Vertiv Holdings Co - Class A (VRT) Stock

Data as of April 24, 2024

$75.01 ($-6.00) -7.41%

Vertiv Holdings Co - Class A - Daily Information

Click for more stock information on Vertiv Holdings Co - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$79.91
Previous Close	$75.01
High	$80.15
Low	$74.57
Adjusted Open	$79.91
Previous Adjusted Close	$75.01
Adjusted High	$80.15
Adjusted Low	$74.57

About Vertiv Holdings Co - Class A (VRT)

Vertiv Holdings Co. â Class A (VERT) is a multi-industry technology leader that designs, manufactures and services critical infrastructure that enables vital applications for data centers, communication networks, healthcare, and industrial and commercial facilities. Established in 2018 with the combination of Emerson Network Power and Avocent, an enterprise-class software portfolio, Vertiv simplifies the complexities of managing critical infrastructure while helping customers better understand and manage their environments, optimize their data centers, and improve their business agility. With a global presence spanning more than 30 countries and an experienced team of employees, Vertiv has experienced tremendous growth since its inception, establishing themselves as a leader in the tech industry.

Invest in Vertiv Holdings Co - Class A (VRT)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Vertiv Holdings Co - Class A (VRT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$79.91	$80.15	$74.57	$75.01	$75.01	15,942,255
2024-04-18	$82.59	$84.79	$80.03	$81.01	$81.01	6,618,360
2024-04-17	$83.16	$85.13	$80.10	$81.88	$81.88	6,168,651
2024-04-16	$80.45	$83.36	$79.59	$82.36	$82.36	6,775,611
2024-04-15	$85.50	$86.45	$80.34	$80.67	$80.67	7,638,023
2024-04-12	$84.63	$86.74	$83.51	$83.89	$83.89	5,903,624
2024-04-11	$85.74	$88.25	$84.94	$86.34	$86.34	8,857,049
2024-04-10	$80.13	$85.39	$79.31	$84.77	$84.77	8,810,819
2024-04-09	$84.25	$84.37	$78.93	$81.80	$81.80	10,067,051
2024-04-08	$85.42	$86.00	$82.25	$84.15	$84.15	6,501,143
2024-04-05	$82.60	$85.41	$81.80	$85.34	$85.34	7,879,079
2024-04-04	$87.62	$88.70	$80.58	$80.69	$80.69	11,357,679
2024-04-03	$80.00	$85.83	$79.80	$85.35	$85.35	7,978,276
2024-04-02	$78.72	$81.28	$77.16	$80.77	$80.77	6,913,922
2024-04-01	$82.08	$82.84	$79.57	$80.40	$80.40	6,320,426
2024-03-28	$81.10	$82.96	$80.60	$81.67	$81.67	5,077,426
2024-03-27	$82.67	$83.28	$78.52	$81.01	$81.01	7,800,543
2024-03-26	$82.50	$86.63	$82.16	$82.67	$82.67	8,377,149
2024-03-25	$82.40	$83.23	$80.92	$81.95	$81.95	7,094,744
2024-03-22	$83.20	$84.02	$81.54	$82.50	$82.50	6,338,799
2024-03-21	$82.02	$84.75	$81.13	$82.11	$82.11	11,019,849
2024-03-20	$77.70	$78.62	$75.43	$77.84	$77.84	6,214,936
2024-03-19	$75.00	$77.28	$72.91	$77.06	$77.06	12,532,821
2024-03-18	$77.11	$79.66	$75.57	$77.14	$77.14	12,512,224
2024-03-15	$73.81	$75.46	$72.67	$74.16	$74.16	8,130,461
2024-03-14	$73.90	$76.28	$73.24	$73.92	$73.92	9,802,957
2024-03-13	$71.78	$74.64	$71.54	$73.37	$73.37	8,814,134
2024-03-12	$68.72	$72.59	$68.35	$72.32	$72.32	7,396,608
2024-03-11	$68.25	$68.32	$65.89	$67.00	$67.00	11,671,947
2024-03-08	$72.40	$74.41	$69.00	$69.37	$69.37	7,610,747
2024-03-07	$72.00	$72.57	$70.75	$72.09	$72.09	5,393,710
2024-03-06	$72.16	$73.58	$70.74	$71.99	$71.99	5,829,691
2024-03-05	$70.60	$71.92	$68.73	$70.02	$70.02	6,304,012
2024-03-04	$72.80	$73.50	$71.69	$71.69	$71.69	9,050,141
2024-03-01	$68.40	$71.14	$68.37	$70.57	$70.57	7,711,135
2024-02-29	$66.80	$68.22	$66.45	$67.62	$67.62	6,756,202
2024-02-28	$65.55	$67.56	$65.53	$66.10	$66.10	5,414,442
2024-02-27	$67.00	$68.80	$66.25	$66.27	$66.27	8,558,861
2024-02-26	$63.33	$66.90	$63.22	$66.31	$66.31	7,090,881
2024-02-23	$63.42	$64.51	$61.25	$62.70	$62.70	5,905,907
2024-02-22	$62.86	$64.50	$61.69	$62.90	$62.90	11,656,236
2024-02-21	$55.03	$61.59	$55.00	$58.55	$58.55	21,417,468
2024-02-20	$61.96	$62.55	$60.08	$62.02	$62.02	9,540,309
2024-02-16	$63.18	$65.00	$62.35	$62.97	$62.97	8,065,854
2024-02-15	$65.02	$65.56	$61.98	$62.84	$62.84	9,598,714
2024-02-14	$63.50	$65.20	$63.06	$64.97	$64.97	7,577,972
2024-02-13	$58.91	$63.12	$57.13	$62.53	$62.53	10,345,107
2024-02-12	$63.95	$64.18	$61.05	$61.32	$61.32	7,719,147
2024-02-09	$61.99	$63.81	$61.85	$63.52	$63.52	6,139,490
2024-02-08	$60.93	$63.43	$60.89	$61.67	$61.67	7,401,089
2024-02-07	$59.98	$61.31	$59.28	$60.74	$60.74	6,299,369
2024-02-06	$61.90	$62.26	$57.83	$59.12	$59.12	10,175,798
2024-02-05	$61.45	$62.17	$60.37	$61.58	$61.58	6,978,702
2024-02-02	$60.07	$62.26	$60.07	$61.47	$61.47	9,915,173
2024-02-01	$57.47	$59.62	$57.24	$59.46	$59.46	10,368,912
2024-01-31	$55.46	$57.60	$55.23	$56.33	$56.33	7,562,280
2024-01-30	$56.24	$57.59	$55.67	$56.66	$56.66	9,344,758
2024-01-29	$53.40	$54.93	$53.30	$54.90	$54.90	5,323,474
2024-01-26	$53.05	$54.77	$52.40	$53.46	$53.46	5,004,677
2024-01-25	$53.50	$53.79	$52.61	$53.31	$53.31	6,885,328
2024-01-24	$54.38	$55.05	$52.80	$52.82	$52.82	6,923,373
2024-01-23	$53.69	$54.20	$52.83	$53.67	$53.67	3,453,558
2024-01-22	$54.50	$55.93	$53.10	$53.45	$53.45	7,113,773
2024-01-19	$52.50	$53.67	$51.67	$53.67	$53.67	7,499,838
2024-01-18	$50.36	$51.04	$49.67	$50.89	$50.89	4,171,834
2024-01-17	$49.43	$49.89	$48.86	$49.26	$49.26	3,208,650
2024-01-16	$49.37	$50.72	$49.25	$49.96	$49.96	3,061,666
2024-01-12	$49.88	$50.25	$48.42	$49.52	$49.52	3,465,746
2024-01-11	$49.00	$50.17	$48.22	$50.02	$50.02	3,612,695
2024-01-10	$49.19	$49.68	$48.45	$48.79	$48.79	2,870,703
2024-01-09	$48.42	$49.47	$47.45	$49.18	$49.18	3,871,542
2024-01-08	$46.75	$48.62	$46.62	$48.54	$48.54	4,179,201
2024-01-05	$45.60	$46.67	$45.09	$46.31	$46.31	4,378,200
2024-01-04	$45.59	$47.31	$45.59	$45.80	$45.80	5,274,821
2024-01-03	$45.00	$45.93	$44.31	$45.57	$45.57	5,904,951
2024-01-02	$47.48	$47.50	$45.19	$45.64	$45.64	5,770,247
2023-12-29	$48.84	$49.02	$47.84	$48.03	$48.03	3,012,645
2023-12-28	$48.97	$49.33	$48.34	$48.96	$48.96	2,134,133
2023-12-27	$48.90	$49.31	$48.39	$48.93	$48.93	2,611,524
2023-12-26	$48.93	$49.21	$48.55	$48.99	$48.99	2,078,720
2023-12-22	$48.57	$49.16	$48.20	$48.78	$48.78	2,421,832
2023-12-21	$48.12	$48.64	$47.84	$48.58	$48.58	2,593,906
2023-12-20	$48.86	$49.15	$47.20	$47.25	$47.25	3,611,074
2023-12-19	$47.91	$49.35	$47.88	$49.22	$49.22	3,791,154
2023-12-18	$47.73	$48.60	$47.45	$47.80	$47.80	3,007,315
2023-12-15	$47.36	$48.40	$46.87	$47.73	$47.73	5,707,647
2023-12-14	$48.35	$48.99	$45.75	$47.24	$47.24	10,176,289
2023-12-13	$49.63	$50.23	$47.76	$47.94	$47.94	7,966,753
2023-12-12	$47.50	$49.86	$47.39	$49.43	$49.43	7,006,567
2023-12-11	$47.33	$48.88	$47.33	$47.63	$47.63	7,433,949
2023-12-08	$44.84	$47.25	$44.83	$47.14	$47.14	6,951,517
2023-12-07	$44.30	$45.42	$44.14	$45.14	$45.12	4,565,559
2023-12-06	$45.49	$45.99	$44.03	$44.16	$44.14	4,323,180
2023-12-05	$44.96	$45.31	$44.31	$45.15	$45.13	4,325,036
2023-12-04	$45.22	$45.91	$43.66	$45.36	$45.34	8,054,692
2023-12-01	$43.50	$45.94	$43.27	$45.14	$45.12	9,447,010
2023-11-30	$42.69	$44.55	$42.50	$43.66	$43.64	26,318,992
2023-11-29	$44.01	$44.92	$41.01	$42.29	$42.27	13,346,701
2023-11-28	$42.52	$42.87	$41.33	$42.25	$42.23	7,511,471
2023-11-27	$42.69	$43.26	$42.40	$42.55	$42.53	5,344,260
2023-11-24	$43.72	$43.87	$42.54	$42.68	$42.66	1,531,396
2023-11-22	$43.40	$44.38	$42.33	$43.52	$43.52	6,243,450
2023-11-21	$44.23	$45.15	$42.12	$42.63	$42.63	6,832,096
2023-11-20	$43.11	$44.63	$43.11	$44.55	$44.55	4,553,969
2023-11-17	$43.78	$44.16	$42.97	$43.29	$43.29	5,140,461
2023-11-16	$43.00	$43.62	$42.34	$42.84	$42.84	4,630,158
2023-11-15	$44.27	$44.96	$42.83	$43.50	$43.50	8,154,220
2023-11-14	$43.21	$44.00	$42.82	$43.59	$43.59	6,316,121
2023-11-13	$41.50	$42.43	$41.17	$42.29	$42.29	4,239,634
2023-11-10	$40.01	$42.25	$40.01	$41.83	$41.83	5,793,726
2023-11-09	$40.37	$42.20	$39.51	$39.97	$39.97	6,119,947
2023-11-08	$40.67	$40.93	$39.80	$40.07	$40.07	4,825,852
2023-11-07	$40.08	$41.06	$39.48	$40.15	$40.15	4,686,112
2023-11-06	$40.53	$40.68	$38.68	$39.75	$39.75	5,246,469
2023-11-03	$40.59	$41.22	$39.82	$40.44	$40.44	6,202,548
2023-11-02	$40.93	$41.80	$39.67	$39.98	$39.98	5,638,604
2023-11-01	$39.35	$40.26	$39.07	$40.23	$40.23	5,920,418
2023-10-31	$38.03	$39.45	$37.21	$39.27	$39.27	5,648,466
2023-10-30	$36.92	$38.50	$36.40	$38.28	$38.28	6,218,949
2023-10-27	$35.66	$36.81	$35.60	$36.42	$36.42	7,865,406
2023-10-26	$37.57	$38.10	$34.60	$34.86	$34.86	10,790,648
2023-10-25	$41.54	$41.92	$36.00	$37.39	$37.39	17,130,463
2023-10-24	$37.72	$39.20	$37.57	$39.03	$39.03	9,674,146
2023-10-23	$36.79	$38.31	$36.24	$37.29	$37.29	6,632,055
2023-10-20	$37.19	$37.94	$35.65	$36.74	$36.74	8,789,395
2023-10-19	$39.02	$39.48	$36.96	$37.42	$37.42	8,848,741
2023-10-18	$40.49	$40.78	$38.46	$38.75	$38.75	6,822,607
2023-10-17	$39.65	$41.39	$38.62	$41.19	$41.19	5,067,838
2023-10-16	$39.47	$40.92	$39.20	$40.65	$40.65	4,355,123
2023-10-13	$41.60	$42.06	$39.01	$39.10	$39.10	6,903,641
2023-10-12	$41.81	$43.13	$41.21	$41.81	$41.81	6,449,904
2023-10-11	$40.70	$42.53	$40.54	$41.73	$41.73	8,423,293
2023-10-10	$40.98	$42.72	$40.50	$40.58	$40.58	8,552,259
2023-10-09	$39.29	$40.14	$38.28	$40.13	$40.13	5,777,509
2023-10-06	$37.78	$40.20	$37.53	$39.77	$39.77	7,099,440
