.32	30,457
2020-08-24	$11.04	$11.09	$11.04	$11.08	$10.28	24,168
2020-08-21	$10.97	$11.01	$10.97	$11.01	$10.22	4,479
2020-08-20	$10.89	$10.97	$10.88	$10.94	$10.15	7,667
2020-08-19	$10.96	$10.96	$10.88	$10.88	$10.09	4,731
2020-08-18	$10.88	$10.96	$10.88	$10.94	$10.15	6,240
2020-08-17	$10.83	$10.86	$10.81	$10.86	$10.08	26,992
2020-08-14	$10.82	$10.85	$10.80	$10.83	$10.04	12,991
2020-08-13	$10.83	$10.83	$10.83	$10.83	$10.05	6
2020-08-12	$10.82	$10.85	$10.82	$10.85	$10.06	1,637
2020-08-11	$11.57	$11.57	$10.67	$10.67	$9.89	8,156
2020-08-10	$10.75	$10.78	$10.66	$10.78	$9.99	9,761
2020-08-07	$10.82	$10.83	$10.71	$10.76	$9.98	11,682
2020-08-06	$10.72	$10.80	$10.72	$10.80	$10.02	836
2020-08-05	$10.74	$10.74	$10.71	$10.72	$9.94	6,133
2020-08-04	$10.65	$10.68	$10.62	$10.68	$9.91	1,791
2020-08-03	$10.62	$10.65	$10.62	$10.64	$9.87	3,468
2020-07-31	$10.41	$10.51	$10.38	$10.51	$9.75	10,475
2020-07-30	$10.33	$10.46	$10.30	$10.44	$9.68	28,760
2020-07-29	$10.43	$10.48	$10.41	$10.45	$9.70	112,364
2020-07-28	$10.41	$10.42	$10.33	$10.33	$9.58	20,933
2020-07-27	$10.37	$10.40	$10.37	$10.40	$9.64	222
2020-07-24	$10.33	$10.33	$10.29	$10.29	$9.55	3,337
2020-07-23	$10.50	$10.50	$10.35	$10.35	$9.60	2,408
2020-07-22	$10.50	$10.53	$10.48	$10.53	$9.76	4,975
2020-07-21	$10.52	$10.55	$10.47	$10.47	$9.71	139,656
2020-07-20	$10.50	$10.50	$10.50	$10.50	$9.74	3
2020-07-17	$10.33	$10.38	$10.32	$10.38	$9.62	4,800
2020-07-16	$10.28	$10.31	$10.26	$10.31	$9.56	5,400
2020-07-15	$10.51	$10.51	$10.32	$10.37	$9.62	153,191
2020-07-14	$10.09	$10.30	$10.08	$10.30	$9.55	3,246
2020-07-13	$10.40	$10.46	$10.17	$10.17	$9.43	1,403
2020-07-10	$10.24	$10.29	$10.21	$10.29	$9.54	19,100
2020-07-09	$10.24	$10.24	$10.14	$10.19	$9.45	2,300
2020-07-08	$10.19	$10.23	$10.15	$10.23	$9.49	8,700
2020-07-07	$10.10	$10.26	$10.08	$10.14	$9.41	7,600
2020-07-06	$10.18	$10.20	$10.16	$10.20	$9.46	3,400
2020-07-02	$10.09	$10.11	$10.04	$10.04	$9.32	1,600
2020-07-01	$9.97	$10.03	$9.97	$10.02	$9.30	3,800
2020-06-30	$9.86	$9.95	$9.84	$9.95	$9.23	3,900
2020-06-29	$9.77	$9.77	$9.75	$9.75	$9.05	526
2020-06-26	$9.71	$9.75	$9.64	$9.64	$8.94	14,100
2020-06-25	$9.81	$9.87	$9.78	$9.87	$9.16	28,496
2020-06-24	$9.90	$9.90	$9.75	$9.79	$9.08	2,300
