two - Class A (TWOA) Stock Profile

Data as of Dec. 6, 2024

$10.70 ($4.46) 71.47%

two - Class A - Daily Information

Click for more stock information on two - Class A.

Daily Information	Data
Date	Dec. 6, 2024
Open	$6.09
Previous Close	$10.70
High	$12.97
Low	$5.59
Adjusted Open	$6.09
Previous Adjusted Close	$10.70
Adjusted High	$12.97
Adjusted Low	$5.59

Invest in two - Class A (TWOA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People two - Class A

Employee	Position
Pierre R. Lamond	Chairman
Kevin E. Hartz	Co-Chief Executive Officer & Director
Gautam Gupta	Co-Chief Executive Officer
Troy B. Steckenrider	Chief Financial Officer
Michelle Gill	Independent Director
Ryan Petersen	Independent Director

Historical Stock Data for two - Class A (TWOA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-27	$6.09	$12.97	$5.59	$10.70	$10.70	61,013
2024-03-26	$6.35	$6.80	$5.80	$6.24	$6.24	31,251
2024-03-25	$6.15	$7.79	$6.00	$6.68	$6.68	18,829
2024-03-22	$7.73	$8.08	$5.70	$6.20	$6.20	29,253
2024-03-21	$9.74	$9.74	$7.35	$7.70	$7.70	29,670
2024-03-20	$10.82	$10.82	$10.82	$10.82	$10.82	25
2024-03-19	$10.89	$10.93	$10.82	$10.82	$10.82	157,460
2024-03-18	$10.89	$10.89	$10.89	$10.89	$10.89	0
2024-03-15	$10.89	$10.89	$10.89	$10.89	$10.89	102
2024-03-14	$10.76	$10.76	$10.76	$10.76	$10.76	1
2024-03-13	$10.72	$10.78	$10.72	$10.76	$10.76	317,419
2024-03-12	$10.73	$10.73	$10.73	$10.73	$10.73	0
2024-03-11	$10.73	$10.73	$10.73	$10.73	$10.73	908
2024-03-08	$10.73	$10.73	$10.73	$10.73	$10.73	200
2024-03-07	$10.72	$10.72	$10.72	$10.72	$10.72	208
2024-03-06	$10.73	$10.73	$10.73	$10.73	$10.73	200
2024-03-05	$10.73	$10.73	$10.73	$10.73	$10.73	113
2024-03-04	$10.72	$10.72	$10.72	$10.72	$10.72	200
2024-03-01	$10.71	$10.73	$10.71	$10.73	$10.73	5,204
2024-02-29	$10.71	$10.71	$10.71	$10.71	$10.71	61
2024-02-28	$10.71	$10.71	$10.71	$10.71	$10.71	20
2024-02-27	$10.75	$10.75	$10.71	$10.71	$10.71	677
2024-02-26	$10.75	$10.75	$10.72	$10.72	$10.72	20,159
2024-02-23	$10.70	$10.70	$10.70	$10.70	$10.70	205
2024-02-22	$10.70	$10.70	$10.70	$10.70	$10.70	412
2024-02-21	$10.71	$10.71	$10.71	$10.71	$10.71	10
2024-02-20	$10.71	$10.71	$10.71	$10.71	$10.71	2,963
2024-02-16	$10.68	$10.68	$10.68	$10.68	$10.68	16,798
2024-02-15	$10.68	$10.68	$10.68	$10.68	$10.68	0
2024-02-14	$10.68	$10.68	$10.68	$10.68	$10.68	1
2024-02-13	$10.68	$10.68	$10.68	$10.68	$10.68	0
2024-02-12	$10.68	$10.68	$10.68	$10.68	$10.68	426
2024-02-09	$10.69	$10.69	$10.68	$10.68	$10.68	61,867
2024-02-08	$10.68	$10.68	$10.68	$10.68	$10.68	52
2024-02-07	$10.68	$10.68	$10.68	$10.68	$10.68	2
2024-02-06	$10.68	$10.68	$10.68	$10.68	$10.68	14
2024-02-05	$10.68	$10.68	$10.68	$10.68	$10.68	3
2024-02-02	$10.68	$10.68	$10.68	$10.68	$10.68	10,205
2024-02-01	$10.68	$10.68	$10.68	$10.68	$10.68	5
2024-01-31	$10.68	$10.68	$10.68	$10.68	$10.68	2,531
2024-01-30	$10.66	$10.66	$10.66	$10.66	$10.66	200
2024-01-29	$10.65	$10.65	$10.65	$10.65	$10.65	190
2024-01-26	$10.66	$10.66	$10.66	$10.66	$10.66	0
2024-01-25	$10.66	$10.66	$10.66	$10.66	$10.66	0
2024-01-24	$10.66	$10.66	$10.66	$10.66	$10.66	152
2024-01-23	$10.65	$10.65	$10.65	$10.65	$10.65	3,800
2024-01-22	$10.64	$10.65	$10.64	$10.65	$10.65	5,409
2024-01-19	$10.65	$10.65	$10.65	$10.65	$10.65	3
2024-01-18	$10.65	$10.65	$10.65	$10.65	$10.65	1
2024-01-17	$10.65	$10.65	$10.65	$10.65	$10.65	1,724
2024-01-16	$10.64	$10.64	$10.64	$10.64	$10.64	101
2024-01-12	$10.64	$10.64	$10.64	$10.64	$10.64	111
2024-01-11	$10.64	$10.64	$10.64	$10.64	$10.64	140
2024-01-10	$10.64	$10.64	$10.64	$10.64	$10.64	101
2024-01-09	$10.64	$10.65	$10.64	$10.64	$10.64	4,400
2024-01-08	$10.68	$10.68	$10.64	$10.64	$10.64	6,574
2024-01-05	$10.60	$10.62	$10.60	$10.62	$10.62	7,703
2024-01-04	$10.62	$10.65	$10.61	$10.63	$10.63	179,438
2024-01-03	$10.60	$10.60	$10.60	$10.60	$10.60	4
2024-01-02	$10.59	$10.64	$10.59	$10.60	$10.60	1,362
2023-12-29	$10.60	$10.60	$10.59	$10.59	$10.59	1,451
2023-12-28	$10.59	$10.63	$10.59	$10.59	$10.59	347,041
2023-12-27	$10.59	$10.59	$10.59	$10.59	$10.59	400
2023-12-26	$10.60	$10.63	$10.60	$10.61	$10.61	301,942
2023-12-22	$10.59	$10.62	$10.58	$10.59	$10.59	11,787
2023-12-21	$10.77	$10.77	$10.58	$10.74	$10.74	1,430
2023-12-20	$10.57	$10.64	$10.57	$10.61	$10.61	118,138
2023-12-19	$10.56	$10.59	$10.56	$10.58	$10.58	11,415
2023-12-18	$10.57	$10.59	$10.57	$10.59	$10.59	251,524
2023-12-15	$10.57	$10.70	$10.57	$10.57	$10.57	4,659
2023-12-14	$10.57	$10.60	$10.56	$10.56	$10.56	29,404
2023-12-13	$10.56	$10.59	$10.56	$10.57	$10.57	3,238
2023-12-12	$10.57	$10.68	$10.56	$10.56	$10.56	2,851
2023-12-11	$10.61	$10.75	$10.56	$10.59	$10.59	1,305
2023-12-08	$10.58	$10.58	$10.56	$10.58	$10.58	1,846
2023-12-07	$10.56	$10.77	$10.56	$10.59	$10.59	1,526
2023-12-06	$11.20	$11.44	$10.55	$10.57	$10.57	22,455
2023-12-05	$10.60	$11.48	$10.56	$10.79	$10.79	4,125