2023-10-05	$37.57	$38.52	$37.30	$38.18	$38.18	3,903,869
2023-10-04	$36.90	$38.58	$36.63	$38.19	$38.19	5,267,523
2023-10-03	$37.87	$39.23	$36.40	$36.84	$36.84	6,541,442
2023-10-02	$38.05	$38.97	$37.70	$38.41	$38.41	6,750,246
2023-09-29	$37.42	$38.71	$37.12	$37.20	$37.20	4,526,751
2023-09-28	$36.26	$38.10	$36.11	$37.00	$37.00	4,655,836
2023-09-27	$35.96	$36.56	$35.72	$36.18	$36.18	5,576,399
2023-09-26	$36.50	$36.76	$35.49	$35.52	$35.52	4,622,712
2023-09-25	$36.44	$37.54	$36.20	$36.77	$36.77	4,134,286
2023-09-22	$36.73	$36.91	$36.21	$36.45	$36.45	2,666,414
2023-09-21	$36.70	$36.84	$35.80	$36.32	$36.32	3,686,148
2023-09-20	$38.16	$38.76	$37.10	$37.12	$37.12	3,694,792
2023-09-19	$37.97	$38.42	$37.32	$38.06	$38.06	2,445,720
2023-09-18	$37.47	$38.31	$36.72	$37.80	$37.80	4,100,068
2023-09-15	$37.75	$38.47	$37.50	$38.17	$38.17	7,132,824
2023-09-14	$37.97	$39.24	$37.93	$38.44	$38.44	6,826,036
2023-09-13	$37.43	$37.79	$36.22	$37.03	$37.03	7,073,308
2023-09-12	$38.87	$39.71	$37.31	$37.62	$37.62	5,653,668
2023-09-11	$38.18	$39.23	$37.85	$39.20	$39.20	6,528,510
2023-09-08	$39.33	$40.15	$39.05	$39.20	$39.20	3,821,884
2023-09-07	$38.16	$39.77	$37.81	$39.60	$39.60	6,757,275
2023-09-06	$39.20	$39.58	$37.66	$38.44	$38.44	7,073,943
2023-09-05	$39.85	$40.14	$38.78	$39.13	$39.13	3,719,491
2023-09-01	$39.62	$40.41	$39.19	$39.87	$39.87	4,614,280
2023-08-31	$39.08	$39.50	$38.78	$39.39	$39.39	3,569,432
2023-08-30	$38.50	$39.25	$38.38	$38.89	$38.89	3,397,007
2023-08-29	$37.70	$39.16	$37.40	$38.72	$38.72	5,746,554
2023-08-28	$37.44	$38.54	$37.21	$38.17	$38.17	6,433,266
2023-08-25	$35.22	$37.95	$35.11	$37.50	$37.50	10,429,677
2023-08-24	$36.89	$37.22	$34.99	$35.01	$35.01	10,481,007
2023-08-23	$35.13	$36.20	$34.89	$35.68	$35.68	4,733,291
2023-08-22	$35.38	$35.80	$34.54	$34.97	$34.97	4,276,406
2023-08-21	$34.20	$35.24	$33.65	$35.07	$35.07	5,952,883
2023-08-18	$33.00	$34.33	$32.38	$33.97	$33.97	7,282,734
2023-08-17	$33.79	$33.96	$32.89	$32.99	$32.99	6,342,108
2023-08-16	$34.71	$34.98	$33.70	$33.74	$33.74	5,438,160
2023-08-15	$34.61	$34.92	$34.06	$34.73	$34.73	5,592,405
2023-08-14	$33.57	$34.86	$33.25	$34.58	$34.58	5,946,424
2023-08-11	$34.15	$34.58	$33.38	$33.51	$33.51	6,050,438
2023-08-10	$34.71	$34.95	$32.74	$33.87	$33.87	11,382,271
2023-08-09	$36.37	$36.69	$34.68	$34.82	$34.82	7,518,938
2023-08-08	$35.55	$36.47	$34.96	$36.22	$36.22	7,777,744
2023-08-07	$35.00	$36.41	$34.86	$35.72	$35.72	14,124,953
2023-08-04	$34.96	$36.60	$34.76	$35.71	$35.71	9,938,368
2023-08-03	$34.10	$34.59	$33.06	$34.50	$34.50	12,837,914
2023-08-02	$33.00	$35.38	$31.57	$34.29	$34.29	38,479,088
2023-08-01	$25.67	$26.63	$25.48	$26.53	$26.53	9,987,121
2023-07-31	$25.77	$26.11	$25.41	$26.01	$26.01	5,875,117
2023-07-28	$25.69	$26.22	$25.61	$25.95	$25.95	4,622,643
2023-07-27	$25.85	$26.03	$25.09	$25.32	$25.32	4,690,020
2023-07-26	$25.70	$26.08	$25.09	$25.34	$25.34	5,116,609
2023-07-25	$25.67	$26.28	$25.58	$25.99	$25.99	2,741,718
2023-07-24	$25.52	$25.95	$25.23	$25.78	$25.78	3,872,116
2023-07-21	$26.43	$26.47	$25.34	$25.68	$25.68	5,709,893
2023-07-20	$26.40	$26.70	$26.07	$26.17	$26.17	6,024,025
2023-07-19	$26.52	$26.78	$26.28	$26.69	$26.69	6,889,789
2023-07-18	$26.40	$26.82	$26.04	$26.73	$26.73	4,121,209
2023-07-17	$26.30	$26.72	$26.11	$26.35	$26.35	3,027,360
2023-07-14	$26.52	$26.80	$26.04	$26.35	$26.35	3,135,163
2023-07-13	$25.94	$27.03	$25.77	$26.51	$26.51	5,184,687
2023-07-12	$25.63	$25.98	$25.27	$25.76	$25.76	3,119,957
2023-07-11	$25.31	$25.59	$25.19	$25.31	$25.31	3,047,606
2023-07-10	$24.73	$25.51	$24.66	$25.38	$25.38	2,523,114
2023-07-07	$24.57	$25.00	$24.46	$24.65	$24.65	2,532,586
2023-07-06	$24.06	$24.17	$23.51	$24.08	$24.08	3,814,637
2023-07-05	$24.73	$24.78	$24.29	$24.30	$24.30	3,535,209
2023-07-03	$24.80	$24.91	$24.44	$24.87	$24.87	1,881,917
2023-06-30	$24.34	$25.01	$24.03	$24.77	$24.77	5,216,226
2023-06-29	$23.96	$24.33	$23.79	$24.13	$24.13	8,865,521
2023-06-28	$23.59	$23.77	$23.07	$23.35	$23.35	5,087,990
2023-06-27	$23.51	$24.02	$23.27	$23.80	$23.80	3,704,865
2023-06-26	$23.50	$24.26	$23.38	$23.45	$23.45	7,315,207
2023-06-23	$22.84	$23.73	$22.82	$23.64	$23.64	6,516,607
2023-06-22	$22.76	$23.43	$22.60	$23.31	$23.31	4,356,195
2023-06-21	$23.01	$23.18	$22.31	$22.97	$22.97	4,860,822
2023-06-20	$22.45	$23.41	$22.39	$23.34	$23.34	5,143,545
2023-06-16	$22.80	$23.09	$22.37	$22.54	$22.54	7,713,660
2023-06-15	$22.42	$22.78	$22.15	$22.60	$22.60	4,453,303
2023-06-14	$22.50	$22.80	$22.24	$22.55	$22.55	4,516,606
2023-06-13	$21.44	$22.52	$21.40	$22.45	$22.45	6,638,666
2023-06-12	$21.30	$21.54	$21.02	$21.11	$21.11	4,767,673
2023-06-09	$21.23	$21.35	$20.85	$21.19	$21.19	3,968,645
2023-06-08	$20.39	$20.68	$20.06	$20.58	$20.58	3,695,394
2023-06-07	$20.00	$20.61	$19.89	$20.56	$20.56	5,017,801
2023-06-06	$19.83	$20.39	$19.82	$20.00	$20.00	2,966,874
2023-06-05	$19.44	$20.14	$19.39	$20.07	$20.07	4,166,733
2023-06-02	$19.84	$19.96	$19.38	$19.80	$19.80	4,021,892
2023-06-01	$19.37	$19.65	$19.10	$19.40	$19.40	4,783,172
2023-05-31	$19.87	$19.91	$18.74	$19.30	$19.30	5,854,857
2023-05-30	$20.43	$20.53	$19.83	$20.14	$20.14	9,997,522
2023-05-26	$18.72	$20.00	$18.49	$19.74	$19.74	13,744,212
2023-05-25	$18.30	$19.19	$17.95	$18.51	$18.51	29,409,888
2023-05-24	$16.00	$16.39	$15.75	$16.24	$16.24	4,048,832
2023-05-23	$16.31	$16.72	$16.17	$16.29	$16.29	5,738,816
2023-05-22	$15.77	$16.77	$15.64	$16.51	$16.51	7,543,756
2023-05-19	$16.07	$16.09	$15.50	$15.56	$15.56	3,661,351
2023-05-18	$15.51	$16.05	$15.40	$15.96	$15.96	4,900,285
2023-05-17	$15.31	$15.68	$15.18	$15.63	$15.63	2,741,209
2023-05-16	$15.26	$15.26	$15.00	$15.13	$15.13	1,630,181
2023-05-15	$15.10	$15.51	$15.07	$15.32	$15.32	2,162,365
2023-05-12	$15.31	$15.46	$14.95	$15.10	$15.10	1,711,292
2023-05-11	$15.23	$15.42	$15.07	$15.33	$15.33	1,672,046
2023-05-10	$15.48	$15.58	$15.05	$15.29	$15.29	2,510,000
2023-05-09	$14.91	$15.42	$14.84	$15.26	$15.26	3,253,137
2023-05-08	$15.18	$15.22	$14.68	$15.08	$15.08	2,129,972
2023-05-05	$14.44	$15.23	$14.28	$14.98	$14.98	4,187,373
2023-05-04	$14.90	$14.92	$14.28	$14.31	$14.31	3,302,492
2023-05-03	$14.98	$15.55	$14.89	$14.93	$14.93	5,293,086
2023-05-02	$14.84	$14.99	$14.50	$14.92	$14.92	3,744,829
2023-05-01	$14.78	$15.01	$14.64	$14.82	$14.82	3,492,949
2023-04-28	$14.51	$15.09	$14.40	$14.92	$14.92	5,048,553
2023-04-27	$14.00	$14.70	$13.73	$14.49	$14.49	6,112,621
2023-04-26	$14.33	$15.15	$13.06	$13.59	$13.59	16,744,083
2023-04-25	$12.55	$12.67	$12.22	$12.23	$12.23	6,819,238
2023-04-24	$12.26	$12.77	$12.20	$12.73	$12.73	5,059,315
2023-04-21	$12.23	$12.34	$11.95	$12.18	$12.18	2,575,291
2023-04-20	$12.28	$12.52	$12.16	$12.27	$12.27	1,937,491
2023-04-19	$12.14	$12.51	$12.02	$12.49	$12.49	4,485,632
2023-04-18	$12.65	$12.73	$12.12	$12.36	$12.36	3,716,193
2023-04-17	$12.44	$12.72	$12.34	$12.57	$12.57	2,361,578
2023-04-14	$12.36	$12.63	$12.19	$12.43	$12.43	2,621,001
2023-04-13	$12.28	$12.48	$12.05	$12.43	$12.43	4,092,600
2023-04-12	$12.67	$12.67	$12.19	$12.25	$12.25	2,689,491
2023-04-11	$12.60	$12.75	$12.47	$12.55	$12.55	2,925,481
2023-04-10	$12.30	$12.62	$12.24	$12.55	$12.55	3,449,823
2023-04-06	$12.85	$12.89	$12.26	$12.38	$12.38	3,482,164
2023-04-05	$12.92	$13.00	$12.72	$12.92	$12.92	3,206,833
2023-04-04	$13.98	$14.10	$12.95	$13.10	$13.10	2,943,141
2023-04-03	$14.24	$14.45	$13.73	$13.97	$13.97	2,261,327
2023-03-31	$13.96	$14.44	$13.89	$14.31	$14.31	3,137,027
2023-03-30	$13.99	$14.15	$13.78	$13.80	$13.80	2,696,533
2023-03-29	$13.53	$13.81	$13.39	$13.71	$13.71	3,241,592
2023-03-28	$13.19	$13.35	$13.04	$13.21	$13.21	1,967,754
2023-03-27	$13.30	$13.36	$13.04	$13.19	$13.19	2,611,325
2023-03-24	$13.04	$13.17	$12.70	$13.09	$13.09	1,880,438
2023-03-23	$13.60	$14.05	$12.99	$13.23	$13.23	2,124,792
2023-03-22	$13.79	$14.05	$13.44	$13.45	$13.45	2,532,912
2023-03-21	$13.68	$13.82	$13.59	$13.77	$13.77	2,253,063
2023-03-20	$13.33	$13.36	$12.97	$13.22	$13.22	4,987,650
2023-03-17	$13.48	$13.66	$13.09	$13.12	$13.12	4,399,501
2023-03-16	$13.10	$13.75	$13.03	$13.60	$13.60	2,994,962
2023-03-15	$13.43	$13.56	$12.91	$13.32	$13.32	3,688,673
2023-03-14	$14.19	$14.39	$13.78	$13.95	$13.95	3,306,232
2023-03-13	$13.94	$14.09	$13.49	$13.83	$13.83	4,944,558
2023-03-10	$15.39	$15.39	$14.06	$14.24	$14.24	4,830,135
2023-03-09	$15.87	$15.94	$15.35	$15.38	$15.38	2,730,154
2023-03-08	$15.87	$15.97	$15.68	$15.74	$15.74	2,076,898
2023-03-07	$16.14	$16.34	$15.79	$15.84	$15.84	1,725,833
2023-03-06	$16.39	$16.61	$16.02	$16.19	$16.19	3,333,580
2023-03-03	$15.88	$16.45	$15.75	$16.36	$16.36	3,580,841
2023-03-02	$15.78	$15.92	$15.60	$15.83	$15.83	3,145,851
2023-03-01	$16.17	$16.46	$15.98	$16.13	$16.13	3,630,403
2023-02-28	$15.66	$16.34	$15.63	$16.25	$16.25	3,105,853
2023-02-27	$16.03	$16.10	$15.68	$15.76	$15.76	2,715,484
2023-02-24	$16.24	$16.24	$15.39	$15.81	$15.81	3,492,345
2023-02-23	$15.90	$16.49	$15.54	$16.46	$16.46	7,040,275
2023-02-22	$17.01	$17.88	$15.24	$15.52	$15.52	11,974,369
2023-02-21	$15.83	$16.00	$15.20	$15.26	$15.26	4,883,380
2023-02-17	$15.82	$16.08	$15.67	$16.06	$16.06	3,823,910
2023-02-16	$15.74	$16.24	$15.62	$16.03	$16.03	2,939,917
2023-02-15	$15.63	$16.10	$15.44	$16.07	$16.07	3,355,013