2020-06-23	$10.04	$10.07	$10.02	$10.02	$9.30	2,500
2020-06-22	$9.89	$9.98	$9.89	$9.98	$9.25	2,824
2020-06-19	$10.03	$10.03	$9.91	$9.91	$9.19	5,453
2020-06-18	$9.91	$9.93	$9.90	$9.93	$9.21	485
2020-06-17	$9.97	$9.97	$9.92	$9.92	$9.20	7,000
2020-06-16	$9.95	$9.99	$9.83	$9.93	$9.21	6,300
2020-06-15	$9.58	$9.72	$9.58	$9.72	$9.02	41,480
2020-06-12	$9.72	$9.74	$9.69	$9.69	$8.98	18,600
2020-06-11	$9.58	$9.58	$9.58	$9.58	$8.89	68
2020-06-10	$10.10	$10.20	$10.10	$10.11	$9.38	24,400
2020-06-09	$10.07	$10.12	$10.06	$10.09	$9.36	9,800
2020-06-08	$10.01	$10.13	$10.00	$10.13	$9.39	17,900
2020-06-05	$9.88	$10.02	$9.88	$10.00	$9.27	29,500
2020-06-04	$9.84	$9.85	$9.76	$9.83	$9.12	56,220
2020-06-03	$10.80	$10.80	$9.81	$9.87	$9.15	9,131
2020-06-02	$9.71	$9.77	$9.71	$9.77	$9.07	8,456
2020-06-01	$9.71	$9.75	$9.70	$9.73	$9.02	11,260
2020-05-29	$9.63	$9.72	$9.63	$9.72	$9.01	10,800
2020-05-28	$9.70	$9.70	$9.63	$9.63	$8.93	6,300
2020-05-27	$9.45	$9.62	$9.45	$9.62	$8.92	16,557
2020-05-26	$9.54	$9.61	$9.51	$9.52	$8.83	56,400
2020-05-22	$9.46	$9.46	$9.46	$9.46	$8.77	0
2020-05-21	$9.44	$9.44	$9.44	$9.44	$8.75	10
2020-05-20	$9.53	$9.54	$9.47	$9.51	$8.82	10,000
2020-05-19	$9.41	$9.49	$9.38	$9.38	$8.70	22,634
2020-05-18	$9.42	$9.45	$9.42	$9.45	$8.77	6,000
2020-05-15	$9.07	$9.20	$9.03	$9.20	$8.54	112,438
2020-05-14	$9.54	$9.54	$8.96	$9.16	$8.49	3,275
2020-05-13	$9.08	$9.08	$9.08	$9.08	$8.42	25
2020-05-12	$9.41	$9.42	$9.25	$9.25	$8.58	10,400
2020-05-11	$9.39	$9.41	$9.39	$9.41	$8.73	3,000
2020-05-08	$9.33	$9.36	$9.31	$9.36	$8.68	27,000
2020-05-07	$9.25	$9.28	$9.21	$9.21	$8.54	40,200
2020-05-06	$9.20	$9.33	$9.15	$9.15	$8.49	27,461
2020-05-05	$9.13	$9.28	$9.13	$9.19	$8.52	113,034
2020-05-04	$8.86	$9.09	$8.86	$9.09	$8.43	21,244
2020-05-01	$9.06	$9.06	$9.01	$9.02	$8.36	45,600
2020-04-30	$9.33	$9.33	$9.24	$9.28	$8.61	3,359
2020-04-29	$9.33	$9.35	$9.33	$9.33	$8.65	119,000
2020-04-28	$9.20	$9.24	$9.11	$9.11	$8.45	164,049
2020-04-27	$9.19	$9.19	$9.19	$9.19	$8.53	3,400
2020-04-24	$8.95	$9.09	$8.95	$9.09	$8.43	105,641
2020-04-23	$9.06	$9.06	$8.98	$8.98	$8.33	454,101
2020-04-22	$8.93	$8.98	$8.92	$8.98	$8.33	1,980,000
2020-04-21	$8.87	$8.88	$8.76	$8.76	$8.13	556,400
2020-04-20	$9.20	$9.21	$9.05	$9.06	$8.41	20,345