2023-12-04	$10.57	$11.39	$10.55	$11.00	$11.00	31,601
2023-12-01	$10.95	$11.41	$10.55	$10.62	$10.62	20,725
2023-11-30	$10.57	$11.12	$10.57	$10.63	$10.63	24,129
2023-11-29	$11.60	$11.60	$10.56	$10.63	$10.63	9,790
2023-11-28	$11.07	$11.40	$10.56	$10.62	$10.62	3,211
2023-11-27	$10.56	$11.34	$10.56	$10.56	$10.56	7,856
2023-11-24	$10.53	$11.45	$10.52	$10.58	$10.58	14,399
2023-11-22	$10.55	$10.59	$10.53	$10.53	$10.53	6,405
2023-11-21	$10.54	$10.63	$10.52	$10.57	$10.57	3,586
2023-11-20	$10.53	$10.57	$10.53	$10.57	$10.57	100,636
2023-11-17	$10.52	$10.93	$10.52	$10.52	$10.52	1,881
2023-11-16	$10.60	$11.57	$10.52	$10.57	$10.57	8,034
2023-11-15	$10.55	$10.93	$10.53	$10.57	$10.57	3,840
2023-11-14	$10.51	$10.87	$10.51	$10.57	$10.57	13,825
2023-11-13	$10.50	$10.59	$10.50	$10.53	$10.53	5,314
2023-11-10	$10.60	$10.60	$10.51	$10.51	$10.51	8,708
2023-11-09	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-11-08	$10.51	$10.53	$10.51	$10.53	$10.53	20,220
2023-11-07	$10.55	$10.55	$10.51	$10.51	$10.51	22,173
2023-11-06	$10.51	$10.51	$10.51	$10.51	$10.51	17,022
2023-11-03	$10.50	$10.50	$10.50	$10.50	$10.50	1,339
2023-11-02	$10.50	$10.50	$10.50	$10.50	$10.50	32
2023-11-01	$10.50	$10.50	$10.50	$10.50	$10.50	525
2023-10-31	$10.51	$10.51	$10.50	$10.50	$10.50	5,304
2023-10-30	$10.55	$10.55	$10.50	$10.50	$10.50	50,290
2023-10-27	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-10-26	$10.50	$10.51	$10.50	$10.51	$10.51	200
2023-10-25	$10.50	$10.52	$10.50	$10.50	$10.50	33,758
2023-10-24	$10.52	$10.52	$10.52	$10.52	$10.52	31
2023-10-23	$10.51	$10.52	$10.50	$10.52	$10.52	2,083
2023-10-20	$10.52	$10.52	$10.52	$10.52	$10.52	220
2023-10-19	$10.51	$10.51	$10.51	$10.51	$10.51	173
2023-10-18	$10.51	$10.51	$10.51	$10.51	$10.51	42
2023-10-17	$10.51	$10.51	$10.51	$10.51	$10.51	814
2023-10-16	$10.51	$10.52	$10.51	$10.51	$10.51	21,686
2023-10-13	$10.51	$10.52	$10.51	$10.51	$10.51	257,271
2023-10-12	$10.49	$10.50	$10.49	$10.50	$10.50	200
2023-10-11	$10.49	$10.49	$10.49	$10.49	$10.49	101
2023-10-10	$10.60	$10.60	$10.50	$10.50	$10.50	3,700
2023-10-09	$10.50	$10.50	$10.50	$10.50	$10.50	80
2023-10-06	$10.46	$10.50	$10.46	$10.50	$10.50	7,903
2023-10-05	$10.45	$10.47	$10.45	$10.47	$10.47	673
2023-10-04	$10.45	$10.50	$10.45	$10.46	$10.46	240,023
2023-10-03	$10.46	$10.46	$10.46	$10.46	$10.46	100
2023-10-02	$10.47	$10.47	$10.47	$10.47	$10.47	465
2023-09-29	$10.50	$10.50	$10.46	$10.48	$10.48	1,999
2023-09-28	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-09-27	$10.48	$10.48	$10.48	$10.48	$10.48	1
2023-09-26	$10.48	$10.48	$10.48	$10.48	$10.48	87
2023-09-25	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-09-22	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-09-21	$10.48	$10.48	$10.48	$10.48	$10.48	91
2023-09-20	$10.48	$10.48	$10.48	$10.48	$10.48	100
2023-09-19	$10.48	$10.48	$10.48	$10.48	$10.48	0
2023-09-18	$10.49	$10.49	$10.48	$10.48	$10.48	890
2023-09-15	$10.49	$10.49	$10.49	$10.49	$10.49	531
2023-09-14	$10.47	$10.47	$10.47	$10.47	$10.47	65
2023-09-13	$10.47	$10.47	$10.47	$10.47	$10.47	259
2023-09-12	$10.46	$10.46	$10.46	$10.46	$10.46	52,410
2023-09-11	$10.45	$10.45	$10.45	$10.45	$10.45	240
2023-09-08	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-09-07	$10.45	$10.45	$10.43	$10.45	$10.45	34,475
2023-09-06	$10.43	$10.45	$10.43	$10.45	$10.45	940
2023-09-05	$10.45	$10.45	$10.45	$10.45	$10.45	309
2023-09-01	$10.43	$10.45	$10.43	$10.45	$10.45	538
2023-08-31	$10.43	$10.43	$10.43	$10.43	$10.43	125
2023-08-30	$10.44	$10.44	$10.44	$10.44	$10.44	102
2023-08-29	$10.43	$10.43	$10.43	$10.43	$10.43	160,550
2023-08-28	$10.41	$10.43	$10.41	$10.43	$10.43	1,649
2023-08-25	$10.41	$10.41	$10.41	$10.41	$10.41	50,202
2023-08-24	$10.42	$10.42	$10.41	$10.41	$10.41	10,795
2023-08-23	$10.43	$10.43	$10.42	$10.42	$10.42	25,417
2023-08-22	$10.42	$10.42	$10.42	$10.42	$10.42	36,080
2023-08-21	$10.42	$10.42	$10.42	$10.42	$10.42	117
2023-08-18	$10.40	$10.42	$10.40	$10.42	$10.42	504
2023-08-17	$10.38	$10.39	$10.38	$10.38	$10.38	4,392
2023-08-16	$10.42	$10.42	$10.42	$10.42	$10.42	432
2023-08-15	$10.36	$10.42	$10.36	$10.42	$10.42	18,470
2023-08-14	$10.30	$10.33	$10.30	$10.33	$10.33	2,135
2023-08-11	$10.32	$10.33	$10.30	$10.30	$10.30	7,454
2023-08-10	$10.35	$10.35	$10.35	$10.35	$10.35	197
2023-08-09	$10.35	$10.35	$10.35	$10.35	$10.35	1,732
2023-08-08	$10.33	$10.35	$10.33	$10.35	$10.35	2,475
2023-08-07	$10.28	$10.32	$10.28	$10.32	$10.32	4,236
2023-08-04	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-08-03	$10.28	$10.32	$10.28	$10.32	$10.32	461
2023-08-02	$10.29	$10.29	$10.29	$10.29	$10.29	17,140
2023-08-01	$10.29	$10.29	$10.29	$10.29	$10.29	175
2023-07-31	$10.30	$10.30	$10.28	$10.28	$10.28	2,137
2023-07-28	$10.28	$10.28	$10.28	$10.28	$10.28	100
2023-07-27	$10.28	$10.28	$10.26	$10.26	$10.26	577