2023-02-14	$15.05	$15.70	$14.91	$15.63	$15.63	2,557,261
2023-02-13	$14.47	$15.23	$14.35	$15.22	$15.22	2,269,425
2023-02-10	$15.56	$15.67	$14.36	$14.46	$14.46	3,260,234
2023-02-09	$16.05	$16.29	$15.44	$15.65	$15.65	3,937,868
2023-02-08	$15.09	$15.85	$14.98	$15.73	$15.73	5,075,125
2023-02-07	$14.29	$15.29	$14.19	$15.25	$15.25	4,991,250
2023-02-06	$14.32	$14.47	$14.08	$14.20	$14.20	3,748,517
2023-02-03	$14.63	$15.23	$14.48	$14.59	$14.59	3,013,584
2023-02-02	$14.93	$15.36	$14.84	$15.04	$15.04	2,340,468
2023-02-01	$14.18	$14.90	$13.98	$14.70	$14.70	2,065,612
2023-01-31	$14.03	$14.30	$13.89	$14.22	$14.22	2,066,480
2023-01-30	$14.09	$14.19	$13.78	$13.96	$13.96	1,808,125
2023-01-27	$13.90	$14.51	$13.86	$14.38	$14.38	3,144,095
2023-01-26	$14.61	$14.67	$13.65	$14.05	$14.05	4,217,216
2023-01-25	$14.81	$14.84	$14.29	$14.35	$14.35	3,616,441
2023-01-24	$15.54	$15.57	$15.12	$15.25	$15.25	2,496,735
2023-01-23	$14.65	$15.63	$14.61	$15.53	$15.53	4,017,694
2023-01-20	$14.11	$14.60	$13.90	$14.52	$14.52	1,491,001
2023-01-19	$14.22	$14.38	$13.91	$13.94	$13.94	2,197,046
2023-01-18	$15.02	$15.39	$14.47	$14.48	$14.48	2,442,931
2023-01-17	$14.95	$15.00	$14.76	$14.96	$14.96	1,798,214
2023-01-13	$14.82	$15.00	$14.67	$14.97	$14.97	1,840,534
2023-01-12	$14.71	$15.00	$14.48	$14.98	$14.98	1,886,463
2023-01-11	$14.70	$14.79	$14.37	$14.64	$14.64	1,817,874
2023-01-10	$14.72	$14.76	$14.05	$14.52	$14.52	2,424,958
2023-01-09	$14.26	$15.10	$14.20	$14.82	$14.82	4,388,610
2023-01-06	$13.74	$14.21	$13.53	$14.12	$14.12	2,504,685
2023-01-05	$13.35	$13.57	$13.14	$13.53	$13.53	2,951,628
2023-01-04	$13.51	$13.62	$13.14	$13.50	$13.50	2,505,339
2023-01-03	$13.86	$14.11	$13.21	$13.30	$13.30	3,458,272
2022-12-30	$13.26	$13.68	$13.24	$13.66	$13.66	2,353,954
2022-12-29	$12.58	$13.77	$12.58	$13.53	$13.53	3,452,142
2022-12-28	$12.63	$12.81	$12.30	$12.35	$12.35	1,633,218
2022-12-27	$12.85	$13.01	$12.56	$12.58	$12.58	2,087,376
2022-12-23	$12.77	$12.89	$12.55	$12.82	$12.82	1,282,336
2022-12-22	$12.92	$13.00	$12.53	$12.78	$12.78	1,663,179
2022-12-21	$13.00	$13.27	$12.91	$13.14	$13.14	1,621,384
2022-12-20	$12.55	$12.98	$12.33	$12.85	$12.85	1,624,423
2022-12-19	$13.16	$13.16	$12.61	$12.68	$12.68	2,309,356
2022-12-16	$13.08	$13.27	$12.89	$13.14	$13.14	4,501,470
2022-12-15	$13.57	$13.75	$13.14	$13.25	$13.25	1,879,244
2022-12-14	$14.01	$14.26	$13.77	$13.91	$13.91	1,893,845
2022-12-13	$14.28	$14.50	$13.76	$14.08	$14.08	2,798,859
2022-12-12	$13.58	$13.66	$13.34	$13.62	$13.62	2,398,691
2022-12-09	$14.17	$14.44	$13.64	$13.64	$13.64	2,469,012
2022-12-08	$13.81	$14.52	$13.70	$14.24	$14.24	2,774,220
2022-12-07	$13.87	$14.04	$13.49	$13.66	$13.66	2,911,932
2022-12-06	$14.42	$14.49	$13.82	$13.93	$13.93	3,117,129
2022-12-05	$14.49	$14.62	$14.16	$14.35	$14.35	2,045,578
2022-12-02	$13.88	$14.92	$13.82	$14.76	$14.76	3,201,343
2022-12-01	$14.25	$14.58	$14.05	$14.20	$14.20	2,557,055
2022-11-30	$13.26	$13.91	$13.08	$13.85	$13.85	2,282,860
2022-11-29	$13.16	$13.27	$13.03	$13.20	$13.20	1,933,726
2022-11-28	$13.49	$14.06	$13.03	$13.10	$13.09	2,479,180
2022-11-25	$13.83	$13.96	$13.60	$13.74	$13.73	1,138,774
2022-11-23	$13.83	$14.09	$13.82	$13.86	$13.86	1,493,602
2022-11-22	$14.07	$14.19	$13.58	$13.81	$13.81	2,076,406
2022-11-21	$13.79	$14.20	$13.66	$14.03	$14.03	2,597,372
2022-11-18	$14.19	$14.24	$13.57	$13.84	$13.84	2,389,406
2022-11-17	$13.52	$14.10	$13.46	$13.99	$13.99	3,607,871
2022-11-16	$14.44	$14.59	$13.39	$13.88	$13.88	5,323,549
2022-11-15	$15.43	$15.74	$14.44	$14.70	$14.70	5,622,597
2022-11-14	$15.14	$15.45	$14.92	$14.93	$14.93	2,306,422
2022-11-11	$15.41	$16.02	$15.26	$15.36	$15.36	3,801,998
2022-11-10	$15.60	$16.07	$15.15	$15.28	$15.28	5,087,200
2022-11-09	$14.36	$14.76	$14.22	$14.64	$14.64	3,066,559
2022-11-08	$14.63	$14.82	$14.28	$14.66	$14.66	3,478,593
2022-11-07	$14.83	$14.94	$14.01	$14.60	$14.60	3,503,258
2022-11-04	$14.31	$14.41	$13.64	$14.18	$14.18	3,230,830
2022-11-03	$13.80	$14.37	$13.74	$13.92	$13.92	5,025,904
2022-11-02	$14.72	$14.85	$14.05	$14.08	$14.08	3,673,477
2022-11-01	$14.65	$14.93	$14.20	$14.84	$14.84	4,321,223
2022-10-31	$14.88	$15.03	$14.26	$14.31	$14.31	4,393,725
2022-10-28	$14.78	$15.01	$14.16	$14.96	$14.96	4,651,615
2022-10-27	$15.25	$15.74	$14.49	$14.79	$14.79	6,037,465
2022-10-26	$14.22	$14.75	$13.69	$14.60	$14.60	7,201,483
2022-10-25	$13.89	$14.36	$13.85	$14.13	$14.13	5,039,124
2022-10-24	$13.26	$13.89	$12.99	$13.78	$13.78	4,174,417
2022-10-21	$12.31	$13.39	$12.17	$13.21	$13.21	5,760,882
2022-10-20	$12.14	$13.18	$12.08	$12.37	$12.37	11,496,659
2022-10-19	$11.33	$11.47	$11.10	$11.40	$11.40	8,678,390
2022-10-18	$11.35	$11.58	$11.23	$11.48	$11.48	16,244,038
2022-10-17	$10.51	$10.89	$10.46	$10.86	$10.86	5,278,387
2022-10-14	$10.92	$11.15	$10.21	$10.22	$10.22	4,166,029
2022-10-13	$10.44	$11.04	$10.24	$10.88	$10.88	9,816,677
2022-10-12	$11.11	$11.23	$10.83	$10.91	$10.91	3,354,314
2022-10-11	$11.15	$11.33	$10.77	$11.08	$11.08	6,192,092
2022-10-10	$11.01	$11.36	$10.99	$11.24	$11.24	5,607,869
2022-10-07	$11.62	$11.76	$10.92	$10.95	$10.95	2,473,348
2022-10-06	$11.98	$12.22	$11.77	$11.86	$11.86	3,684,988
2022-10-05	$11.62	$12.06	$11.38	$11.99	$11.99	3,558,000
2022-10-04	$11.66	$12.32	$11.57	$11.96	$11.96	4,771,156
2022-10-03	$9.93	$11.65	$9.89	$11.25	$11.25	7,350,657
2022-09-30	$9.66	$10.10	$9.60	$9.72	$9.72	2,685,642
2022-09-29	$9.99	$10.09	$9.48	$9.69	$9.69	2,322,877
2022-09-28	$9.71	$10.46	$9.67	$10.34	$10.34	2,642,369
2022-09-27	$9.98	$10.20	$9.60	$9.68	$9.68	3,914,252
2022-09-26	$9.82	$10.25	$9.64	$9.79	$9.79	5,170,923
2022-09-23	$10.53	$10.74	$9.76	$9.95	$9.95	4,132,199
2022-09-22	$11.68	$11.76	$10.98	$11.03	$11.03	5,361,958
2022-09-21	$12.30	$12.42	$11.70	$11.75	$11.75	2,627,820
2022-09-20	$12.32	$12.44	$12.08	$12.20	$12.20	2,641,823
2022-09-19	$12.10	$12.56	$12.06	$12.51	$12.51	2,385,196
2022-09-16	$12.66	$12.69	$12.12	$12.33	$12.33	3,532,358
2022-09-15	$12.92	$13.36	$12.89	$13.02	$13.02	2,073,859
2022-09-14	$12.67	$13.10	$12.22	$13.06	$13.06	4,740,920
2022-09-13	$12.84	$13.18	$12.64	$12.72	$12.72	3,496,899
2022-09-12	$13.25	$13.52	$13.14	$13.43	$13.43	4,121,428
2022-09-09	$12.38	$13.45	$12.38	$13.37	$13.37	4,838,390
2022-09-08	$11.52	$12.26	$11.52	$12.23	$12.23	2,342,981
2022-09-07	$11.14	$11.84	$11.10	$11.71	$11.71	1,378,354
2022-09-06	$11.27	$11.29	$11.02	$11.18	$11.18	1,547,346
2022-09-02	$11.72	$11.72	$11.15	$11.21	$11.21	2,851,018
2022-09-01	$11.35	$11.53	$11.00	$11.49	$11.49	4,762,151
2022-08-31	$11.81	$11.87	$11.31	$11.53	$11.53	3,629,990
2022-08-30	$12.03	$12.17	$11.58	$11.75	$11.75	1,515,324
2022-08-29	$11.55	$12.10	$11.52	$11.88	$11.88	2,213,285
2022-08-26	$12.48	$12.48	$11.79	$11.83	$11.83	2,808,469
2022-08-25	$12.39	$12.65	$12.24	$12.51	$12.51	2,570,649
2022-08-24	$12.12	$12.32	$11.98	$12.21	$12.21	1,583,346
2022-08-23	$12.05	$12.19	$11.94	$12.05	$12.05	2,899,877
2022-08-22	$11.96	$12.27	$11.84	$12.05	$12.05	4,354,390
2022-08-19	$12.84	$12.97	$12.30	$12.33	$12.33	2,441,818
2022-08-18	$13.11	$13.25	$12.91	$13.06	$13.06	2,982,549
2022-08-17	$12.99	$13.25	$12.73	$13.11	$13.11	3,508,492
2022-08-16	$13.15	$13.65	$13.07	$13.39	$13.39	4,084,878
2022-08-15	$13.42	$13.68	$13.10	$13.34	$13.34	3,469,650
2022-08-12	$13.06	$13.54	$12.88	$13.52	$13.52	3,879,589
2022-08-11	$13.14	$13.40	$12.74	$12.83	$12.83	3,215,224
2022-08-10	$12.67	$12.97	$12.19	$12.96	$12.96	4,786,916
2022-08-09	$12.73	$12.73	$11.91	$12.16	$12.16	5,297,780
2022-08-08	$13.02	$13.46	$12.91	$12.97	$12.97	3,033,483
2022-08-05	$12.78	$13.00	$12.49	$12.83	$12.83	4,955,433
2022-08-04	$12.20	$13.43	$12.00	$13.17	$13.17	6,395,892
2022-08-03	$11.64	$12.45	$10.73	$11.99	$11.99	9,989,291
2022-08-02	$11.29	$12.00	$11.29	$11.77	$11.77	4,071,733
2022-08-01	$11.23	$11.58	$11.08	$11.45	$11.45	2,515,182
2022-07-29	$10.94	$11.43	$10.88	$11.42	$11.42	2,963,240
2022-07-28	$10.77	$11.03	$10.53	$10.98	$10.98	2,028,732
2022-07-27	$10.44	$10.52	$10.28	$10.50	$10.50	2,043,719
2022-07-26	$10.37	$10.42	$10.18	$10.25	$10.25	1,502,348
2022-07-25	$10.56	$10.70	$10.28	$10.46	$10.46	2,204,688
2022-07-22	$10.44	$10.79	$10.35	$10.61	$10.61	3,593,563
2022-07-21	$10.12	$10.46	$10.09	$10.37	$10.37	2,135,461
2022-07-20	$9.61	$10.24	$9.61	$10.17	$10.17	3,432,382
2022-07-19	$9.02	$9.53	$8.93	$9.51	$9.51	2,674,119
2022-07-18	$9.13	$9.17	$8.75	$8.79	$8.79	2,239,066
2022-07-15	$8.63	$9.03	$8.39	$8.94	$8.94	3,447,555
2022-07-14	$8.17	$8.51	$8.12	$8.43	$8.43	2,942,845
2022-07-13	$8.45	$8.64	$8.26	$8.39	$8.39	2,941,229
2022-07-12	$8.60	$9.01	$8.55	$8.68	$8.68	3,344,232
2022-07-11	$8.88	$9.00	$8.61	$8.68	$8.68	3,211,810
2022-07-08	$9.12	$9.28	$8.94	$9.03	$9.03	1,969,879
2022-07-07	$8.75	$9.24	$8.65	$9.17	$9.17	3,638,869
2022-07-06	$8.55	$8.80	$8.43	$8.64	$8.64	8,316,111
2022-07-05	$8.12	$8.61	$7.76	$8.60	$8.60	4,408,715
2022-07-01	$8.16	$8.54	$8.09	$8.29	$8.29	5,359,537
2022-06-30	$8.73	$8.79	$8.15	$8.22	$8.22	8,105,819
2022-06-29	$9.52	$9.56	$8.92	$8.94	$8.94	4,448,891
2022-06-28	$10.05	$10.31	$9.56	$9.59	$9.59	2,000,722
2022-06-27	$10.32	$10.40	$9.89	$10.00	$10.00	3,144,842
2022-06-24	$9.55	$10.27	$9.53	$10.23	$10.23	9,564,755
2022-06-23	$9.21	$9.43	$9.02	$9.42	$9.42	2,701,553