2020-04-17	$9.10	$9.20	$9.10	$9.20	$8.53	83,300
2020-04-16	$8.91	$9.05	$8.91	$9.04	$8.39	15,200
2020-04-15	$8.94	$9.01	$8.94	$8.94	$8.29	268,200
2020-04-14	$9.03	$9.11	$9.03	$9.11	$8.45	73,400
2020-04-13	$8.72	$8.81	$8.72	$8.81	$8.17	52,000
2020-04-09	$8.92	$8.95	$8.87	$8.87	$8.23	179,600
2020-04-08	$8.59	$8.73	$8.59	$8.73	$8.10	144,000
2020-04-07	$8.60	$8.60	$8.51	$8.51	$7.89	80,600
2020-04-06	$8.21	$8.48	$8.21	$8.48	$7.87	1,100
2020-04-03	$8.06	$8.09	$7.89	$7.94	$7.36	7,000
2020-04-02	$7.93	$8.03	$7.93	$8.03	$7.45	600
2020-04-01	$8.00	$8.00	$7.83	$7.89	$7.32	27,100
2020-03-31	$8.35	$8.37	$8.32	$8.32	$7.72	32,900
2020-03-30	$7.85	$8.37	$7.38	$8.37	$7.76	141,638
2020-03-27	$8.15	$8.24	$8.03	$8.03	$7.45	247,800
2020-03-26	$8.39	$8.44	$8.06	$8.31	$7.71	696,315
2020-03-25	$7.99	$8.08	$7.81	$7.86	$7.29	12,100
2020-03-24	$7.49	$7.84	$7.42	$7.79	$7.22	42,600
2020-03-23	$7.30	$7.30	$7.30	$7.30	$6.77	11
2020-03-20	$7.35	$7.35	$7.35	$7.35	$6.81	0
2020-03-19	$7.59	$7.74	$7.20	$7.69	$7.13	22,100
2020-03-18	$7.64	$7.64	$7.64	$7.64	$7.09	2
2020-03-17	$7.75	$8.02	$7.75	$8.02	$7.44	100
2020-03-16	$8.01	$8.01	$7.60	$7.60	$7.05	1,800
2020-03-13	$8.34	$8.49	$8.34	$8.49	$7.88	200
2020-03-12	$8.05	$8.20	$7.93	$7.93	$7.36	4,900
2020-03-11	$8.79	$8.79	$8.71	$8.71	$8.08	1,400
2020-03-10	$9.00	$9.10	$8.79	$9.10	$8.44	3,300
2020-03-09	$8.60	$8.83	$8.60	$8.76	$8.12	548
2020-03-06	$9.31	$9.39	$9.15	$9.39	$8.71	1,200
2020-03-05	$9.61	$9.61	$9.52	$9.52	$8.83	100
2020-03-04	$9.61	$9.83	$9.61	$9.83	$9.12	1,800
2020-03-03	$9.62	$9.62	$9.36	$9.42	$8.74	1,500
2020-03-02	$9.48	$9.67	$9.46	$9.67	$8.97	300
2020-02-28	$9.00	$9.18	$9.00	$9.18	$8.52	600
2020-02-27	$9.38	$9.38	$9.38	$9.38	$8.70	0
2020-02-26	$9.80	$9.80	$9.78	$9.78	$9.07	1,600
2020-02-25	$10.02	$10.05	$9.75	$9.79	$9.08	67,100
2020-02-24	$10.24	$10.24	$10.11	$10.11	$9.38	11,503
2020-02-21	$10.43	$10.43	$10.43	$10.43	$9.67	85
2020-02-20	$10.50	$10.53	$10.50	$10.53	$9.76	300
2020-02-19	$10.57	$10.57	$10.57	$10.57	$9.80	0
2020-02-18	$10.54	$10.55	$10.50	$10.52	$9.76	4,400
2020-02-14	$10.51	$10.59	$10.51	$10.59	$9.82	26,182
2020-02-13	$10.52	$10.52	$10.52	$10.52	$9.76	87
2020-02-12	$10.53	$10.53	$10.53	$10.53	$9.76	0
2020-02-11	$10.51	$10.61	$10.50	$10.51	$9.75	7,600