2023-07-26	$10.26	$10.28	$10.26	$10.28	$10.28	1,103
2023-07-25	$10.28	$10.29	$10.28	$10.29	$10.29	1,000
2023-07-24	$10.26	$10.30	$10.26	$10.29	$10.29	1,838
2023-07-21	$10.27	$10.27	$10.27	$10.27	$10.27	2,672
2023-07-20	$10.28	$10.28	$10.28	$10.28	$10.28	1
2023-07-19	$10.28	$10.28	$10.28	$10.28	$10.28	0
2023-07-18	$10.28	$10.28	$10.28	$10.28	$10.28	36
2023-07-17	$10.28	$10.28	$10.28	$10.28	$10.28	289
2023-07-14	$10.27	$10.29	$10.27	$10.29	$10.29	1,148
2023-07-13	$10.27	$10.27	$10.27	$10.27	$10.27	2,101
2023-07-12	$10.30	$10.30	$10.27	$10.27	$10.27	418
2023-07-11	$10.26	$10.28	$10.25	$10.27	$10.27	26,807
2023-07-10	$10.25	$10.30	$10.25	$10.26	$10.26	400,153
2023-07-07	$10.25	$10.25	$10.25	$10.25	$10.25	1,767
2023-07-06	$10.29	$10.29	$10.28	$10.28	$10.28	513
2023-07-05	$10.28	$10.28	$10.28	$10.28	$10.28	125
2023-07-03	$10.30	$10.30	$10.25	$10.29	$10.29	1,854
2023-06-30	$10.25	$10.30	$10.23	$10.30	$10.30	1,889
2023-06-29	$10.23	$10.23	$10.23	$10.23	$10.23	118,590
2023-06-28	$10.20	$10.23	$10.20	$10.23	$10.23	95,555
2023-06-27	$10.23	$10.23	$10.23	$10.23	$10.23	154
2023-06-26	$10.18	$10.27	$10.18	$10.25	$10.25	2,774
2023-06-23	$10.25	$10.25	$10.25	$10.25	$10.25	299
2023-06-22	$10.20	$10.20	$10.20	$10.20	$10.20	3,829
2023-06-21	$10.17	$10.19	$10.17	$10.17	$10.17	3,342
2023-06-20	$10.25	$10.25	$10.17	$10.17	$10.17	390
2023-06-16	$10.20	$10.20	$10.20	$10.20	$10.20	598
2023-06-15	$10.18	$10.18	$10.18	$10.18	$10.18	1,057
2023-06-14	$10.17	$10.19	$10.17	$10.17	$10.17	2,230
2023-06-13	$10.17	$10.17	$10.17	$10.17	$10.17	200
2023-06-12	$10.17	$10.17	$10.17	$10.17	$10.17	12,664
2023-06-09	$10.14	$10.14	$10.14	$10.14	$10.14	1
2023-06-08	$10.15	$10.15	$10.14	$10.14	$10.14	1,729
2023-06-07	$10.14	$10.17	$10.14	$10.17	$10.17	864
2023-06-06	$10.17	$10.17	$10.14	$10.14	$10.14	300
2023-06-05	$10.14	$10.14	$10.14	$10.14	$10.14	1,001
2023-06-02	$10.14	$10.14	$10.14	$10.14	$10.14	1,400
2023-06-01	$10.15	$10.15	$10.15	$10.15	$10.15	1,258
2023-05-31	$10.14	$10.14	$10.14	$10.14	$10.14	2,628
2023-05-30	$10.12	$10.14	$10.12	$10.13	$10.13	2,638
2023-05-26	$10.13	$10.13	$10.13	$10.13	$10.13	3,486
2023-05-25	$10.15	$10.15	$10.15	$10.15	$10.15	2
2023-05-24	$10.15	$10.15	$10.15	$10.15	$10.15	157
2023-05-23	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-05-22	$10.13	$10.15	$10.13	$10.15	$10.15	13,168
2023-05-19	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-05-18	$10.14	$10.14	$10.14	$10.14	$10.14	510
2023-05-17	$10.13	$10.15	$10.13	$10.14	$10.14	4,320
2023-05-16	$10.13	$10.13	$10.13	$10.13	$10.13	541
2023-05-15	$10.13	$10.13	$10.13	$10.13	$10.13	2,144
2023-05-12	$10.14	$10.14	$10.13	$10.13	$10.13	2,617
2023-05-11	$10.14	$10.14	$10.13	$10.13	$10.13	2,032
2023-05-10	$10.14	$10.14	$10.14	$10.14	$10.14	121
2023-05-09	$10.16	$10.16	$10.13	$10.13	$10.13	1,815
2023-05-08	$10.17	$10.17	$10.17	$10.17	$10.17	260
2023-05-05	$10.17	$10.17	$10.17	$10.17	$10.17	236
2023-05-04	$10.13	$10.70	$10.13	$10.18	$10.18	29,277
2023-05-03	$10.13	$10.13	$10.13	$10.13	$10.13	410
2023-05-02	$10.13	$10.13	$10.13	$10.13	$10.13	22,579
2023-05-01	$10.12	$10.13	$10.12	$10.13	$10.13	533,207
2023-04-28	$10.12	$10.12	$10.12	$10.12	$10.12	54
2023-04-27	$10.12	$10.12	$10.12	$10.12	$10.12	884
2023-04-26	$10.12	$10.12	$10.12	$10.12	$10.12	592
2023-04-25	$10.12	$10.12	$10.12	$10.12	$10.12	3
2023-04-24	$10.12	$10.12	$10.12	$10.12	$10.12	359
2023-04-21	$10.13	$10.13	$10.12	$10.12	$10.12	400
2023-04-20	$10.13	$10.13	$10.12	$10.12	$10.12	2,299
2023-04-19	$10.12	$10.14	$10.12	$10.13	$10.13	1,181
2023-04-18	$10.14	$10.14	$10.14	$10.14	$10.14	150,390
2023-04-17	$10.11	$10.14	$10.11	$10.14	$10.14	137,971
2023-04-14	$10.15	$10.15	$10.10	$10.11	$10.11	2,161
2023-04-13	$10.11	$10.11	$10.11	$10.11	$10.11	90,036
2023-04-12	$10.11	$10.11	$10.11	$10.11	$10.11	751
2023-04-11	$10.10	$10.14	$10.10	$10.11	$10.11	3,507
2023-04-10	$10.11	$10.20	$10.10	$10.12	$10.12	412,438
2023-04-06	$10.09	$10.16	$10.09	$10.09	$10.09	2,615
2023-04-05	$10.12	$10.18	$10.11	$10.11	$10.11	2,145
2023-04-04	$10.09	$10.14	$10.09	$10.14	$10.14	3,372
2023-04-03	$10.18	$10.19	$10.09	$10.09	$10.09	11,098
2023-03-31	$10.20	$10.41	$10.15	$10.25	$10.25	134,138
2023-03-30	$10.20	$11.00	$10.11	$10.18	$10.18	100,978
2023-03-29	$10.08	$10.20	$10.08	$10.20	$10.20	11,712
2023-03-28	$10.23	$10.23	$10.00	$10.19	$10.19	99,571
2023-03-27	$10.19	$10.29	$10.19	$10.21	$10.21	2,444,613
2023-03-24	$10.38	$10.38	$10.22	$10.22	$10.22	621,508
2023-03-23	$10.20	$10.22	$10.19	$10.21	$10.21	1,911,432
2023-03-22	$10.19	$10.28	$10.18	$10.18	$10.18	113,723
2023-03-21	$10.18	$10.19	$10.18	$10.18	$10.18	18,963
2023-03-20	$10.17	$10.19	$10.17	$10.18	$10.18	69,499
2023-03-17	$10.19	$10.19	$10.19	$10.19	$10.19	44,708
2023-03-16	$10.19	$10.19	$10.19	$10.19	$10.19	3,120