2022-06-22	$8.92	$9.31	$8.92	$9.19	$9.19	4,048,008
2022-06-21	$9.35	$9.35	$9.03	$9.19	$9.19	4,084,455
2022-06-17	$9.07	$9.33	$9.00	$9.18	$9.18	4,339,716
2022-06-16	$9.33	$9.45	$8.92	$9.04	$9.04	5,474,890
2022-06-15	$9.45	$10.07	$9.36	$9.69	$9.69	5,399,972
2022-06-14	$9.46	$9.61	$9.17	$9.36	$9.36	6,433,140
2022-06-13	$9.71	$9.89	$9.40	$9.41	$9.41	6,325,325
2022-06-10	$10.21	$10.33	$10.02	$10.09	$10.09	5,388,937
2022-06-09	$10.86	$10.86	$10.48	$10.49	$10.49	4,997,607
2022-06-08	$11.21	$11.33	$10.73	$10.95	$10.95	5,353,084
2022-06-07	$10.87	$11.45	$10.80	$11.41	$11.41	5,971,662
2022-06-06	$11.19	$11.37	$10.85	$11.02	$11.02	6,891,392
2022-06-03	$10.69	$10.94	$10.20	$10.87	$10.87	14,598,527
2022-06-02	$10.40	$11.05	$10.32	$10.86	$10.86	8,995,838
2022-06-01	$10.92	$11.16	$10.00	$10.34	$10.34	9,220,376
2022-05-31	$11.49	$11.49	$10.94	$10.99	$10.99	5,310,631
2022-05-27	$11.07	$11.51	$10.99	$11.44	$11.44	5,822,315
2022-05-26	$10.34	$11.26	$10.27	$10.86	$10.86	5,966,986
2022-05-25	$10.25	$10.42	$9.67	$10.24	$10.24	7,147,616
2022-05-24	$10.69	$10.69	$9.85	$10.25	$10.25	4,667,740
2022-05-23	$10.86	$11.00	$10.55	$10.79	$10.79	3,018,968
2022-05-20	$11.12	$11.18	$10.60	$10.84	$10.84	5,960,155
2022-05-19	$10.84	$11.59	$10.84	$10.98	$10.98	4,873,660
2022-05-18	$11.21	$11.58	$10.85	$10.92	$10.92	2,734,342
2022-05-17	$11.16	$11.47	$11.04	$11.41	$11.41	2,745,804
2022-05-16	$11.22	$11.31	$10.72	$10.79	$10.79	2,216,982
2022-05-13	$10.74	$11.47	$10.64	$11.30	$11.30	3,724,753
2022-05-12	$9.88	$10.68	$9.88	$10.44	$10.44	4,539,795
2022-05-11	$9.89	$10.42	$9.61	$10.17	$10.17	5,569,864
2022-05-10	$11.39	$11.56	$10.04	$10.05	$10.05	6,103,541
2022-05-09	$11.85	$11.91	$11.14	$11.16	$11.16	2,664,481
2022-05-06	$12.38	$12.41	$11.80	$12.21	$12.21	2,076,277
2022-05-05	$13.13	$13.13	$12.21	$12.51	$12.51	3,199,231
2022-05-04	$12.73	$13.32	$12.26	$13.29	$13.29	2,342,330
2022-05-03	$12.48	$12.93	$12.42	$12.75	$12.75	1,929,830
2022-05-02	$12.48	$12.91	$12.16	$12.61	$12.61	3,397,588
2022-04-29	$12.66	$13.13	$12.47	$12.53	$12.53	3,631,966
2022-04-28	$12.98	$13.09	$12.10	$12.76	$12.76	4,640,951
2022-04-27	$12.76	$13.22	$12.39	$12.87	$12.87	6,304,421
2022-04-26	$11.96	$12.04	$11.51	$11.54	$11.54	4,841,346
2022-04-25	$11.50	$12.09	$11.29	$12.06	$12.06	5,055,468
2022-04-22	$12.31	$12.38	$11.57	$11.63	$11.63	3,708,448
2022-04-21	$13.05	$13.12	$12.30	$12.44	$12.44	3,047,820
2022-04-20	$13.20	$13.27	$12.88	$12.90	$12.90	4,113,016
2022-04-19	$12.08	$13.22	$11.94	$13.07	$13.07	4,146,677
2022-04-18	$12.23	$12.39	$11.85	$12.06	$12.06	3,221,697
2022-04-14	$13.04	$13.17	$12.34	$12.38	$12.38	3,012,646
2022-04-13	$12.32	$13.12	$12.32	$13.12	$13.12	2,574,968
2022-04-12	$13.09	$13.25	$12.26	$12.37	$12.37	4,140,846
2022-04-11	$13.30	$13.60	$12.92	$12.96	$12.96	3,885,507
2022-04-08	$13.41	$13.74	$13.29	$13.54	$13.54	3,341,009
2022-04-07	$13.64	$13.91	$13.24	$13.47	$13.47	3,169,506
2022-04-06	$13.52	$13.75	$13.27	$13.66	$13.66	2,470,980
2022-04-05	$14.58	$14.61	$13.76	$13.85	$13.85	4,376,751
2022-04-04	$14.34	$14.53	$13.93	$14.49	$14.49	3,067,081
2022-04-01	$14.73	$15.20	$14.36	$14.58	$14.58	6,237,165
2022-03-31	$13.80	$14.25	$13.69	$14.00	$14.00	5,565,198
2022-03-30	$13.35	$13.76	$13.34	$13.71	$13.71	4,587,931
2022-03-29	$13.40	$13.85	$13.30	$13.64	$13.64	5,330,725
2022-03-28	$12.86	$13.15	$12.51	$13.05	$13.05	4,792,635
2022-03-25	$12.72	$12.92	$12.14	$12.85	$12.85	4,667,878
2022-03-24	$13.14	$13.21	$12.57	$12.78	$12.78	4,380,140
2022-03-23	$13.14	$13.56	$12.98	$13.11	$13.11	5,698,424
2022-03-22	$13.08	$13.61	$13.01	$13.42	$13.42	7,112,273
2022-03-21	$13.69	$13.78	$12.86	$13.04	$13.04	6,208,991
2022-03-18	$13.04	$13.62	$13.04	$13.40	$13.40	4,413,975
2022-03-17	$12.21	$13.39	$12.16	$13.22	$13.22	5,278,019
2022-03-16	$12.02	$12.55	$12.01	$12.32	$12.32	5,783,202
2022-03-15	$11.16	$11.92	$10.96	$11.89	$11.89	5,581,882
2022-03-14	$11.81	$12.00	$10.98	$11.13	$11.13	5,718,321
2022-03-11	$11.54	$11.98	$11.48	$11.84	$11.84	6,518,868
2022-03-10	$10.60	$11.49	$10.47	$11.39	$11.39	6,141,974
2022-03-09	$10.53	$11.10	$10.48	$10.92	$10.92	7,174,907
2022-03-08	$10.10	$10.31	$9.59	$10.19	$10.19	6,391,616
2022-03-07	$10.68	$10.71	$10.03	$10.05	$10.05	10,042,701
2022-03-04	$11.43	$11.53	$10.39	$10.57	$10.57	8,436,620
2022-03-03	$12.02	$12.06	$11.41	$11.50	$11.50	6,230,024
2022-03-02	$12.62	$12.74	$11.88	$12.00	$12.00	7,589,441
2022-03-01	$12.88	$12.99	$12.56	$12.59	$12.59	7,668,188
2022-02-28	$12.94	$13.39	$12.82	$13.02	$13.02	7,558,829
2022-02-25	$12.39	$13.39	$12.33	$13.20	$13.20	17,192,050
2022-02-24	$11.48	$12.56	$11.31	$12.39	$12.39	17,918,767
2022-02-23	$12.12	$12.65	$10.75	$12.38	$12.38	44,348,941
2022-02-22	$20.22	$20.35	$19.52	$19.57	$19.57	2,898,432
2022-02-18	$20.79	$21.19	$20.43	$20.47	$20.47	1,685,342
2022-02-17	$21.67	$21.74	$20.67	$20.69	$20.69	1,210,537
2022-02-16	$21.59	$22.21	$21.42	$21.96	$21.96	1,166,703
2022-02-15	$21.25	$21.70	$21.09	$21.68	$21.68	1,348,559
2022-02-14	$21.01	$21.34	$20.60	$20.82	$20.82	1,553,610
2022-02-11	$22.41	$22.54	$20.96	$21.14	$21.14	1,771,848
2022-02-10	$22.43	$23.08	$22.30	$22.41	$22.41	1,350,141
2022-02-09	$22.87	$23.10	$22.46	$22.82	$22.82	1,580,141
2022-02-08	$21.68	$22.60	$21.68	$22.52	$22.52	3,952,662
2022-02-07	$21.37	$22.09	$21.32	$21.62	$21.62	3,592,594
2022-02-04	$20.93	$21.47	$20.71	$21.33	$21.33	2,645,442
2022-02-03	$20.90	$21.41	$20.86	$20.93	$20.93	4,568,774
2022-02-02	$21.24	$21.58	$21.11	$21.33	$21.33	2,412,609
2022-02-01	$21.05	$21.28	$20.48	$21.11	$21.11	2,720,853
2022-01-31	$20.06	$20.93	$20.05	$20.86	$20.86	2,576,837
2022-01-28	$19.64	$20.06	$19.11	$20.05	$20.05	2,054,608
2022-01-27	$20.87	$21.10	$19.57	$19.66	$19.66	3,074,121
2022-01-26	$21.44	$21.61	$20.48	$20.63	$20.63	2,274,448
2022-01-25	$21.61	$21.74	$20.71	$21.21	$21.21	1,641,511
2022-01-24	$21.02	$22.00	$20.54	$21.92	$21.92	2,565,934
2022-01-21	$21.97	$22.09	$21.32	$21.34	$21.34	2,037,836
2022-01-20	$22.39	$23.06	$21.96	$21.98	$21.98	1,784,146
2022-01-19	$22.85	$23.13	$22.32	$22.39	$22.39	3,156,366
2022-01-18	$22.89	$23.16	$22.46	$22.73	$22.73	2,087,088
2022-01-14	$23.62	$23.77	$22.87	$23.29	$23.29	1,810,547
2022-01-13	$24.07	$24.20	$23.72	$23.77	$23.77	2,507,668
2022-01-12	$24.17	$24.29	$23.40	$23.91	$23.91	2,179,361
2022-01-11	$23.51	$23.98	$23.35	$23.97	$23.97	2,296,845
2022-01-10	$22.50	$23.55	$22.34	$23.54	$23.54	2,855,522
2022-01-07	$23.48	$23.77	$22.53	$22.55	$22.55	4,071,596
2022-01-06	$22.80	$23.50	$22.41	$23.40	$23.40	2,416,953
2022-01-05	$23.83	$23.90	$22.73	$22.84	$22.84	3,887,920
2022-01-04	$24.26	$24.37	$23.55	$23.92	$23.92	2,508,248
2022-01-03	$25.17	$25.17	$24.03	$24.38	$24.38	4,275,093
2021-12-31	$25.09	$25.24	$24.92	$24.97	$24.97	1,348,939
2021-12-30	$25.00	$25.36	$25.00	$25.18	$25.18	2,279,322
2021-12-29	$24.70	$25.12	$24.58	$25.00	$25.00	1,106,277
2021-12-28	$24.94	$24.98	$24.42	$24.70	$24.70	1,282,281
2021-12-27	$24.90	$25.06	$24.55	$24.98	$24.98	1,398,850
2021-12-23	$24.14	$24.95	$23.98	$24.86	$24.86	1,208,711
2021-12-22	$24.16	$24.27	$23.70	$23.98	$23.98	1,619,112
2021-12-21	$24.00	$24.28	$23.75	$24.19	$24.19	1,101,065
2021-12-20	$23.52	$23.83	$23.33	$23.79	$23.79	2,400,071
2021-12-17	$23.82	$24.36	$23.15	$23.95	$23.95	3,752,599
2021-12-16	$25.29	$25.51	$23.85	$24.02	$24.02	1,907,200
2021-12-15	$24.40	$25.11	$24.28	$25.02	$25.02	1,504,679
2021-12-14	$24.80	$24.90	$23.82	$24.34	$24.34	3,494,276
2021-12-13	$25.70	$25.96	$25.40	$25.45	$25.45	1,558,188
2021-12-10	$26.05	$26.24	$25.44	$25.78	$25.78	1,405,351
2021-12-09	$26.58	$26.76	$25.90	$25.99	$25.99	2,272,581
2021-12-08	$26.72	$27.04	$26.47	$26.76	$26.76	1,648,401
2021-12-07	$26.29	$26.90	$26.15	$26.56	$26.56	3,742,670
2021-12-06	$25.49	$25.88	$24.66	$25.83	$25.83	2,578,554
2021-12-03	$25.77	$26.03	$25.23	$25.51	$25.51	1,476,087
2021-12-02	$24.90	$25.64	$24.77	$25.64	$25.64	3,097,053
2021-12-01	$25.92	$26.20	$24.64	$24.70	$24.70	3,421,087
2021-11-30	$25.83	$25.99	$25.21	$25.64	$25.64	2,968,020
2021-11-29	$26.18	$26.26	$25.57	$25.99	$25.98	1,388,410
2021-11-26	$25.83	$26.10	$25.49	$25.78	$25.77	1,458,163
2021-11-24	$26.23	$26.28	$25.48	$26.24	$26.23	1,777,616
2021-11-23	$26.36	$26.52	$25.14	$25.62	$25.61	5,577,012
2021-11-22	$27.21	$27.33	$26.30	$26.59	$26.58	2,552,365
2021-11-19	$26.55	$27.23	$26.41	$26.98	$26.97	2,201,144
2021-11-18	$26.80	$26.84	$26.28	$26.59	$26.58	5,429,402
2021-11-17	$26.83	$26.92	$26.62	$26.76	$26.75	908,365
2021-11-16	$26.81	$27.11	$26.75	$26.84	$26.83	2,365,603
2021-11-15	$27.05	$27.29	$26.78	$26.92	$26.91	2,419,659
2021-11-12	$26.71	$26.84	$26.37	$26.71	$26.70	2,107,186
2021-11-11	$26.79	$27.11	$26.58	$26.70	$26.69	1,647,425
2021-11-10	$26.93	$27.34	$26.46	$26.66	$26.65	1,580,659
2021-11-09	$27.52	$27.55	$26.80	$26.97	$26.96	1,638,083
2021-11-08	$27.77	$27.97	$27.46	$27.54	$27.53	3,972,669
2021-11-05	$27.08	$27.67	$26.93	$27.63	$27.62	5,864,308
2021-11-04	$25.95	$27.25	$25.86	$26.95	$26.94	4,065,225
2021-11-03	$25.17	$25.96	$24.84	$25.81	$25.80	7,516,432
2021-11-02	$24.91	$25.39	$24.68	$25.15	$25.14	13,370,887
2021-11-01	$25.82	$26.15	$25.32	$26.05	$26.04	5,247,391
2021-10-29	$25.49	$25.79	$25.32	$25.68	$25.67	2,092,146