2020-02-10	$10.42	$10.46	$10.42	$10.46	$9.70	400
2020-02-07	$10.42	$10.42	$10.42	$10.42	$9.66	19
2020-02-06	$10.36	$10.43	$10.36	$10.43	$9.68	780
2020-02-05	$10.39	$10.41	$10.39	$10.41	$9.65	354
2020-02-04	$10.33	$10.35	$10.33	$10.33	$9.58	800
2020-02-03	$10.19	$10.19	$10.14	$10.15	$9.41	1,600
2020-01-31	$10.14	$10.15	$10.08	$10.10	$9.36	120,300
2020-01-30	$10.16	$10.26	$10.16	$10.26	$9.52	310,898
2020-01-29	$10.28	$10.32	$10.28	$10.30	$9.55	15,500
2020-01-28	$10.15	$10.24	$10.15	$10.23	$9.49	53,210
2020-01-27	$10.18	$10.19	$10.15	$10.18	$9.44	34,200
2020-01-24	$10.39	$10.39	$10.39	$10.39	$9.64	0
2020-01-23	$10.45	$10.45	$10.33	$10.39	$9.64	7,058
2020-01-22	$10.38	$10.38	$10.38	$10.38	$9.63	99,100
2020-01-21	$10.39	$10.39	$10.36	$10.36	$9.61	2,630
2020-01-17	$10.37	$10.38	$10.36	$10.38	$9.62	1,100
2020-01-16	$10.29	$10.33	$10.29	$10.33	$9.58	10,400
2020-01-15	$10.26	$10.26	$10.25	$10.25	$9.51	2,000
2020-01-14	$10.27	$10.27	$10.27	$10.27	$9.52	189
2020-01-13	$10.24	$10.26	$10.24	$10.26	$9.51	6,500
2020-01-10	$10.27	$10.27	$10.16	$10.16	$9.42	752
2020-01-09	$10.23	$10.23	$10.22	$10.22	$9.48	1,400
2020-01-08	$10.16	$10.16	$10.14	$10.14	$9.40	3,400
2020-01-07	$10.10	$10.47	$10.09	$10.09	$9.35	2,220
2020-01-06	$10.10	$10.10	$10.10	$10.10	$9.37	0
2020-01-03	$10.11	$10.12	$10.09	$10.12	$9.39	2,700
2020-01-02	$10.10	$10.14	$10.10	$10.14	$9.40	1,800
2019-12-31	$10.05	$10.07	$10.05	$10.07	$9.34	2,000
2019-12-30	$10.96	$10.96	$10.08	$10.16	$9.42	2,085
2019-12-27	$10.13	$10.13	$10.13	$10.13	$9.39	403
2019-12-26	$10.14	$10.48	$10.14	$10.37	$9.59	4,007
2019-12-24	$10.13	$10.13	$10.13	$10.13	$9.36	100
2019-12-23	$10.13	$10.13	$10.13	$10.13	$9.36	0
2019-12-20	$10.11	$10.11	$10.09	$10.09	$9.33	16,200
2019-12-19	$10.01	$10.03	$10.01	$10.03	$9.27	4,600
2019-12-18	$10.01	$10.01	$10.00	$10.00	$9.24	113,500
2019-12-17	$10.03	$10.03	$10.03	$10.03	$9.27	100

Anfield U.S. Equity Sector Rotation ETF (AESR) News Headlines

Recent Anfield U.S. Equity Sector Rotation ETF (AESR) News

Similar Companies to Anfield U.S. Equity Sector Rotation ETF (AESR) 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	--	--	--

Anfield U.S. Equity Sector Rotation ETF (AESR) Exchange: BATS