2023-03-15	$10.19	$10.21	$10.18	$10.19	$10.19	33,003
2023-03-14	$10.19	$10.19	$10.17	$10.19	$10.19	86,883
2023-03-13	$10.22	$10.22	$10.18	$10.19	$10.19	6,087
2023-03-10	$10.17	$10.20	$10.17	$10.20	$10.20	167,220
2023-03-09	$10.19	$10.22	$10.19	$10.21	$10.21	101,685
2023-03-08	$10.17	$10.19	$10.17	$10.17	$10.17	1,974
2023-03-07	$10.17	$10.20	$10.17	$10.20	$10.20	403
2023-03-06	$10.19	$10.22	$10.18	$10.19	$10.19	2,866
2023-03-03	$10.21	$10.21	$10.20	$10.20	$10.20	450
2023-03-02	$10.21	$10.22	$10.20	$10.20	$10.20	5,088
2023-03-01	$10.21	$10.21	$10.20	$10.21	$10.21	100,546
2023-02-28	$10.18	$10.23	$10.18	$10.22	$10.22	1,121
2023-02-27	$10.20	$10.21	$10.20	$10.21	$10.21	3,104
2023-02-24	$10.19	$10.19	$10.17	$10.17	$10.17	905
2023-02-23	$10.17	$10.17	$10.17	$10.17	$10.17	2
2023-02-22	$10.17	$10.17	$10.17	$10.17	$10.17	3,021
2023-02-21	$10.16	$10.17	$10.16	$10.17	$10.17	76,040
2023-02-17	$10.16	$10.17	$10.16	$10.16	$10.16	545
2023-02-16	$10.16	$10.16	$10.16	$10.16	$10.16	200
2023-02-15	$10.15	$10.16	$10.15	$10.16	$10.16	2,450
2023-02-14	$10.16	$10.16	$10.16	$10.16	$10.16	3,507
2023-02-13	$10.16	$10.16	$10.16	$10.16	$10.16	25,100
2023-02-10	$10.16	$10.16	$10.15	$10.16	$10.16	50,314
2023-02-09	$10.15	$10.17	$10.15	$10.16	$10.16	63,354
2023-02-08	$10.15	$10.16	$10.15	$10.15	$10.15	1,525
2023-02-07	$10.17	$10.17	$10.15	$10.16	$10.16	315,644
2023-02-06	$10.19	$10.19	$10.15	$10.15	$10.15	52,301
2023-02-03	$10.15	$10.19	$10.14	$10.14	$10.14	106,580
2023-02-02	$10.15	$10.15	$10.15	$10.15	$10.15	106,237
2023-02-01	$10.14	$10.14	$10.14	$10.14	$10.14	200,294
2023-01-31	$10.13	$10.16	$10.13	$10.14	$10.14	209,334
2023-01-30	$10.13	$10.17	$10.13	$10.13	$10.13	2,649
2023-01-27	$10.13	$10.13	$10.13	$10.13	$10.13	1
2023-01-26	$10.13	$10.13	$10.13	$10.13	$10.13	255,019
2023-01-25	$10.12	$10.12	$10.12	$10.12	$10.12	416
2023-01-24	$10.13	$10.14	$10.12	$10.12	$10.12	3,303
2023-01-23	$10.13	$10.13	$10.12	$10.12	$10.12	535
2023-01-20	$10.12	$10.20	$10.12	$10.12	$10.12	25,324
2023-01-19	$10.11	$10.13	$10.11	$10.12	$10.12	701
2023-01-18	$10.12	$10.13	$10.11	$10.13	$10.13	215,645
2023-01-17	$10.23	$10.23	$10.11	$10.11	$10.11	5,464
2023-01-13	$10.13	$10.13	$10.11	$10.11	$10.11	299,941
2023-01-12	$10.11	$10.17	$10.11	$10.17	$10.17	2,010,857
2023-01-11	$10.10	$10.11	$10.10	$10.11	$10.11	27,874
2023-01-10	$10.08	$10.10	$10.08	$10.10	$10.10	51,740
2023-01-09	$10.11	$10.11	$10.08	$10.09	$10.09	204,893
2023-01-06	$10.12	$10.12	$10.09	$10.09	$10.09	1,079
2023-01-05	$10.12	$10.12	$10.07	$10.09	$10.09	23,789
2023-01-04	$10.11	$10.11	$10.11	$10.11	$10.11	182
2023-01-03	$10.07	$10.07	$10.07	$10.07	$10.07	249
2022-12-30	$10.07	$10.07	$10.07	$10.07	$10.07	76
2022-12-29	$10.07	$10.07	$10.07	$10.07	$10.07	265
2022-12-28	$10.11	$10.11	$10.07	$10.07	$10.07	3,815
2022-12-27	$10.06	$10.07	$10.06	$10.07	$10.07	1,669
2022-12-23	$10.06	$10.06	$10.06	$10.06	$10.06	60
2022-12-22	$10.06	$10.06	$10.06	$10.06	$10.06	311
2022-12-21	$10.05	$10.06	$10.05	$10.06	$10.06	1,030
2022-12-20	$10.05	$10.07	$10.04	$10.04	$10.04	52,653
2022-12-19	$10.05	$10.05	$10.05	$10.05	$10.05	3,875
2022-12-16	$10.04	$10.06	$10.04	$10.06	$10.06	2,905
2022-12-15	$10.05	$10.05	$10.05	$10.05	$10.05	150
2022-12-14	$10.05	$10.05	$10.04	$10.04	$10.04	128,763
2022-12-13	$10.05	$10.05	$10.04	$10.04	$10.04	69,272
2022-12-12	$10.04	$10.04	$10.04	$10.04	$10.04	100
2022-12-09	$10.04	$10.04	$10.04	$10.04	$10.04	101
2022-12-08	$10.03	$10.03	$10.03	$10.03	$10.03	1,414
2022-12-07	$10.02	$10.03	$10.02	$10.03	$10.03	550
2022-12-06	$10.02	$10.02	$10.02	$10.02	$10.02	100
2022-12-05	$10.02	$10.02	$10.02	$10.02	$10.02	251
2022-12-02	$10.04	$10.04	$10.04	$10.04	$10.04	357
2022-12-01	$10.02	$10.02	$10.02	$10.02	$10.02	2,712
2022-11-30	$10.02	$10.03	$10.02	$10.02	$10.02	2,500
2022-11-29	$10.02	$10.03	$10.01	$10.02	$10.02	806,505
2022-11-28	$10.01	$10.02	$10.01	$10.02	$10.02	1,109
2022-11-25	$10.03	$10.03	$10.03	$10.03	$10.03	104
2022-11-23	$10.00	$10.00	$10.00	$10.00	$10.00	153
2022-11-22	$10.00	$10.00	$10.00	$10.00	$10.00	259
2022-11-21	$10.00	$10.00	$10.00	$10.00	$10.00	1,802
2022-11-18	$9.99	$10.01	$9.99	$10.00	$10.00	173,737
2022-11-17	$9.99	$9.99	$9.99	$9.99	$9.99	129
2022-11-16	$10.00	$10.00	$10.00	$10.00	$10.00	0
2022-11-15	$10.00	$10.00	$10.00	$10.00	$10.00	62
2022-11-14	$9.98	$10.00	$9.98	$10.00	$10.00	2,435
2022-11-11	$9.98	$9.98	$9.98	$9.98	$9.98	161
2022-11-10	$9.98	$9.98	$9.98	$9.98	$9.98	54,771
2022-11-09	$9.98	$9.99	$9.98	$9.99	$9.99	1,906
2022-11-08	$9.99	$9.99	$9.99	$9.99	$9.99	3
2022-11-07	$10.00	$10.00	$9.99	$9.99	$9.99	78,263
2022-11-04	$9.98	$9.98	$9.96	$9.97	$9.97	108,434
2022-11-03	$9.97	$9.98	$9.96	$9.96	$9.96	1,837
2022-11-02	$9.96	$9.97	$9.95	$9.96	$9.96	424,144
2022-11-01	$9.97	$9.97	$9.97	$9.97	$9.97	2,200
2022-10-31	$9.97	$9.97	$9.97	$9.97	$9.97	229