2021-10-28	$25.05	$26.23	$24.54	$25.70	$25.69	3,870,704
2021-10-27	$24.36	$25.19	$23.98	$24.69	$24.68	4,845,749
2021-10-26	$24.42	$24.49	$24.03	$24.05	$24.04	1,876,281
2021-10-25	$24.03	$24.35	$23.83	$24.21	$24.20	1,751,576
2021-10-22	$23.93	$24.29	$23.80	$24.07	$24.06	2,415,257
2021-10-21	$23.35	$23.82	$23.28	$23.80	$23.79	1,465,248
2021-10-20	$23.60	$23.60	$23.20	$23.47	$23.46	1,218,008
2021-10-19	$23.37	$23.67	$23.18	$23.38	$23.37	1,703,697
2021-10-18	$22.82	$23.45	$22.81	$23.22	$23.21	2,785,745
2021-10-15	$23.08	$23.40	$22.78	$22.92	$22.91	1,928,683
2021-10-14	$22.04	$22.99	$22.00	$22.86	$22.85	3,530,937
2021-10-13	$21.80	$21.98	$21.33	$21.86	$21.85	4,905,467
2021-10-12	$22.28	$22.49	$21.57	$21.71	$21.70	3,381,252
2021-10-11	$22.32	$22.46	$22.07	$22.27	$22.26	2,803,427
2021-10-08	$23.20	$23.20	$22.41	$22.43	$22.42	2,343,519
2021-10-07	$23.09	$23.45	$23.03	$23.12	$23.11	1,660,879
2021-10-06	$23.00	$23.15	$22.80	$23.07	$23.06	1,911,288
2021-10-05	$23.75	$23.87	$23.10	$23.13	$23.12	3,387,282
2021-10-04	$24.77	$24.80	$23.52	$23.76	$23.75	3,431,514
2021-10-01	$24.09	$24.62	$23.70	$24.54	$24.53	3,352,580
2021-09-30	$24.32	$24.56	$24.07	$24.09	$24.08	4,069,816
2021-09-29	$23.76	$24.47	$23.70	$24.28	$24.27	3,017,903
2021-09-28	$24.00	$24.14	$23.41	$23.68	$23.67	2,479,420
2021-09-27	$23.73	$24.18	$23.69	$24.15	$24.14	3,349,969
2021-09-24	$24.00	$24.07	$23.74	$23.83	$23.82	2,126,050
2021-09-23	$24.09	$24.50	$24.01	$24.11	$24.10	3,519,167
2021-09-22	$23.75	$24.11	$23.67	$24.00	$23.99	1,708,109
2021-09-21	$24.00	$24.04	$23.57	$23.69	$23.68	2,078,588
2021-09-20	$23.32	$23.86	$23.09	$23.86	$23.85	2,993,187
2021-09-17	$24.02	$24.20	$23.65	$23.73	$23.72	4,570,542
2021-09-16	$23.56	$24.10	$23.50	$24.00	$23.99	2,947,789
2021-09-15	$23.57	$23.74	$23.41	$23.55	$23.54	3,112,320
2021-09-14	$24.02	$24.07	$23.49	$23.64	$23.63	3,141,717
2021-09-13	$24.00	$24.49	$23.65	$23.97	$23.96	4,860,056
2021-09-10	$25.17	$25.29	$24.50	$24.53	$24.52	3,810,038
2021-09-09	$25.68	$25.92	$24.83	$25.07	$25.06	5,095,317
2021-09-08	$26.70	$27.01	$25.71	$25.99	$25.98	5,217,115
2021-09-07	$28.18	$28.29	$27.98	$28.04	$28.03	1,030,495
2021-09-03	$28.52	$28.72	$28.12	$28.19	$28.18	730,343
2021-09-02	$28.51	$28.80	$28.44	$28.59	$28.58	961,128
2021-09-01	$28.27	$28.42	$28.05	$28.36	$28.35	1,011,498
2021-08-31	$28.55	$28.72	$28.10	$28.17	$28.16	889,909
2021-08-30	$28.37	$28.77	$28.32	$28.55	$28.54	1,116,026
2021-08-27	$28.00	$28.52	$27.88	$28.29	$28.28	856,310
2021-08-26	$27.74	$27.93	$27.65	$27.90	$27.89	1,085,549
2021-08-25	$27.47	$27.77	$27.39	$27.67	$27.66	1,671,047
2021-08-24	$27.39	$27.71	$27.37	$27.52	$27.51	1,251,956
2021-08-23	$27.29	$27.42	$27.14	$27.29	$27.28	1,690,050
2021-08-20	$26.55	$27.14	$26.55	$27.08	$27.07	1,584,393
2021-08-19	$26.78	$27.08	$26.58	$26.59	$26.58	1,458,554
2021-08-18	$26.98	$27.35	$26.80	$26.95	$26.94	1,424,622
2021-08-17	$26.75	$27.00	$26.63	$26.96	$26.95	1,616,271
2021-08-16	$27.21	$27.25	$26.84	$26.92	$26.91	1,590,761
2021-08-13	$27.43	$27.47	$27.01	$27.15	$27.14	1,025,090
2021-08-12	$27.07	$27.54	$26.93	$27.46	$27.45	2,756,490
2021-08-11	$26.97	$27.14	$26.35	$27.02	$27.01	3,030,927
2021-08-10	$27.54	$27.67	$26.96	$27.03	$27.02	2,207,830
2021-08-09	$27.21	$27.56	$27.02	$27.52	$27.51	2,363,497
2021-08-06	$27.40	$27.66	$27.19	$27.26	$27.25	2,168,330
2021-08-05	$27.52	$27.62	$27.14	$27.35	$27.34	2,566,589
2021-08-04	$27.96	$28.24	$27.57	$27.62	$27.61	1,626,085
2021-08-03	$27.85	$28.26	$27.60	$28.00	$27.99	2,921,637
2021-08-02	$28.08	$28.17	$27.68	$27.73	$27.72	2,362,515
2021-07-30	$28.19	$28.34	$28.02	$28.04	$28.03	2,066,621
2021-07-29	$27.94	$28.45	$27.77	$28.13	$28.12	2,570,788
2021-07-28	$27.32	$27.79	$26.43	$27.61	$27.60	2,797,585
2021-07-27	$27.50	$27.70	$27.23	$27.67	$27.66	2,186,672
2021-07-26	$27.79	$27.94	$27.46	$27.51	$27.50	1,184,908
2021-07-23	$27.32	$27.81	$27.32	$27.74	$27.73	970,403
2021-07-22	$27.71	$27.75	$27.21	$27.44	$27.43	1,822,685
2021-07-21	$27.15	$27.73	$27.15	$27.66	$27.65	2,593,993
2021-07-20	$26.70	$27.38	$26.70	$27.16	$27.15	2,200,624
2021-07-19	$26.19	$26.63	$26.04	$26.63	$26.62	2,177,152
2021-07-16	$26.76	$26.85	$26.48	$26.56	$26.55	1,848,866
2021-07-15	$26.54	$26.92	$26.33	$26.49	$26.48	2,480,624
2021-07-14	$27.43	$27.53	$26.44	$26.66	$26.65	2,081,324
2021-07-13	$27.40	$27.64	$27.22	$27.25	$27.24	1,237,765
2021-07-12	$27.33	$27.58	$27.23	$27.43	$27.42	1,312,627
2021-07-09	$27.31	$27.43	$27.00	$27.39	$27.38	1,180,755
2021-07-08	$26.60	$27.41	$26.16	$27.19	$27.18	2,056,440
2021-07-07	$27.64	$27.81	$26.83	$27.03	$27.02	2,032,338
2021-07-06	$27.06	$27.64	$26.87	$27.61	$27.60	1,759,442
2021-07-02	$27.54	$27.57	$26.87	$26.95	$26.94	1,858,679
2021-07-01	$27.27	$27.78	$27.10	$27.46	$27.45	2,928,955
2021-06-30	$27.31	$27.57	$27.21	$27.30	$27.29	2,655,607
2021-06-29	$27.11	$27.49	$27.06	$27.18	$27.17	1,581,088
2021-06-28	$27.12	$27.16	$26.74	$27.08	$27.07	1,547,204
2021-06-25	$27.27	$27.58	$27.05	$27.15	$27.14	3,838,062
2021-06-24	$27.10	$27.43	$26.95	$27.21	$27.20	1,838,025
2021-06-23	$26.90	$27.13	$26.81	$26.98	$26.97	1,305,585
2021-06-22	$26.65	$26.91	$26.44	$26.87	$26.86	1,575,777
2021-06-21	$26.17	$26.65	$26.06	$26.64	$26.63	1,845,927
2021-06-18	$26.01	$26.44	$25.93	$26.12	$26.11	2,463,995
2021-06-17	$26.46	$26.83	$26.10	$26.45	$26.44	3,588,641
2021-06-16	$25.99	$26.60	$25.99	$26.55	$26.54	4,168,652
2021-06-15	$25.92	$25.98	$25.69	$25.91	$25.90	1,974,177
2021-06-14	$26.26	$26.37	$25.84	$25.89	$25.88	2,156,072
2021-06-11	$26.01	$26.22	$25.89	$26.21	$26.20	1,262,818
2021-06-10	$26.26	$26.55	$25.90	$25.91	$25.90	2,396,158
2021-06-09	$26.10	$26.52	$25.83	$26.26	$26.25	4,194,682
2021-06-08	$25.71	$26.19	$25.42	$26.01	$26.00	2,676,442
2021-06-07	$25.51	$25.70	$25.33	$25.65	$25.64	3,265,149
2021-06-04	$25.31	$25.50	$25.00	$25.35	$25.34	2,479,243
2021-06-03	$24.94	$25.29	$24.63	$25.15	$25.14	2,156,961
2021-06-02	$24.92	$25.05	$24.67	$25.05	$25.04	2,919,053
2021-06-01	$24.98	$25.06	$24.69	$24.92	$24.91	2,157,030
2021-05-28	$24.70	$24.96	$24.63	$24.82	$24.81	2,414,567
2021-05-27	$24.41	$24.71	$24.24	$24.62	$24.61	2,594,694
2021-05-26	$24.47	$24.67	$24.10	$24.42	$24.41	2,441,246
2021-05-25	$24.32	$24.58	$24.05	$24.27	$24.26	3,424,331
2021-05-24	$23.85	$24.47	$23.68	$24.33	$24.32	2,521,235
2021-05-21	$23.89	$24.02	$23.63	$23.65	$23.64	2,348,071
2021-05-20	$23.61	$23.88	$23.45	$23.65	$23.64	2,184,047
2021-05-19	$23.01	$23.47	$22.63	$23.46	$23.45	2,364,823
2021-05-18	$23.13	$23.64	$23.05	$23.19	$23.18	1,826,584
2021-05-17	$23.22	$23.29	$22.95	$23.13	$23.12	2,584,921
2021-05-14	$22.33	$23.37	$22.22	$23.31	$23.30	2,018,591
2021-05-13	$21.90	$22.45	$21.86	$22.21	$22.20	1,967,461
2021-05-12	$22.18	$22.54	$21.73	$21.76	$21.75	2,717,531
2021-05-11	$22.32	$22.64	$22.20	$22.36	$22.35	1,979,845
2021-05-10	$23.01	$23.09	$22.58	$22.70	$22.69	1,814,986
2021-05-07	$22.88	$23.14	$22.73	$23.01	$23.00	2,921,411
2021-05-06	$22.87	$23.09	$22.39	$22.86	$22.85	2,999,781
2021-05-05	$22.66	$22.92	$22.47	$22.89	$22.88	2,813,000
2021-05-04	$22.53	$22.72	$22.29	$22.60	$22.59	3,274,201
2021-05-03	$22.93	$23.02	$22.51	$22.82	$22.81	2,853,393
2021-04-30	$23.03	$23.18	$22.63	$22.70	$22.69	2,825,060
2021-04-29	$23.26	$23.48	$22.89	$23.25	$23.24	3,677,774
2021-04-28	$23.16	$23.16	$22.41	$22.99	$22.98	6,045,086
2021-04-27	$22.40	$23.27	$22.21	$23.08	$23.07	4,705,982
2021-04-26	$21.79	$22.47	$21.79	$22.40	$22.39	4,198,636
2021-04-23	$22.13	$22.21	$21.75	$21.77	$21.76	2,426,535
2021-04-22	$22.03	$22.06	$21.68	$21.97	$21.96	2,973,912
2021-04-21	$21.69	$21.93	$21.53	$21.80	$21.79	2,333,187
2021-04-20	$22.25	$22.34	$21.33	$21.78	$21.77	4,778,452
2021-04-19	$22.32	$22.49	$22.11	$22.25	$22.24	3,582,459
2021-04-16	$22.56	$22.73	$22.28	$22.47	$22.46	3,932,082
2021-04-15	$22.35	$22.55	$22.22	$22.40	$22.39	6,105,028
2021-04-14	$22.00	$22.31	$21.97	$22.14	$22.13	4,170,730
2021-04-13	$21.66	$21.97	$21.50	$21.96	$21.95	3,224,565
2021-04-12	$21.33	$21.70	$21.31	$21.60	$21.59	1,816,385
2021-04-09	$21.37	$21.52	$21.23	$21.43	$21.42	1,855,349
2021-04-08	$22.01	$22.11	$21.17	$21.49	$21.48	2,850,805
2021-04-07	$21.53	$21.67	$21.08	$21.17	$21.16	2,482,025
2021-04-06	$20.95	$21.61	$20.76	$21.54	$21.53	3,588,750
2021-04-05	$21.25	$21.35	$20.80	$20.97	$20.96	2,572,233
2021-04-01	$20.19	$21.02	$20.02	$21.01	$21.00	4,111,797
2021-03-31	$19.95	$20.28	$19.72	$20.00	$19.99	3,594,830
2021-03-30	$19.29	$19.90	$18.91	$19.78	$19.77	7,039,607
2021-03-29	$19.47	$19.65	$19.09	$19.28	$19.27	4,390,741
2021-03-26	$19.50	$19.83	$19.28	$19.49	$19.48	6,852,362
2021-03-25	$19.00	$19.48	$18.53	$19.41	$19.40	5,115,168
2021-03-24	$19.55	$19.83	$19.14	$19.20	$19.19	2,981,790
2021-03-23	$20.36	$20.54	$19.48	$19.54	$19.53	3,831,307
2021-03-22	$20.36	$20.57	$19.96	$20.36	$20.35	3,272,838
2021-03-19	$20.15	$20.69	$19.99	$20.45	$20.44	4,649,394
2021-03-18	$20.59	$20.79	$20.21	$20.24	$20.23	3,094,628
2021-03-17	$20.07	$20.79	$20.07	$20.71	$20.70	3,053,113
2021-03-16	$21.07	$21.26	$20.23	$20.42	$20.41	3,141,979
2021-03-15	$21.23	$21.30	$20.89	$21.11	$21.10	3,331,501
2021-03-12	$21.00	$21.41	$20.90	$21.07	$21.06	2,404,469
2021-03-11	$21.00	$21.53	$20.90	$21.17	$21.16	5,271,685
2021-03-10	$20.41	$20.78	$20.19	$20.63	$20.62	3,875,608
2021-03-09	$20.13	$20.38	$19.83	$20.21	$20.20	4,125,989
2021-03-08	$20.10	$20.49	$19.50	$19.66	$19.65	4,648,451
2021-03-05	$20.26	$20.47	$18.96	$20.05	$20.04	7,871,415
2021-03-04	$20.77	$21.16	$19.21	$20.04	$20.03	8,668,946
2021-03-03	$21.08	$21.39	$20.72	$20.90	$20.89	4,456,237
2021-03-02	$21.30	$21.60	$20.81	$20.95	$20.94	4,736,542
2021-03-01	$21.00	$21.54	$20.72	$21.32	$21.31	9,549,768
2021-02-26	$20.49	$21.07	$20.22	$20.93	$20.92	4,080,870
2021-02-25	$21.40	$21.40	$19.95	$20.33	$20.32	7,089,912
2021-02-24	$20.00	$21.37	$19.47	$20.80	$20.79	9,617,223
2021-02-23	$20.53	$21.73	$19.90	$21.70	$21.69	5,856,799
2021-02-22	$21.50	$21.79	$21.26	$21.33	$21.32	2,834,832
2021-02-19	$21.21	$21.81	$21.13	$21.63	$21.62	3,680,592
2021-02-18	$20.94	$21.23	$20.68	$21.03	$21.02	2,742,340
2021-02-17	$21.10	$21.27	$20.69	$21.15	$21.14	2,529,191
2021-02-16	$21.60	$21.70	$21.12	$21.30	$21.29	3,156,794
2021-02-12	$21.03	$21.63	$21.03	$21.44	$21.43	2,935,393
2021-02-11	$21.47	$22.43	$20.98	$21.16	$21.15	2,739,771
2021-02-10	$20.97	$21.59	$20.69	$21.31	$21.30	2,409,439
2021-02-09	$21.28	$21.40	$20.87	$20.90	$20.89	1,609,303
2021-02-08	$21.06	$21.31	$20.98	$21.31	$21.30	3,150,852
2021-02-05	$20.70	$21.18	$20.61	$20.90	$20.89	2,862,101
2021-02-04	$20.18	$20.58	$20.02	$20.56	$20.55	2,044,559
2021-02-03	$20.15	$20.35	$19.56	$20.09	$20.08	2,695,598
2021-02-02	$20.25	$20.37	$19.98	$20.12	$20.11	3,002,559
2021-02-01	$20.42	$20.63	$19.91	$20.14	$20.13	4,228,277
2021-01-29	$20.01	$20.47	$19.64	$20.12	$20.11	4,961,995
2021-01-28	$19.86	$20.20	$19.37	$20.02	$20.01	4,299,137
2021-01-27	$20.32	$20.32	$19.58	$19.69	$19.68	7,543,922
2021-01-26	$20.46	$20.96	$20.46	$20.71	$20.70	4,830,748
2021-01-25	$20.00	$20.27	$19.68	$20.20	$20.19	3,258,170
2021-01-22	$20.53	$20.68	$19.85	$20.01	$20.00	3,341,146
2021-01-21	$20.89	$21.07	$20.13	$20.61	$20.60	6,646,698
2021-01-20	$21.15	$21.49	$20.62	$20.79	$20.78	10,998,695
2021-01-19	$19.79	$20.64	$19.60	$20.61	$20.60	7,240,602
2021-01-15	$18.63	$19.56	$18.63	$19.51	$19.50	4,458,392
2021-01-14	$18.87	$19.00	$18.60	$18.78	$18.77	6,251,982
2021-01-13	$18.39	$18.70	$18.14	$18.69	$18.68	5,570,359
2021-01-12	$18.13	$18.44	$18.13	$18.37	$18.36	4,933,897
2021-01-11	$17.97	$18.37	$17.95	$18.08	$18.07	3,523,174
2021-01-08	$18.22	$18.47	$17.88	$18.07	$18.06	6,195,006
2021-01-07	$18.54	$18.65	$18.10	$18.27	$18.26	3,248,195
2021-01-06	$18.17	$18.42	$17.93	$18.25	$18.24	4,894,526
2021-01-05	$18.46	$18.65	$18.09	$18.15	$18.14	3,283,460
2021-01-04	$18.76	$18.84	$18.34	$18.52	$18.51	3,548,838
2020-12-31	$18.65	$18.81	$18.47	$18.67	$18.66	1,724,305
2020-12-30	$18.50	$18.81	$18.44	$18.59	$18.58	1,942,074
2020-12-29	$18.72	$18.78	$18.41	$18.50	$18.49	1,927,689
2020-12-28	$19.12	$19.16	$18.64	$18.65	$18.64	2,069,422
2020-12-24	$18.89	$19.06	$18.88	$18.93	$18.92	506,062
2020-12-23	$19.05	$19.11	$18.89	$19.00	$18.99	1,814,873
2020-12-22	$19.11	$19.17	$18.68	$18.96	$18.95	2,289,096
2020-12-21	$18.95	$19.20	$18.88	$19.01	$19.00	2,361,876
2020-12-18	$19.37	$19.59	$18.98	$19.19	$19.18	4,474,285
2020-12-17	$18.86	$19.47	$18.72	$19.28	$19.27	4,416,147
2020-12-16	$18.83	$18.98	$18.56	$18.75	$18.74	3,401,613
2020-12-15	$19.22	$19.26	$18.93	$19.00	$18.99	2,411,082
2020-12-14	$19.10	$19.25	$18.62	$19.03	$19.02	2,983,145
2020-12-11	$19.00	$19.41	$18.95	$18.98	$18.97	3,147,190
2020-12-10	$18.66	$19.15	$18.66	$19.03	$19.02	3,212,253
2020-12-09	$20.04	$20.14	$18.75	$18.92	$18.91	4,283,835
2020-12-08	$19.67	$19.91	$19.40	$19.91	$19.90	3,607,786
2020-12-07	$19.79	$19.79	$19.20	$19.39	$19.38	2,415,657
2020-12-04	$19.40	$19.75	$19.24	$19.75	$19.74	1,927,956
2020-12-03	$19.40	$19.75	$19.10	$19.24	$19.23	3,120,000
2020-12-02	$19.41	$19.58	$18.95	$19.39	$19.38	2,584,288
2020-12-01	$18.77	$19.41	$18.56	$19.39	$19.38	6,332,396
2020-11-30	$18.85	$19.15	$18.52	$18.71	$18.69	2,224,014
2020-11-27	$18.94	$18.99	$18.73	$18.85	$18.83	831,245
2020-11-25	$18.54	$18.91	$18.29	$18.83	$18.81	1,766,638
2020-11-24	$19.04	$19.15	$18.49	$18.64	$18.62	3,199,358
2020-11-23	$18.80	$19.00	$18.71	$18.97	$18.95	2,501,690
2020-11-20	$18.42	$18.72	$18.40	$18.62	$18.60	2,086,578
2020-11-19	$18.19	$18.66	$18.01	$18.54	$18.52	2,605,768
2020-11-18	$18.45	$18.67	$18.09	$18.10	$18.08	4,944,997
2020-11-17	$18.17	$18.63	$18.11	$18.41	$18.39	3,459,954
2020-11-16	$18.25	$18.47	$17.94	$18.27	$18.25	6,663,799
2020-11-13	$17.97	$18.20	$17.65	$17.99	$17.97	16,417,783
2020-11-12	$17.47	$17.61	$17.06	$17.31	$17.29	1,934,489
2020-11-11	$16.96	$17.35	$16.82	$17.35	$17.33	1,742,425
2020-11-10	$16.90	$17.00	$16.65	$16.82	$16.80	2,996,243
2020-11-09	$17.87	$17.98	$16.85	$16.90	$16.88	3,974,592
2020-11-06	$17.32	$17.45	$16.88	$16.96	$16.94	2,642,651
2020-11-05	$17.93	$18.10	$17.21	$17.28	$17.26	2,086,197
2020-11-04	$17.65	$18.65	$17.24	$17.35	$17.33	3,916,014
2020-11-03	$17.62	$17.91	$17.27	$17.60	$17.58	2,448,034
2020-11-02	$17.89	$18.13	$17.29	$17.41	$17.39	3,679,760
2020-10-30	$17.84	$18.01	$17.32	$17.65	$17.63	2,097,124
2020-10-29	$17.74	$18.00	$17.52	$17.94	$17.92	1,506,661
2020-10-28	$17.54	$17.90	$17.51	$17.60	$17.58	1,650,832
2020-10-27	$18.15	$18.28	$17.71	$17.92	$17.90	2,148,218
2020-10-26	$18.62	$18.65	$18.04	$18.17	$18.15	3,688,438
2020-10-23	$19.00	$19.18	$18.45	$18.84	$18.82	2,237,622
2020-10-22	$18.63	$19.08	$18.60	$19.05	$19.03	2,902,152
2020-10-21	$18.63	$18.88	$18.48	$18.57	$18.55	2,029,862
2020-10-20	$18.36	$18.84	$18.34	$18.51	$18.49	1,921,166
2020-10-19	$18.86	$18.93	$18.21	$18.32	$18.30	3,165,937
2020-10-16	$18.50	$18.59	$18.30	$18.34	$18.32	3,382,432
2020-10-15	$18.02	$18.50	$17.90	$18.33	$18.31	2,096,567
2020-10-14	$18.43	$18.64	$18.20	$18.31	$18.29	2,604,821
2020-10-13	$17.82	$18.09	$17.76	$17.93	$17.91	1,520,466
2020-10-12	$18.17	$18.25	$17.84	$17.98	$17.96	1,562,093
2020-10-09	$18.24	$18.37	$17.95	$18.04	$18.02	1,036,033
2020-10-08	$18.24	$18.40	$18.00	$18.14	$18.12	1,661,541
2020-10-07	$18.01	$18.23	$17.80	$18.10	$18.08	2,521,111
2020-10-06	$17.88	$18.20	$17.69	$17.84	$17.82	2,456,238
2020-10-05	$17.84	$18.10	$17.60	$17.80	$17.78	4,075,524
2020-10-02	$17.26	$18.04	$17.24	$17.59	$17.57	2,072,488
2020-10-01	$17.58	$17.90	$17.32	$17.90	$17.88	3,281,634
2020-09-30	$17.08	$17.53	$17.03	$17.32	$17.30	2,140,643
2020-09-29	$17.00	$17.21	$16.84	$17.13	$17.11	2,273,827
2020-09-28	$17.11	$17.21	$16.77	$16.97	$16.95	1,916,458
2020-09-25	$16.74	$16.90	$16.45	$16.82	$16.80	1,291,009
2020-09-24	$16.63	$16.82	$16.29	$16.64	$16.62	1,479,659
2020-09-23	$16.97	$17.04	$16.46	$16.73	$16.71	2,038,920
2020-09-22	$17.08	$17.19	$16.68	$16.97	$16.95	1,667,677
2020-09-21	$17.23	$17.28	$16.75	$16.95	$16.93	3,094,368
2020-09-18	$17.52	$17.77	$17.39	$17.61	$17.59	11,179,647
2020-09-17	$17.38	$17.83	$17.20	$17.40	$17.38	2,589,615
2020-09-16	$17.70	$17.94	$17.57	$17.58	$17.56	2,338,879
2020-09-15	$18.00	$18.00	$17.52	$17.66	$17.64	2,277,396
2020-09-14	$17.20	$17.59	$17.14	$17.54	$17.52	2,518,236
2020-09-11	$17.01	$17.21	$16.73	$16.95	$16.93	1,451,246
2020-09-10	$17.09	$17.46	$16.80	$16.91	$16.89	2,899,772
2020-09-09	$16.43	$16.99	$16.43	$16.85	$16.83	2,324,876
2020-09-08	$16.21	$16.67	$15.89	$16.35	$16.34	2,792,908
2020-09-04	$16.00	$16.35	$15.50	$16.10	$16.09	2,199,480
2020-09-03	$16.51	$16.59	$15.77	$15.96	$15.95	2,272,461
2020-09-02	$16.50	$16.68	$16.23	$16.64	$16.62	1,696,139
2020-09-01	$16.23	$16.69	$16.06	$16.44	$16.43	1,393,554
2020-08-31	$16.56	$16.69	$16.01	$16.23	$16.22	1,802,690
2020-08-28	$16.91	$17.06	$16.45	$16.50	$16.49	1,167,120
2020-08-27	$16.78	$16.97	$16.42	$16.75	$16.73	1,988,381
2020-08-26	$16.87	$17.05	$16.57	$16.74	$16.72	1,933,022
2020-08-25	$16.53	$17.04	$16.53	$16.92	$16.90	2,553,824
2020-08-24	$16.01	$16.55	$16.01	$16.50	$16.49	3,710,191
2020-08-21	$16.08	$16.18	$15.90	$15.91	$15.90	4,478,150
2020-08-20	$15.63	$16.37	$15.45	$16.20	$16.19	3,071,441
2020-08-19	$15.50	$15.80	$15.42	$15.68	$15.67	3,101,671
2020-08-18	$15.75	$15.93	$15.50	$15.50	$15.49	3,633,390
2020-08-17	$16.32	$16.43	$15.75	$15.75	$15.74	4,364,557
2020-08-14	$16.69	$16.80	$16.29	$16.30	$16.29	2,871,713
2020-08-13	$16.43	$16.71	$16.10	$16.66	$16.64	12,446,458
2020-08-12	$16.03	$16.51	$15.63	$15.76	$15.75	4,869,496
2020-08-11	$17.08	$17.11	$16.69	$16.77	$16.75	2,344,406
2020-08-10	$16.64	$17.13	$16.64	$16.88	$16.86	2,347,936
2020-08-07	$16.43	$16.77	$16.38	$16.49	$16.48	1,753,209
2020-08-06	$16.95	$16.99	$16.10	$16.42	$16.41	3,011,183
2020-08-05	$16.71	$17.23	$16.43	$16.89	$16.87	4,648,244
2020-08-04	$15.24	$15.55	$14.83	$15.20	$15.19	2,255,114
2020-08-03	$14.66	$15.10	$14.65	$15.01	$15.00	3,192,467
2020-07-31	$14.30	$14.57	$14.07	$14.50	$14.49	1,462,089
2020-07-30	$13.78	$14.29	$13.70	$14.25	$14.24	1,261,557
2020-07-29	$13.61	$14.02	$13.61	$14.00	$13.99	1,136,464
2020-07-28	$13.54	$13.73	$13.51	$13.55	$13.54	1,183,901
2020-07-27	$13.56	$13.69	$13.45	$13.66	$13.65	947,924
2020-07-24	$13.50	$13.58	$13.21	$13.58	$13.57	1,550,890
2020-07-23	$13.74	$13.89	$13.51	$13.56	$13.55	2,122,804
2020-07-22	$13.85	$13.85	$13.54	$13.76	$13.75	2,370,209
2020-07-21	$14.02	$14.12	$13.84	$13.88	$13.87	1,519,140