2022-10-28	$9.97	$9.98	$9.96	$9.97	$9.97	1,151
2022-10-27	$9.97	$9.97	$9.97	$9.97	$9.97	205
2022-10-26	$9.94	$9.96	$9.94	$9.96	$9.96	1,100
2022-10-25	$9.95	$9.95	$9.94	$9.94	$9.94	760
2022-10-24	$9.94	$9.95	$9.94	$9.95	$9.95	628
2022-10-21	$9.94	$9.94	$9.94	$9.94	$9.94	2,135
2022-10-20	$9.93	$9.95	$9.93	$9.93	$9.93	13,163
2022-10-19	$9.94	$9.94	$9.94	$9.94	$9.94	2,378
2022-10-18	$9.93	$9.95	$9.91	$9.95	$9.95	529,621
2022-10-17	$9.91	$9.93	$9.91	$9.92	$9.92	474,302
2022-10-14	$9.90	$9.91	$9.90	$9.91	$9.91	189,703
2022-10-13	$9.90	$9.90	$9.90	$9.90	$9.90	551
2022-10-12	$9.93	$9.93	$9.93	$9.93	$9.93	104
2022-10-11	$9.90	$9.92	$9.90	$9.92	$9.92	1,023
2022-10-10	$9.93	$9.93	$9.93	$9.93	$9.93	222
2022-10-07	$9.90	$9.90	$9.90	$9.90	$9.90	202
2022-10-06	$9.90	$9.90	$9.90	$9.90	$9.90	262,466
2022-10-05	$9.88	$9.90	$9.88	$9.90	$9.90	321
2022-10-04	$9.90	$9.90	$9.90	$9.90	$9.90	651
2022-10-03	$9.89	$9.93	$9.89	$9.91	$9.91	2,425
2022-09-30	$9.92	$9.92	$9.89	$9.89	$9.89	4,382
2022-09-29	$9.89	$9.89	$9.89	$9.89	$9.89	79,852
2022-09-28	$9.92	$9.92	$9.88	$9.88	$9.88	20,557
2022-09-27	$9.89	$9.89	$9.87	$9.88	$9.88	187,162
2022-09-26	$9.89	$9.89	$9.89	$9.89	$9.89	18,324
2022-09-23	$9.90	$9.90	$9.90	$9.90	$9.90	182,405
2022-09-22	$9.89	$9.90	$9.89	$9.90	$9.90	365
2022-09-21	$9.89	$9.90	$9.89	$9.89	$9.89	743
2022-09-20	$9.90	$9.90	$9.90	$9.90	$9.90	202
2022-09-19	$9.89	$9.89	$9.88	$9.89	$9.89	113,748
2022-09-16	$9.88	$9.88	$9.88	$9.88	$9.88	279
2022-09-15	$9.88	$9.88	$9.88	$9.88	$9.88	13,039
2022-09-14	$9.88	$9.88	$9.88	$9.88	$9.88	257
2022-09-13	$9.88	$9.90	$9.87	$9.87	$9.87	63,730
2022-09-12	$9.88	$9.88	$9.87	$9.87	$9.87	7,934
2022-09-09	$9.86	$9.87	$9.86	$9.87	$9.87	870
2022-09-08	$9.87	$9.87	$9.86	$9.86	$9.86	614
2022-09-07	$9.85	$9.86	$9.85	$9.86	$9.86	1,478
2022-09-06	$9.84	$9.85	$9.84	$9.85	$9.85	417
2022-09-02	$9.84	$9.85	$9.84	$9.84	$9.84	940
2022-09-01	$9.86	$9.86	$9.86	$9.86	$9.86	500
2022-08-31	$9.86	$9.86	$9.86	$9.86	$9.86	4
2022-08-30	$9.86	$9.86	$9.86	$9.86	$9.86	0
2022-08-29	$9.85	$9.86	$9.85	$9.86	$9.86	286,778
2022-08-26	$9.84	$9.85	$9.83	$9.85	$9.85	252,481
2022-08-25	$9.83	$9.87	$9.83	$9.85	$9.85	550
2022-08-24	$9.84	$9.85	$9.83	$9.83	$9.83	313,339
2022-08-23	$9.84	$9.85	$9.84	$9.84	$9.84	191,052
2022-08-22	$9.85	$9.85	$9.83	$9.85	$9.85	10,620
2022-08-19	$9.83	$9.86	$9.83	$9.84	$9.84	805
2022-08-18	$9.85	$9.86	$9.83	$9.85	$9.85	440,098
2022-08-17	$9.84	$9.84	$9.83	$9.84	$9.84	18,427
2022-08-16	$9.84	$9.84	$9.84	$9.84	$9.84	245
2022-08-15	$9.85	$9.85	$9.84	$9.84	$9.84	8,085
2022-08-12	$9.83	$9.83	$9.83	$9.83	$9.83	210
2022-08-11	$9.83	$9.84	$9.83	$9.83	$9.83	2,314
2022-08-10	$9.83	$9.83	$9.83	$9.83	$9.83	17,295
2022-08-09	$9.83	$9.83	$9.82	$9.82	$9.82	48,986
2022-08-08	$9.84	$9.84	$9.83	$9.83	$9.83	1,783
2022-08-05	$9.83	$9.85	$9.83	$9.85	$9.85	60,159
2022-08-04	$9.80	$9.84	$9.80	$9.84	$9.84	45,537
2022-08-03	$9.82	$9.82	$9.81	$9.82	$9.82	3,819
2022-08-02	$9.80	$9.80	$9.80	$9.80	$9.80	20,470
2022-08-01	$9.80	$9.80	$9.80	$9.80	$9.80	318
2022-07-29	$9.82	$9.82	$9.80	$9.80	$9.80	1,121
2022-07-28	$9.81	$9.81	$9.81	$9.81	$9.81	602
2022-07-27	$9.82	$9.82	$9.81	$9.81	$9.81	431
2022-07-26	$9.80	$9.83	$9.80	$9.82	$9.82	146,518
2022-07-25	$9.80	$9.82	$9.80	$9.82	$9.82	835
2022-07-22	$9.80	$9.80	$9.80	$9.80	$9.80	800
2022-07-21	$9.82	$9.82	$9.79	$9.81	$9.81	13,526
2022-07-20	$9.80	$9.80	$9.80	$9.80	$9.80	390
2022-07-19	$9.78	$9.79	$9.78	$9.79	$9.79	688
2022-07-18	$9.78	$9.78	$9.78	$9.78	$9.78	240
2022-07-15	$9.79	$9.79	$9.77	$9.77	$9.77	2,630
2022-07-14	$9.78	$9.78	$9.78	$9.78	$9.78	1,600
2022-07-13	$9.78	$9.78	$9.78	$9.78	$9.78	201
2022-07-12	$9.78	$9.79	$9.78	$9.79	$9.79	501
2022-07-11	$9.80	$9.80	$9.78	$9.79	$9.79	750
2022-07-08	$9.79	$9.79	$9.79	$9.79	$9.79	1,006
2022-07-07	$9.80	$9.80	$9.78	$9.78	$9.78	20,093
2022-07-06	$9.80	$9.80	$9.78	$9.80	$9.80	342,236
2022-07-05	$9.78	$9.79	$9.78	$9.78	$9.78	860
2022-07-01	$9.80	$9.80	$9.78	$9.78	$9.78	2,301
2022-06-30	$9.78	$9.79	$9.77	$9.77	$9.77	156,176
2022-06-29	$9.78	$9.78	$9.77	$9.78	$9.78	14,809
2022-06-28	$9.77	$9.77	$9.77	$9.77	$9.77	109,021
2022-06-27	$9.77	$9.79	$9.77	$9.78	$9.78	642,145
2022-06-24	$9.77	$9.77	$9.76	$9.76	$9.76	49,980
2022-06-23	$9.80	$9.80	$9.76	$9.76	$9.76	57,331
2022-06-22	$9.79	$9.79	$9.77	$9.77	$9.77	404,279
2022-06-21	$9.77	$9.79	$9.77	$9.79	$9.79	50,500
2022-06-17	$9.78	$9.78	$9.78	$9.78	$9.78	119
2022-06-16	$9.79	$9.79	$9.77	$9.78	$9.78	3,445
2022-06-15	$9.77	$9.77	$9.77	$9.77	$9.77	1,067
2022-06-14	$9.79	$9.80	$9.77	$9.78	$9.78	114,569
2022-06-13	$9.78	$9.78	$9.78	$9.78	$9.78	6,850
2022-06-10	$9.78	$9.78	$9.78	$9.78	$9.78	6,398
2022-06-09	$9.77	$9.78	$9.77	$9.78	$9.78	5,193
2022-06-08	$9.76	$9.76	$9.76	$9.76	$9.76	323
2022-06-07	$9.76	$9.76	$9.76	$9.76	$9.76	200