2020-07-20	$14.41	$14.57	$13.94	$13.99	$13.98	1,466,693
2020-07-17	$13.94	$14.33	$13.91	$14.24	$14.23	2,680,811
2020-07-16	$13.95	$14.05	$13.82	$13.88	$13.87	1,537,390
2020-07-15	$14.00	$14.02	$13.90	$14.00	$13.99	3,458,901
2020-07-14	$13.45	$13.89	$13.45	$13.85	$13.84	1,694,500
2020-07-13	$14.00	$14.02	$13.41	$13.54	$13.53	3,101,751
2020-07-10	$13.92	$14.01	$13.68	$13.90	$13.89	1,746,889
2020-07-09	$13.82	$14.00	$13.47	$13.88	$13.87	2,176,355
2020-07-08	$13.61	$13.97	$13.61	$13.83	$13.82	3,022,345
2020-07-07	$13.93	$13.93	$13.51	$13.62	$13.61	2,169,265
2020-07-06	$14.29	$14.35	$13.88	$13.97	$13.96	1,592,654
2020-07-02	$14.17	$14.17	$13.91	$14.07	$14.06	2,013,073
2020-07-01	$13.50	$14.04	$13.37	$13.97	$13.96	3,588,975
2020-06-30	$13.14	$13.64	$12.79	$13.56	$13.55	3,386,549
2020-06-29	$12.42	$13.11	$12.11	$13.11	$13.10	2,719,743
2020-06-26	$13.01	$13.16	$12.09	$12.27	$12.26	16,064,141
2020-06-25	$13.19	$13.27	$12.67	$12.98	$12.97	2,936,738
2020-06-24	$13.48	$13.66	$13.04	$13.19	$13.18	2,230,433
2020-06-23	$13.77	$14.01	$13.43	$13.58	$13.57	7,218,315
2020-06-22	$13.78	$13.90	$13.16	$13.48	$13.47	7,418,154
2020-06-19	$14.34	$14.47	$13.76	$13.82	$13.81	5,114,572
2020-06-18	$14.02	$14.44	$14.02	$14.27	$14.26	5,284,365
2020-06-17	$14.61	$14.61	$13.93	$14.16	$14.15	4,404,759
2020-06-16	$14.54	$14.84	$14.33	$14.49	$14.48	2,556,120
2020-06-15	$13.96	$14.32	$13.87	$14.24	$14.23	2,419,584
2020-06-12	$13.95	$14.55	$13.90	$14.26	$14.25	2,562,201
2020-06-11	$13.78	$14.02	$13.44	$13.54	$13.53	2,480,528
2020-06-10	$14.28	$14.54	$14.08	$14.22	$14.21	2,268,671
2020-06-09	$14.69	$15.05	$14.16	$14.22	$14.21	2,446,156
2020-06-08	$14.23	$15.03	$14.05	$14.86	$14.85	7,791,251
2020-06-05	$13.96	$14.42	$13.68	$14.00	$13.99	2,637,985
2020-06-04	$13.70	$14.07	$13.47	$13.64	$13.63	2,451,918
2020-06-03	$13.60	$14.01	$13.44	$13.92	$13.91	2,661,900
2020-06-02	$13.27	$13.66	$13.10	$13.47	$13.46	2,440,443
2020-06-01	$12.75	$13.61	$12.73	$13.31	$13.30	2,224,666
2020-05-29	$12.43	$12.83	$12.12	$12.73	$12.72	3,242,438
2020-05-28	$12.55	$12.80	$12.25	$12.55	$12.54	1,189,082
2020-05-27	$12.75	$12.75	$12.31	$12.45	$12.44	3,815,187
2020-05-26	$12.47	$12.58	$12.21	$12.49	$12.48	3,573,417
2020-05-22	$12.06	$12.18	$11.98	$12.07	$12.06	2,370,674
2020-05-21	$12.01	$12.30	$11.77	$12.02	$12.01	2,635,358
2020-05-20	$12.00	$12.44	$11.96	$11.97	$11.96	2,236,488
2020-05-19	$11.69	$12.18	$11.65	$11.75	$11.74	1,527,600
2020-05-18	$11.75	$12.25	$11.44	$11.71	$11.70	2,161,805
2020-05-15	$11.50	$11.63	$11.28	$11.45	$11.44	1,591,749
2020-05-14	$11.07	$11.64	$10.75	$11.59	$11.58	1,927,100
2020-05-13	$11.53	$11.65	$11.07	$11.24	$11.23	2,782,986
2020-05-12	$11.64	$11.80	$11.48	$11.56	$11.55	1,971,722
2020-05-11	$11.23	$11.80	$11.06	$11.54	$11.53	2,556,398
2020-05-08	$10.96	$11.40	$10.90	$11.01	$11.00	2,308,560
2020-05-07	$11.03	$11.36	$10.79	$10.87	$10.86	2,720,542
2020-05-06	$9.85	$10.87	$9.72	$10.65	$10.64	4,518,485
2020-05-05	$10.13	$10.50	$10.10	$10.40	$10.39	2,762,235
2020-05-04	$10.40	$10.40	$9.98	$10.09	$10.08	1,527,421
2020-05-01	$10.42	$10.59	$9.82	$10.29	$10.28	2,055,298
2020-04-30	$10.63	$10.84	$10.06	$10.59	$10.58	1,567,048
2020-04-29	$10.71	$10.86	$10.50	$10.65	$10.64	1,242,380
2020-04-28	$10.50	$10.81	$10.10	$10.45	$10.44	1,191,953
2020-04-27	$10.40	$10.57	$10.21	$10.37	$10.36	1,096,789
2020-04-24	$10.23	$10.47	$10.04	$10.26	$10.25	753,698
2020-04-23	$10.01	$10.38	$9.87	$10.09	$10.08	981,040
2020-04-22	$10.12	$10.35	$9.84	$10.00	$9.99	1,884,469
2020-04-21	$10.08	$10.32	$9.76	$9.98	$9.97	2,111,253
2020-04-20	$10.13	$10.60	$9.85	$10.26	$10.25	865,774
2020-04-17	$10.33	$10.60	$10.08	$10.28	$10.27	2,105,732
2020-04-16	$9.77	$10.15	$9.67	$10.00	$9.99	1,549,575
2020-04-15	$9.70	$10.02	$9.24	$9.72	$9.71	1,091,518
2020-04-14	$9.72	$10.37	$9.72	$9.88	$9.87	2,254,348
2020-04-13	$8.97	$9.76	$8.95	$9.65	$9.64	2,202,395
2020-04-09	$8.80	$9.36	$8.75	$9.19	$9.18	2,206,026
2020-04-08	$8.23	$8.73	$8.19	$8.50	$8.49	1,550,591
2020-04-07	$9.02	$9.28	$8.10	$8.14	$8.13	1,974,679
2020-04-06	$8.08	$8.76	$8.05	$8.60	$8.59	1,415,726
2020-04-03	$8.10	$8.17	$7.66	$7.90	$7.89	1,483,071
2020-04-02	$8.06	$8.41	$7.92	$8.13	$8.12	1,339,208
2020-04-01	$8.54	$8.64	$7.91	$8.07	$8.06	2,206,309
2020-03-31	$8.02	$8.71	$7.81	$8.65	$8.64	1,628,753
2020-03-30	$8.19	$8.34	$7.99	$8.14	$8.13	1,332,676
2020-03-27	$8.48	$8.48	$7.74	$8.22	$8.21	2,577,767
2020-03-26	$8.65	$9.00	$8.58	$8.88	$8.87	2,393,641
2020-03-25	$7.70	$9.15	$7.29	$8.92	$8.91	1,863,678
2020-03-24	$7.11	$7.68	$7.09	$7.68	$7.67	3,402,957
2020-03-23	$7.12	$7.34	$6.01	$6.76	$6.75	3,538,381
2020-03-20	$6.66	$7.40	$6.65	$7.36	$7.35	3,384,063
2020-03-19	$5.65	$7.12	$4.75	$6.76	$6.75	3,926,032
2020-03-18	$6.75	$6.76	$5.00	$5.57	$5.56	5,092,456
2020-03-17	$7.80	$7.80	$6.50	$7.25	$7.24	2,917,708
2020-03-16	$7.89	$7.89	$6.70	$7.73	$7.72	5,696,068
2020-03-13	$9.20	$9.67	$8.05	$8.90	$8.89	4,997,566
2020-03-12	$10.22	$10.40	$8.62	$8.70	$8.69	4,272,838
2020-03-11	$10.67	$10.95	$10.25	$10.65	$10.64	2,293,958
2020-03-10	$10.09	$11.35	$10.03	$11.10	$11.09	3,061,764
2020-03-09	$8.50	$10.90	$8.50	$9.95	$9.94	3,629,621
2020-03-06	$10.31	$10.34	$9.59	$10.00	$9.99	3,305,505
2020-03-05	$11.12	$11.12	$10.47	$10.49	$10.48	3,424,892
2020-03-04	$11.35	$11.63	$11.07	$11.24	$11.23	3,358,019
2020-03-03	$11.90	$11.91	$10.87	$11.14	$11.13	3,235,456
2020-03-02	$11.80	$11.94	$11.24	$11.76	$11.75	1,710,006
2020-02-28	$11.39	$12.00	$11.11	$11.79	$11.78	2,809,951
2020-02-27	$12.20	$12.57	$11.65	$11.84	$11.83	3,491,181
2020-02-26	$12.88	$12.95	$12.23	$12.32	$12.31	2,051,492
2020-02-25	$12.84	$13.07	$12.20	$12.50	$12.49	3,332,867
2020-02-24	$12.09	$12.77	$12.09	$12.69	$12.68	2,670,249
2020-02-21	$13.34	$13.34	$12.70	$12.85	$12.84	2,136,976
2020-02-20	$13.41	$13.50	$12.90	$13.00	$12.99	2,198,959
2020-02-19	$13.45	$13.50	$13.34	$13.46	$13.45	1,836,379
2020-02-18	$13.00	$13.50	$13.00	$13.34	$13.33	3,368,475
2020-02-14	$13.10	$13.18	$12.80	$13.00	$12.99	2,181,835
2020-02-13	$12.66	$12.91	$12.45	$12.67	$12.66	1,850,433
2020-02-12	$12.74	$13.15	$12.50	$12.50	$12.49	1,178,314
2020-02-11	$13.75	$13.75	$12.51	$12.75	$12.74	2,963,503
2020-02-10	$13.20	$13.43	$12.88	$13.00	$12.99	738,005
2020-02-07	$13.15	$13.20	$12.70	$12.88	$12.87	475,742
2020-02-06	$12.77	$13.54	$12.62	$12.86	$12.85	2,820,775
2020-02-05	$12.70	$12.83	$12.48	$12.79	$12.78	1,138,577
2020-02-04	$12.47	$12.87	$12.35	$12.69	$12.68	1,775,011
2020-02-03	$12.40	$12.51	$12.31	$12.38	$12.37	1,195,115
2020-01-31	$12.47	$12.50	$12.28	$12.40	$12.39	2,143,960
2020-01-30	$12.74	$12.85	$12.45	$12.49	$12.48	1,207,041
2020-01-29	$12.50	$12.95	$12.40	$12.63	$12.62	2,262,322
2020-01-28	$12.15	$12.71	$12.15	$12.51	$12.50	2,480,504
2020-01-27	$11.83	$12.28	$11.77	$12.16	$12.15	4,482,042
2020-01-24	$11.70	$12.16	$11.70	$11.91	$11.90	3,502,682
2020-01-23	$11.55	$11.75	$11.41	$11.70	$11.69	2,965,797
2020-01-22	$11.52	$11.72	$11.50	$11.59	$11.58	1,907,434
2020-01-21	$11.59	$11.69	$11.47	$11.50	$11.49	1,932,744
2020-01-17	$11.70	$11.70	$11.40	$11.40	$11.39	1,550,838
2020-01-16	$11.70	$11.91	$11.67	$11.67	$11.66	684,517
2020-01-15	$11.75	$11.86	$11.63	$11.71	$11.70	1,517,671
2020-01-14	$11.74	$11.83	$11.65	$11.70	$11.69	564,749
2020-01-13	$11.58	$11.77	$11.56	$11.67	$11.66	1,175,948
2020-01-10	$11.83	$11.88	$11.52	$11.67	$11.66	3,927,919
2020-01-09	$11.50	$11.83	$11.48	$11.75	$11.74	3,353,929
2020-01-08	$11.40	$11.48	$11.36	$11.45	$11.44	1,258,766
2020-01-07	$11.25	$11.50	$11.25	$11.41	$11.40	1,311,321
2020-01-06	$11.17	$11.38	$11.17	$11.32	$11.31	953,962
2020-01-03	$11.19	$11.27	$11.13	$11.24	$11.23	646,326
2020-01-02	$11.12	$11.29	$11.01	$11.22	$11.21	1,033,787
2019-12-31	$10.95	$11.04	$10.95	$11.03	$11.02	1,540,536
2019-12-30	$11.01	$11.01	$10.90	$10.92	$10.91	421,167
2019-12-27	$10.95	$10.98	$10.90	$10.94	$10.93	809,894
2019-12-26	$10.95	$10.96	$10.90	$10.92	$10.91	501,710
2019-12-24	$10.94	$11.00	$10.85	$10.90	$10.89	275,673
2019-12-23	$10.98	$11.03	$10.92	$10.95	$10.94	223,894
2019-12-20	$10.85	$11.01	$10.85	$10.98	$10.97	2,357,261
2019-12-19	$10.84	$10.90	$10.81	$10.86	$10.85	295,599
2019-12-18	$10.85	$10.90	$10.80	$10.85	$10.84	256,790
2019-12-17	$10.94	$11.04	$10.80	$10.89	$10.88	1,448,383
2019-12-16	$11.00	$11.04	$10.84	$10.90	$10.89	372,368
2019-12-13	$11.10	$11.14	$10.91	$10.94	$10.93	1,196,184
2019-12-12	$11.10	$11.50	$11.04	$11.07	$11.06	6,818,860
2019-12-11	$10.83	$11.10	$10.70	$11.04	$11.03	8,038,866
2019-12-10	$10.71	$11.05	$10.59	$10.62	$10.61	20,959,100
2019-12-09	$10.40	$10.46	$10.39	$10.45	$10.44	665,122
2019-12-06	$10.38	$10.39	$10.38	$10.39	$10.38	2,890
2019-12-05	$10.38	$10.38	$10.35	$10.38	$10.37	4,954
2019-12-04	$10.36	$10.40	$10.36	$10.38	$10.37	151,548
2019-12-03	$10.35	$10.38	$10.35	$10.38	$10.37	411,618
2019-12-02	$10.26	$10.35	$10.25	$10.35	$10.34	2,611,014
2019-11-29	$10.23	$10.23	$10.23	$10.23	$10.22	15,014
2019-11-27	$10.23	$10.23	$10.23	$10.23	$10.22	0
2019-11-26	$10.23	$10.24	$10.23	$10.23	$10.22	4,958
2019-11-25	$10.28	$10.28	$10.23	$10.23	$10.22	1,650,833
2019-11-22	$10.23	$10.25	$10.23	$10.25	$10.24	482
2019-11-21	$10.25	$10.25	$10.25	$10.25	$10.24	27,230