2022-06-06	$9.76	$9.76	$9.76	$9.76	$9.76	531
2022-06-03	$9.76	$9.76	$9.76	$9.76	$9.76	333
2022-06-02	$9.75	$9.75	$9.75	$9.75	$9.75	1,563
2022-06-01	$9.75	$9.75	$9.75	$9.75	$9.75	2,759
2022-05-31	$9.75	$9.75	$9.75	$9.75	$9.75	2,567
2022-05-27	$9.75	$9.76	$9.75	$9.76	$9.76	150,278
2022-05-26	$9.75	$9.76	$9.75	$9.75	$9.75	503,432
2022-05-25	$9.75	$9.76	$9.75	$9.76	$9.76	2,866
2022-05-24	$9.75	$9.76	$9.75	$9.76	$9.76	2,761
2022-05-23	$9.75	$9.75	$9.75	$9.75	$9.75	2,754
2022-05-20	$9.75	$9.76	$9.75	$9.76	$9.76	3,296
2022-05-19	$9.75	$9.75	$9.75	$9.75	$9.75	210
2022-05-18	$9.75	$9.79	$9.75	$9.77	$9.77	807
2022-05-17	$9.74	$9.77	$9.74	$9.77	$9.77	1,315
2022-05-16	$9.75	$9.75	$9.74	$9.74	$9.74	20,979
2022-05-13	$9.76	$9.76	$9.75	$9.75	$9.75	1,928
2022-05-12	$9.75	$9.77	$9.75	$9.77	$9.77	554
2022-05-11	$9.79	$9.79	$9.77	$9.77	$9.77	1,630
2022-05-10	$9.78	$9.78	$9.77	$9.77	$9.77	420
2022-05-09	$9.80	$9.80	$9.78	$9.78	$9.78	12,157
2022-05-06	$9.80	$9.80	$9.80	$9.80	$9.80	2,877
2022-05-05	$9.80	$9.81	$9.80	$9.80	$9.80	157,101
2022-05-04	$9.82	$9.82	$9.81	$9.81	$9.81	104,402
2022-05-03	$9.80	$9.81	$9.80	$9.80	$9.80	8,401
2022-05-02	$9.80	$9.80	$9.80	$9.80	$9.80	77,380
2022-04-29	$9.80	$9.80	$9.80	$9.80	$9.80	43,089
2022-04-28	$9.80	$9.81	$9.80	$9.81	$9.81	6,850
2022-04-27	$9.82	$9.82	$9.80	$9.80	$9.80	12,281
2022-04-26	$9.83	$9.83	$9.83	$9.83	$9.83	0
2022-04-25	$9.82	$9.83	$9.82	$9.83	$9.83	1,203
2022-04-22	$9.79	$9.81	$9.79	$9.80	$9.80	4,032
2022-04-21	$9.82	$9.82	$9.82	$9.82	$9.82	381
2022-04-20	$9.81	$9.81	$9.80	$9.81	$9.81	7,003
2022-04-19	$9.80	$9.83	$9.80	$9.81	$9.81	13,020
2022-04-18	$9.81	$9.81	$9.81	$9.81	$9.81	9,449
2022-04-14	$9.80	$9.82	$9.80	$9.81	$9.81	4,354
2022-04-13	$9.77	$9.81	$9.77	$9.81	$9.81	254,902
2022-04-12	$9.77	$9.78	$9.77	$9.77	$9.77	497
2022-04-11	$9.78	$9.78	$9.77	$9.77	$9.77	53,396
2022-04-08	$9.76	$9.78	$9.76	$9.76	$9.76	757,316
2022-04-07	$9.78	$9.78	$9.76	$9.76	$9.76	140,815
2022-04-06	$9.78	$9.78	$9.76	$9.76	$9.76	201
2022-04-05	$9.76	$9.77	$9.76	$9.77	$9.77	8,778
2022-04-04	$9.77	$9.77	$9.76	$9.77	$9.77	3,687
2022-04-01	$9.78	$9.78	$9.77	$9.77	$9.77	1,708
2022-03-31	$9.76	$9.78	$9.75	$9.78	$9.78	2,601
2022-03-30	$9.76	$9.76	$9.76	$9.76	$9.76	65,150
2022-03-29	$9.75	$9.77	$9.75	$9.77	$9.77	2,568
2022-03-28	$9.77	$9.77	$9.77	$9.77	$9.77	666
2022-03-25	$9.75	$9.76	$9.75	$9.76	$9.76	872
2022-03-24	$9.76	$9.76	$9.75	$9.76	$9.76	5,365
2022-03-23	$9.74	$9.76	$9.74	$9.76	$9.76	461
2022-03-22	$9.71	$9.75	$9.71	$9.75	$9.75	988
2022-03-21	$9.74	$9.75	$9.74	$9.75	$9.75	1,703
2022-03-18	$9.70	$9.78	$9.70	$9.74	$9.74	13,079
2022-03-17	$9.72	$9.73	$9.72	$9.73	$9.73	712
2022-03-16	$9.74	$9.74	$9.74	$9.74	$9.74	5,675
2022-03-15	$9.72	$9.73	$9.72	$9.73	$9.73	1,200
2022-03-14	$9.75	$9.75	$9.74	$9.74	$9.74	2,422
2022-03-11	$9.74	$9.75	$9.74	$9.74	$9.74	25,843
2022-03-10	$9.73	$9.73	$9.72	$9.73	$9.73	17,929
2022-03-09	$9.72	$9.73	$9.72	$9.73	$9.73	740
2022-03-08	$9.72	$9.73	$9.72	$9.73	$9.73	216,810
2022-03-07	$9.70	$9.74	$9.70	$9.73	$9.73	243,764
2022-03-04	$9.73	$9.73	$9.72	$9.73	$9.73	1,286
2022-03-03	$9.72	$9.72	$9.72	$9.72	$9.72	266
2022-03-02	$9.72	$9.72	$9.72	$9.72	$9.72	827
2022-03-01	$9.71	$9.73	$9.71	$9.71	$9.71	153,221
2022-02-28	$9.71	$9.71	$9.71	$9.71	$9.71	620
2022-02-25	$9.69	$9.73	$9.69	$9.73	$9.73	101,327
2022-02-24	$9.71	$9.71	$9.70	$9.71	$9.71	13,030
2022-02-23	$9.70	$9.71	$9.70	$9.71	$9.71	491
2022-02-22	$9.69	$9.71	$9.69	$9.71	$9.71	13,615
2022-02-18	$9.72	$9.72	$9.70	$9.71	$9.71	67,604
2022-02-17	$9.69	$9.70	$9.69	$9.70	$9.70	383
2022-02-16	$9.70	$9.71	$9.68	$9.68	$9.68	350,603
2022-02-15	$9.72	$9.72	$9.68	$9.70	$9.70	2,229
2022-02-14	$9.69	$9.69	$9.68	$9.69	$9.69	150,362
2022-02-11	$9.67	$9.69	$9.67	$9.69	$9.69	10,803
2022-02-10	$9.71	$9.72	$9.70	$9.70	$9.70	105,857
2022-02-09	$9.71	$9.71	$9.69	$9.69	$9.69	840
2022-02-08	$9.70	$9.71	$9.70	$9.71	$9.71	20,858
2022-02-07	$9.71	$9.71	$9.70	$9.71	$9.71	23,547
2022-02-04	$9.70	$9.71	$9.70	$9.70	$9.70	9,762
2022-02-03	$9.70	$9.71	$9.69	$9.71	$9.71	116,405
2022-02-02	$9.70	$9.70	$9.69	$9.70	$9.70	18,074
2022-02-01	$9.68	$9.70	$9.68	$9.69	$9.69	16,765
2022-01-31	$9.67	$9.69	$9.67	$9.68	$9.68	21,277
2022-01-28	$9.65	$9.68	$9.65	$9.68	$9.68	2,550
2022-01-27	$9.67	$9.67	$9.67	$9.67	$9.67	12,373
2022-01-26	$9.67	$9.67	$9.67	$9.67	$9.67	761
2022-01-25	$9.66	$9.68	$9.66	$9.66	$9.66	12,599
2022-01-24	$9.70	$9.70	$9.68	$9.68	$9.68	119,491
2022-01-21	$9.70	$9.71	$9.69	$9.70	$9.70	55,798
2022-01-20	$9.70	$9.71	$9.70	$9.70	$9.70	82,457
2022-01-19	$9.73	$9.73	$9.70	$9.72	$9.72	78,813
2022-01-18	$9.72	$9.74	$9.72	$9.73	$9.73	49,531
2022-01-14	$9.68	$9.73	$9.68	$9.72	$9.72	104,177
2022-01-13	$9.72	$9.74	$9.72	$9.73	$9.73	36,245
2022-01-12	$9.74	$9.74	$9.72	$9.73	$9.73	450
2022-01-11	$9.74	$9.74	$9.74	$9.74	$9.74	64,684
2022-01-10	$9.73	$9.75	$9.73	$9.74	$9.74	5,838
2022-01-07	$9.76	$9.76	$9.75	$9.75	$9.75	192,493
2022-01-06	$9.75	$9.76	$9.75	$9.76	$9.76	10,276
2022-01-05	$9.73	$9.74	$9.73	$9.74	$9.74	2,073
2022-01-04	$9.73	$9.74	$9.73	$9.74	$9.74	6,869
2022-01-03	$9.70	$9.74	$9.70	$9.74	$9.74	7,144
2021-12-31	$9.70	$9.75	$9.70	$9.73	$9.73	6,461
2021-12-30	$9.71	$9.74	$9.71	$9.71	$9.71	2,385
2021-12-29	$9.74	$9.74	$9.72	$9.74	$9.74	2,884
2021-12-28	$9.71	$9.73	$9.71	$9.72	$9.72	1,750
2021-12-27	$9.71	$9.71	$9.71	$9.71	$9.71	2,255
2021-12-23	$9.71	$9.72	$9.71	$9.71	$9.71	1,593
2021-12-22	$9.72	$9.72	$9.72	$9.72	$9.72	40,100
2021-12-21	$9.73	$9.73	$9.72	$9.73	$9.73	800
2021-12-20	$9.71	$9.74	$9.71	$9.71	$9.71	4,963
2021-12-17	$9.73	$9.76	$9.73	$9.75	$9.75	10,808
2021-12-16	$9.72	$9.76	$9.72	$9.75	$9.75	2,762
2021-12-15	$9.74	$9.77	$9.74	$9.76	$9.76	152,271
2021-12-14	$9.75	$9.75	$9.75	$9.75	$9.75	4,066
2021-12-13	$9.76	$9.77	$9.76	$9.77	$9.77	2,858
2021-12-10	$9.77	$9.77	$9.77	$9.77	$9.77	423
2021-12-09	$9.74	$9.78	$9.74	$9.78	$9.78	20,359
2021-12-08	$9.77	$9.77	$9.77	$9.77	$9.77	100
2021-12-07	$9.75	$9.78	$9.75	$9.78	$9.78	1,952
2021-12-06	$9.78	$9.78	$9.72	$9.77	$9.77	86,932
2021-12-03	$9.76	$9.79	$9.76	$9.76	$9.76	11,480
2021-12-02	$9.77	$9.79	$9.76	$9.78	$9.78	9,280
2021-12-01	$9.76	$9.80	$9.76	$9.80	$9.80	3,027
2021-11-30	$9.80	$9.82	$9.80	$9.82	$9.82	5,961
2021-11-29	$9.75	$9.80	$9.75	$9.80	$9.80	1,096
2021-11-26	$9.85	$9.85	$9.79	$9.79	$9.79	2,989
2021-11-24	$9.77	$9.86	$9.77	$9.82	$9.82	2,791
2021-11-23	$9.81	$9.86	$9.81	$9.82	$9.82	8,766
2021-11-22	$9.78	$9.80	$9.78	$9.78	$9.78	6,362
2021-11-19	$9.77	$9.82	$9.76	$9.80	$9.80	92,049
2021-11-18	$9.78	$9.78	$9.77	$9.78	$9.78	25,333
2021-11-17	$9.81	$9.81	$9.78	$9.79	$9.79	63,215
2021-11-16	$9.84	$9.84	$9.81	$9.82	$9.82	12,335
2021-11-15	$9.84	$9.85	$9.82	$9.84	$9.84	13,677
2021-11-12	$9.75	$9.86	$9.75	$9.86	$9.86	66,649
2021-11-11	$9.80	$9.82	$9.80	$9.80	$9.80	1,543
2021-11-10	$9.82	$9.83	$9.75	$9.80	$9.80	9,855
2021-11-09	$9.79	$9.79	$9.76	$9.77	$9.77	4,896
2021-11-08	$9.83	$9.83	$9.78	$9.80	$9.80	2,785
2021-11-05	$9.79	$9.84	$9.79	$9.80	$9.80	7,116
2021-11-04	$9.80	$9.84	$9.79	$9.84	$9.84	46,764
2021-11-03	$9.82	$9.82	$9.79	$9.80	$9.80	11,967
2021-11-02	$9.80	$9.80	$9.78	$9.80	$9.80	34,291
2021-11-01	$9.77	$9.80	$9.76	$9.77	$9.77	11,055
2021-10-29	$9.79	$9.79	$9.73	$9.75	$9.75	3,695
2021-10-28	$9.77	$9.79	$9.74	$9.75	$9.75	3,598
2021-10-27	$9.77	$9.80	$9.77	$9.78	$9.78	8,895
2021-10-26	$9.77	$9.79	$9.76	$9.77	$9.77	63,070
2021-10-25	$9.75	$9.75	$9.75	$9.75	$9.75	120
2021-10-22	$9.73	$9.74	$9.73	$9.74	$9.74	454
2021-10-21	$9.72	$9.77	$9.72	$9.77	$9.77	152,310
2021-10-20	$9.72	$9.74	$9.72	$9.74	$9.74	3,171
2021-10-19	$9.77	$9.77	$9.77	$9.77	$9.77	2,451
2021-10-18	$9.76	$9.78	$9.76	$9.77	$9.77	441,655
2021-10-15	$9.73	$9.76	$9.73	$9.76	$9.76	909
2021-10-14	$9.76	$9.76	$9.74	$9.74	$9.74	652
2021-10-13	$9.72	$9.76	$9.72	$9.76	$9.76	890
2021-10-12	$9.71	$9.76	$9.71	$9.75	$9.75	1,326
2021-10-11	$9.73	$9.73	$9.73	$9.73	$9.73	426
2021-10-08	$9.73	$9.77	$9.72	$9.77	$9.77	156,025
2021-10-07	$9.75	$9.75	$9.72	$9.75	$9.75	4,918
2021-10-06	$9.72	$9.75	$9.71	$9.75	$9.75	343,113
2021-10-05	$9.72	$9.75	$9.72	$9.75	$9.75	15,372
2021-10-04	$9.80	$9.80	$9.74	$9.74	$9.74	2,364
2021-10-01	$9.75	$9.79	$9.75	$9.78	$9.78	1,325
2021-09-30	$9.71	$9.79	$9.71	$9.79	$9.79	551
2021-09-29	$9.75	$9.75	$9.75	$9.75	$9.75	115
2021-09-28	$9.72	$9.76	$9.72	$9.76	$9.76	1,875
2021-09-27	$9.73	$9.79	$9.73	$9.79	$9.79	785
2021-09-24	$9.73	$9.76	$9.72	$9.73	$9.73	1,360
2021-09-23	$9.75	$9.77	$9.73	$9.74	$9.74	6,201
2021-09-22	$9.72	$9.79	$9.72	$9.79	$9.79	3,206
2021-09-21	$9.71	$9.79	$9.71	$9.79	$9.79	1,325
2021-09-20	$9.70	$9.79	$9.70	$9.79	$9.79	4,072
2021-09-17	$9.72	$9.80	$9.72	$9.80	$9.80	69,924
2021-09-16	$9.71	$9.77	$9.71	$9.77	$9.77	7,475
2021-09-15	$9.71	$9.78	$9.70	$9.75	$9.75	19,251
2021-09-14	$9.70	$9.75	$9.70	$9.74	$9.74	1,427
2021-09-13	$9.70	$9.78	$9.70	$9.77	$9.77	1,429
2021-09-10	$9.71	$9.73	$9.71	$9.71	$9.71	1,678
2021-09-09	$9.73	$9.73	$9.72	$9.72	$9.72	479
2021-09-08	$9.71	$9.75	$9.68	$9.72	$9.72	65,486
2021-09-07	$9.71	$9.74	$9.70	$9.70	$9.70	8,822
2021-09-03	$9.71	$9.73	$9.70	$9.71	$9.71	46,511
2021-09-02	$9.70	$9.75	$9.69	$9.73	$9.73	71,231
2021-09-01	$9.70	$9.75	$9.70	$9.73	$9.73	59,377
2021-08-31	$9.71	$9.74	$9.71	$9.73	$9.73	1,363
2021-08-30	$9.66	$9.76	$9.66	$9.76	$9.76	268,253
2021-08-27	$9.70	$9.70	$9.69	$9.69	$9.69	1,526
2021-08-26	$9.71	$9.71	$9.68	$9.68	$9.68	6,654
2021-08-25	$9.67	$9.78	$9.67	$9.70	$9.70	5,265
2021-08-24	$9.69	$9.71	$9.67	$9.69	$9.69	2,163
2021-08-23	$9.71	$9.77	$9.68	$9.75	$9.75	23,036
2021-08-20	$9.73	$9.77	$9.68	$9.77	$9.77	19,210
2021-08-19	$9.66	$9.67	$9.66	$9.67	$9.67	669
2021-08-18	$9.68	$9.68	$9.68	$9.68	$9.68	2,963
2021-08-17	$9.66	$9.69	$9.66	$9.68	$9.68	7,303
2021-08-16	$9.70	$9.70	$9.66	$9.70	$9.70	7,310
2021-08-13	$9.71	$9.71	$9.69	$9.71	$9.71	935
2021-08-12	$9.70	$9.70	$9.68	$9.70	$9.70	41,273
2021-08-11	$9.71	$9.73	$9.71	$9.73	$9.73	524
2021-08-10	$9.70	$9.77	$9.70	$9.71	$9.71	6,627
2021-08-09	$9.70	$9.77	$9.70	$9.77	$9.77	4,374
2021-08-06	$9.70	$9.73	$9.70	$9.73	$9.73	4,352
2021-08-05	$9.77	$9.77	$9.71	$9.71	$9.71	581
2021-08-04	$9.70	$9.72	$9.70	$9.72	$9.72	947
2021-08-03	$9.77	$9.77	$9.70	$9.71	$9.71	3,377
2021-08-02	$9.82	$9.82	$9.82	$9.82	$9.82	383
2021-07-30	$9.77	$9.77	$9.77	$9.77	$9.77	216
2021-07-29	$9.73	$9.76	$9.73	$9.75	$9.75	2,085
2021-07-28	$9.75	$9.77	$9.75	$9.75	$9.75	2,676
2021-07-27	$9.75	$9.76	$9.75	$9.76	$9.76	1,930
2021-07-26	$9.86	$9.86	$9.75	$9.75	$9.75	2,922
2021-07-23	$9.79	$9.83	$9.79	$9.79	$9.79	1,189
2021-07-22	$9.88	$9.88	$9.78	$9.78	$9.78	3,021
2021-07-21	$9.86	$9.86	$9.78	$9.78	$9.78	2,748
2021-07-20	$9.86	$9.86	$9.81	$9.81	$9.81	549
2021-07-19	$9.86	$9.87	$9.80	$9.80	$9.80	3,518
2021-07-16	$9.87	$9.90	$9.86	$9.90	$9.90	911
2021-07-15	$9.87	$9.91	$9.86	$9.90	$9.90	1,161
2021-07-14	$9.95	$9.95	$9.87	$9.87	$9.87	1,047
2021-07-13	$9.94	$9.94	$9.91	$9.91	$9.91	819
2021-07-12	$9.86	$9.92	$9.86	$9.92	$9.92	1,444
2021-07-09	$9.86	$9.88	$9.84	$9.85	$9.85	10,384
2021-07-08	$9.85	$9.95	$9.85	$9.85	$9.85	9,075
2021-07-07	$9.86	$9.88	$9.85	$9.88	$9.88	3,580
2021-07-06	$9.90	$9.95	$9.90	$9.90	$9.90	7,166
2021-07-02	$9.86	$9.88	$9.85	$9.88	$9.88	806
2021-07-01	$9.82	$9.86	$9.82	$9.86	$9.86	1,674
2021-06-30	$9.86	$9.87	$9.84	$9.85	$9.85	11,628
2021-06-29	$9.96	$9.96	$9.83	$9.85	$9.85	142,859
2021-06-28	$9.95	$9.95	$9.89	$9.89	$9.89	24,554
2021-06-25	$9.96	$9.98	$9.88	$9.98	$9.98	2,001
2021-06-24	$9.90	$9.98	$9.89	$9.94	$9.94	43,225
2021-06-23	$9.91	$9.95	$9.91	$9.95	$9.95	6,503
2021-06-22	$9.95	$9.95	$9.92	$9.92	$9.92	12,483
2021-06-21	$9.95	$9.96	$9.95	$9.95	$9.95	2,974
2021-06-18	$9.99	$9.99	$9.91	$9.96	$9.96	2,529
2021-06-17	$9.91	$9.93	$9.90	$9.91	$9.91	7,173
2021-06-16	$9.93	$9.94	$9.90	$9.93	$9.93	2,769
2021-06-15	$9.97	$9.97	$9.92	$9.96	$9.96	5,186
2021-06-14	$10.00	$10.00	$9.90	$9.97	$9.97	17,756
2021-06-11	$10.00	$10.00	$9.95	$9.95	$9.95	16,630
2021-06-10	$10.00	$10.00	$9.95	$9.98	$9.98	2,312
2021-06-09	$9.99	$10.00	$9.98	$9.99	$9.99	59,081
2021-06-08	$9.95	$10.00	$9.95	$9.96	$9.96	19,063
2021-06-07	$9.98	$9.98	$9.95	$9.95	$9.95	50,161
2021-06-04	$9.97	$9.98	$9.90	$9.95	$9.95	142,463
2021-06-03	$9.95	$9.95	$9.93	$9.93	$9.93	58,043
2021-06-02	$9.98	$9.98	$9.94	$9.95	$9.95	77,447
2021-06-01	$9.99	$9.99	$9.94	$9.95	$9.95	43,993
2021-05-28	$10.00	$10.00	$9.96	$9.98	$9.98	56,587
2021-05-27	$10.00	$10.02	$9.91	$9.95	$9.95	352,521
2021-05-26	$9.90	$9.95	$9.87	$9.89	$9.89	32,375
2021-05-25	$9.79	$9.79	$9.79	$9.79	$9.79	412
2021-05-24	$9.81	$9.81	$9.80	$9.80	$9.80	120,443
2021-05-21	$9.84	$9.85	$9.82	$9.83	$9.83	1,920
2021-05-20	$9.80	$9.86	$9.80	$9.86	$9.86	2,629
2021-05-19	$9.82	$9.83	$9.80	$9.81	$9.81	10,692
2021-05-18	$9.82	$9.85	$9.82	$9.84	$9.84	1,160
2021-05-17	$9.84	$9.89	$9.82	$9.85	$9.85	3,125
2021-05-14	$9.83	$9.89	$9.83	$9.87	$9.87	2,574
2021-05-13	$9.84	$9.85	$9.84	$9.84	$9.84	7,975
2021-05-12	$9.85	$9.87	$9.83	$9.84	$9.84	25,397
2021-05-11	$9.85	$9.87	$9.85	$9.85	$9.85	110,975
2021-05-10	$9.89	$9.95	$9.86	$9.86	$9.86	7,455
2021-05-07	$9.85	$9.95	$9.85	$9.95	$9.95	11,734
2021-05-06	$9.91	$9.91	$9.90	$9.90	$9.90	17,101
2021-05-05	$9.90	$9.92	$9.90	$9.91	$9.91	3,101
2021-05-04	$9.85	$9.93	$9.85	$9.93	$9.93	17,502
2021-05-03	$9.87	$9.92	$9.87	$9.90	$9.90	4,126
2021-04-30	$9.96	$9.96	$9.86	$9.87	$9.87	505,062
2021-04-29	$9.85	$9.92	$9.85	$9.89	$9.89	501,410
2021-04-28	$9.85	$9.90	$9.85	$9.86	$9.86	18,895
2021-04-27	$9.88	$9.93	$9.85	$9.91	$9.91	187,621
2021-04-26	$9.85	$9.89	$9.85	$9.88	$9.88	60,737
2021-04-23	$9.90	$9.94	$9.87	$9.87	$9.87	77,079
2021-04-22	$9.90	$9.95	$9.90	$9.93	$9.93	120,459
2021-04-21	$9.90	$9.93	$9.90	$9.93	$9.93	33,361
2021-04-20	$9.92	$9.98	$9.92	$9.92	$9.92	73,487
2021-04-19	$9.92	$9.95	$9.92	$9.92	$9.92	17,213
2021-04-16	$9.95	$10.03	$9.93	$9.94	$9.94	366,735
2021-04-15	$9.98	$10.00	$9.95	$9.95	$9.95	544,098
2021-04-14	$9.94	$10.00	$9.94	$9.97	$9.97	289,093
2021-04-13	$9.95	$9.96	$9.94	$9.94	$9.94	311,732
2021-04-12	$10.00	$10.00	$9.92	$9.94	$9.94	107,866
2021-04-09	$9.98	$10.00	$9.95	$10.00	$10.00	102,804
2021-04-08	$10.00	$10.01	$9.95	$9.98	$9.98	277,480
2021-04-07	$9.98	$10.00	$9.95	$10.00	$10.00	303,323
2021-04-06	$9.91	$9.96	$9.90	$9.95	$9.95	196,534
2021-04-05	$9.96	$9.96	$9.75	$9.95	$9.95	1,001,446
2021-04-01	$9.98	$9.98	$9.90	$9.95	$9.95	1,236,907
2021-03-31	$9.83	$9.95	$9.82	$9.95	$9.95	817,174
2021-03-30	$9.82	$9.87	$9.82	$9.85	$9.85	6,129,103

two - Class A (TWOA) Exchange: NYSE