2019-11-20	$10.24	$10.24	$10.24	$10.24	$10.23	7
2019-11-19	$10.24	$10.24	$10.24	$10.24	$10.23	5,000
2019-11-18	$10.24	$10.25	$10.23	$10.24	$10.23	20,734
2019-11-15	$10.24	$10.28	$10.23	$10.28	$10.27	27,778
2019-11-14	$10.24	$10.26	$10.24	$10.24	$10.23	126,078
2019-11-13	$10.24	$10.25	$10.23	$10.24	$10.23	1,602,347
2019-11-12	$10.26	$10.26	$10.24	$10.26	$10.25	2,231,716
2019-11-11	$10.24	$10.24	$10.24	$10.24	$10.23	48
2019-11-08	$10.27	$10.28	$10.24	$10.24	$10.23	45,615
2019-11-07	$10.27	$10.27	$10.27	$10.27	$10.26	18
2019-11-06	$10.27	$10.27	$10.27	$10.27	$10.26	10,005
2019-11-05	$10.24	$10.25	$10.24	$10.24	$10.23	52,092
2019-11-04	$10.27	$10.27	$10.27	$10.27	$10.26	20
2019-11-01	$10.27	$10.27	$10.27	$10.27	$10.26	74
2019-10-31	$10.28	$10.28	$10.27	$10.27	$10.26	1,414
2019-10-30	$10.28	$10.28	$10.28	$10.28	$10.27	200
2019-10-29	$10.27	$10.27	$10.27	$10.27	$10.26	3
2019-10-28	$10.29	$10.29	$10.25	$10.27	$10.26	54,278
2019-10-25	$10.25	$10.30	$10.24	$10.27	$10.26	450,566
2019-10-24	$10.27	$10.27	$10.27	$10.27	$10.26	76,200
2019-10-23	$10.24	$10.30	$10.24	$10.27	$10.26	660,219
2019-10-22	$10.24	$10.24	$10.24	$10.24	$10.23	404,020
2019-10-21	$10.22	$10.24	$10.22	$10.24	$10.23	1,504
2019-10-18	$10.22	$10.22	$10.22	$10.22	$10.21	100
2019-10-17	$10.24	$10.25	$10.20	$10.22	$10.21	263,004
2019-10-16	$10.28	$10.28	$10.24	$10.24	$10.23	4,705
2019-10-15	$10.25	$10.30	$10.22	$10.22	$10.21	128,508
2019-10-14	$10.23	$10.25	$10.23	$10.23	$10.22	74,562
2019-10-11	$10.23	$10.23	$10.23	$10.23	$10.22	361
2019-10-10	$10.23	$10.24	$10.22	$10.24	$10.23	12,223
2019-10-09	$10.23	$10.25	$10.23	$10.23	$10.22	234,231
2019-10-08	$10.23	$10.23	$10.22	$10.23	$10.22	1,127
2019-10-07	$10.28	$10.28	$10.24	$10.25	$10.24	20,604
2019-10-04	$10.22	$10.27	$10.22	$10.27	$10.26	107,465
2019-10-03	$10.24	$10.24	$10.23	$10.23	$10.22	50,750
2019-10-02	$10.20	$10.25	$10.20	$10.22	$10.21	1,301
2019-10-01	$10.25	$10.25	$10.23	$10.23	$10.22	2,340
2019-09-30	$10.27	$10.27	$10.20	$10.20	$10.19	1,109
2019-09-27	$10.27	$10.27	$10.25	$10.27	$10.26	8,709
2019-09-26	$10.25	$10.29	$10.22	$10.27	$10.26	106,399
2019-09-25	$10.25	$10.25	$10.24	$10.24	$10.23	2,946
2019-09-24	$10.23	$10.24	$10.21	$10.23	$10.22	26,074
2019-09-23	$10.39	$10.39	$10.23	$10.25	$10.24	57,412
2019-09-20	$10.20	$10.28	$10.20	$10.28	$10.27	333,089
2019-09-19	$10.25	$10.25	$10.22	$10.22	$10.21	24,776
2019-09-18	$10.22	$10.22	$10.20	$10.22	$10.21	29,479
2019-09-17	$10.19	$10.23	$10.19	$10.22	$10.21	3,955
2019-09-16	$10.21	$10.23	$10.20	$10.22	$10.21	392,910
2019-09-13	$10.20	$10.24	$10.20	$10.24	$10.23	59,644
2019-09-12	$10.23	$10.24	$10.19	$10.20	$10.19	4,301
2019-09-11	$10.19	$10.20	$10.19	$10.20	$10.19	10,181
2019-09-10	$10.22	$10.22	$10.19	$10.19	$10.18	309
2019-09-09	$10.19	$10.20	$10.19	$10.19	$10.18	383,495
2019-09-06	$10.22	$10.22	$10.19	$10.19	$10.18	206,185
2019-09-05	$10.23	$10.23	$10.23	$10.23	$10.22	260
2019-09-04	$10.24	$10.24	$10.23	$10.23	$10.22	645
2019-09-03	$10.20	$10.25	$10.19	$10.23	$10.22	124,880
2019-08-30	$10.20	$10.25	$10.20	$10.25	$10.24	1,169
2019-08-29	$10.19	$10.19	$10.17	$10.17	$10.16	777
2019-08-28	$10.20	$10.20	$10.19	$10.19	$10.18	2,212
2019-08-27	$10.29	$10.29	$10.20	$10.20	$10.19	913
2019-08-26	$10.20	$10.24	$10.19	$10.22	$10.21	121,835
2019-08-23	$10.23	$10.23	$10.20	$10.20	$10.19	6,420
2019-08-22	$10.24	$10.25	$10.17	$10.25	$10.24	7,240
2019-08-21	$10.25	$10.25	$10.25	$10.25	$10.24	132
2019-08-20	$10.25	$10.25	$10.12	$10.12	$10.11	9,323
2019-08-19	$10.24	$10.29	$10.24	$10.25	$10.24	10,068
2019-08-16	$10.23	$10.24	$10.23	$10.24	$10.23	1,400
2019-08-15	$10.22	$10.24	$10.21	$10.24	$10.23	13,819
2019-08-14	$10.21	$10.25	$10.21	$10.25	$10.24	1,912
2019-08-13	$10.18	$10.25	$10.18	$10.23	$10.22	10,781
2019-08-12	$10.23	$10.23	$10.23	$10.23	$10.22	60
2019-08-09	$10.10	$10.25	$10.10	$10.19	$10.18	19,609
2019-08-08	$10.17	$10.22	$10.17	$10.18	$10.17	5,807
2019-08-07	$10.13	$10.25	$10.13	$10.18	$10.17	57,603
2019-08-06	$10.25	$10.25	$10.22	$10.22	$10.21	21,046
2019-08-05	$10.23	$10.25	$10.18	$10.18	$10.17	586
2019-08-02	$10.27	$10.27	$10.15	$10.25	$10.24	62,639
2019-08-01	$10.10	$10.24	$10.10	$10.20	$10.19	226,363
2019-07-31	$10.25	$10.25	$10.17	$10.19	$10.18	40,364
2019-07-30	$10.22	$10.25	$10.20	$10.25	$10.24	34,877
2019-07-29	$10.14	$10.24	$10.14	$10.22	$10.21	20,184
2019-07-26	$10.25	$10.25	$10.16	$10.23	$10.22	50,745
2019-07-25	$10.27	$10.27	$10.13	$10.18	$10.17	162,808
2019-07-24	$10.16	$10.21	$10.16	$10.21	$10.20	1,490
2019-07-23	$10.20	$10.20	$10.20	$10.20	$10.19	16
2019-07-22	$10.20	$10.20	$10.20	$10.20	$10.19	218
2019-07-19	$10.09	$10.21	$10.09	$10.18	$10.17	4,649
2019-07-18	$10.11	$10.20	$10.11	$10.16	$10.15	2,091,519
2019-07-17	$10.15	$10.15	$10.15	$10.15	$10.14	155,018
2019-07-16	$10.19	$10.19	$10.19	$10.19	$10.18	25
2019-07-15	$10.19	$10.19	$10.19	$10.19	$10.18	10,123
2019-07-12	$10.22	$10.22	$10.18	$10.18	$10.17	109,773
2019-07-11	$10.21	$10.21	$10.16	$10.17	$10.16	107,417
2019-07-10	$10.22	$10.22	$10.18	$10.20	$10.19	2,810
2019-07-09	$10.16	$10.17	$10.16	$10.17	$10.16	631
2019-07-08	$10.14	$10.19	$10.12	$10.16	$10.15	1,561,315
2019-07-05	$10.14	$10.14	$10.13	$10.13	$10.12	95,722
2019-07-03	$10.14	$10.14	$10.14	$10.14	$10.13	125,173
2019-07-02	$10.14	$10.14	$10.10	$10.14	$10.13	46,689
2019-07-01	$10.12	$10.12	$10.11	$10.11	$10.10	1,783
2019-06-28	$10.13	$10.14	$10.10	$10.14	$10.13	9,607
2019-06-27	$10.14	$10.17	$10.10	$10.12	$10.11	776,472
2019-06-26	$10.14	$10.16	$10.14	$10.14	$10.13	301,522
2019-06-25	$10.11	$10.16	$10.11	$10.13	$10.12	112,177
2019-06-24	$10.18	$10.18	$10.15	$10.15	$10.14	11,140
2019-06-21	$10.14	$10.19	$10.14	$10.19	$10.18	8,687
2019-06-20	$10.11	$10.12	$10.11	$10.11	$10.10	1,225
2019-06-19	$10.10	$10.11	$10.10	$10.11	$10.10	545
2019-06-18	$10.10	$10.14	$10.10	$10.10	$10.09	690
2019-06-17	$10.10	$10.10	$10.10	$10.10	$10.09	0
2019-06-14	$10.09	$10.14	$10.09	$10.10	$10.09	3,270,116
2019-06-13	$10.09	$10.10	$10.09	$10.09	$10.08	20,600
2019-06-12	$10.10	$10.10	$10.10	$10.10	$10.09	10,686
2019-06-11	$10.09	$10.09	$10.09	$10.09	$10.08	1,044
2019-06-10	$10.10	$10.10	$10.09	$10.09	$10.08	28,560
2019-06-07	$10.10	$10.10	$10.09	$10.10	$10.09	35,159
2019-06-06	$10.09	$10.09	$10.07	$10.09	$10.08	3,000
2019-06-05	$10.10	$10.10	$10.10	$10.10	$10.09	400
2019-06-04	$10.10	$10.10	$10.07	$10.10	$10.09	11,862
2019-06-03	$10.19	$10.19	$10.10	$10.10	$10.09	39,691
2019-05-31	$10.09	$10.09	$10.07	$10.08	$10.07	1,460
2019-05-30	$10.14	$10.14	$10.07	$10.08	$10.07	342,728
2019-05-29	$10.09	$10.09	$10.08	$10.08	$10.07	54,780
2019-05-28	$10.08	$10.10	$10.07	$10.07	$10.06	2,406,810
2019-05-24	$10.08	$10.10	$10.07	$10.07	$10.06	755,151
2019-05-23	$10.10	$10.10	$10.06	$10.06	$10.05	25,141
2019-05-22	$10.10	$10.10	$10.09	$10.09	$10.08	7,340
2019-05-21	$10.12	$10.12	$10.09	$10.09	$10.08	5,735
2019-05-20	$10.09	$10.09	$10.09	$10.09	$10.08	5,021
2019-05-17	$10.10	$10.10	$10.10	$10.10	$10.09	26
2019-05-16	$10.10	$10.10	$10.10	$10.10	$10.09	52,059
2019-05-15	$10.13	$10.13	$10.09	$10.10	$10.09	934
2019-05-14	$10.09	$10.10	$10.08	$10.08	$10.07	4,432
2019-05-13	$10.05	$10.06	$10.05	$10.06	$10.05	286
2019-05-10	$10.09	$10.09	$10.08	$10.08	$10.07	19,687
2019-05-09	$10.10	$10.10	$10.06	$10.06	$10.05	1,955
2019-05-08	$10.11	$10.11	$10.11	$10.11	$10.10	200
2019-05-07	$10.09	$10.09	$10.09	$10.09	$10.08	2,200
2019-05-06	$10.05	$10.10	$10.05	$10.10	$10.09	53,018
2019-05-03	$10.10	$10.10	$10.10	$10.10	$10.09	804
2019-05-02	$10.12	$10.12	$10.10	$10.10	$10.09	708
2019-05-01	$10.15	$10.15	$10.10	$10.12	$10.11	24,208
2019-04-30	$10.12	$10.12	$10.12	$10.12	$10.11	708
2019-04-29	$10.06	$10.10	$10.06	$10.10	$10.09	325,952
2019-04-26	$10.12	$10.12	$10.12	$10.12	$10.11	475
2019-04-25	$10.08	$10.08	$10.07	$10.08	$10.07	300,701
2019-04-24	$10.07	$10.10	$10.07	$10.10	$10.09	54,577
2019-04-23	$10.06	$10.08	$10.06	$10.06	$10.05	360,338
2019-04-22	$10.02	$10.06	$10.01	$10.01	$10.00	286,141
2019-04-18	$10.05	$10.05	$10.05	$10.05	$10.04	0
2019-04-17	$10.05	$10.05	$10.05	$10.05	$10.04	7,094
2019-04-16	$10.07	$10.07	$10.07	$10.07	$10.06	91
2019-04-15	$10.02	$10.07	$10.02	$10.07	$10.06	650
2019-04-12	$10.05	$10.05	$10.00	$10.00	$9.99	4,590
2019-04-11	$10.02	$10.02	$9.99	$9.99	$9.98	652
2019-04-10	$10.00	$10.02	$10.00	$10.00	$9.99	3,138
2019-04-09	$10.00	$10.00	$10.00	$10.00	$9.99	167
2019-04-08	$10.06	$10.06	$10.02	$10.03	$10.02	1,256
2019-04-05	$10.02	$10.03	$10.01	$10.01	$10.00	261,184
2019-04-04	$10.03	$10.03	$9.97	$9.97	$9.96	361,596
2019-04-03	$10.03	$10.03	$10.00	$10.02	$10.01	71,117
2019-04-02	$10.01	$10.01	$9.99	$10.00	$9.99	31,687
2019-04-01	$10.01	$10.01	$9.99	$9.99	$9.98	92,642
2019-03-29	$10.02	$10.05	$10.00	$10.02	$10.01	122,017
2019-03-28	$10.03	$10.03	$9.99	$10.00	$9.99	759
2019-03-27	$9.99	$10.02	$9.97	$9.99	$9.98	141,406
2019-03-26	$9.99	$10.04	$9.99	$10.01	$10.00	238,128
2019-03-25	$9.99	$9.99	$9.97	$9.97	$9.96	1,757
2019-03-22	$9.99	$9.99	$9.94	$9.95	$9.94	197,963
2019-03-21	$9.95	$9.96	$9.94	$9.94	$9.93	3,816
2019-03-20	$9.98	$9.99	$9.97	$9.97	$9.96	127,183
2019-03-19	$10.00	$10.00	$9.97	$9.98	$9.97	133,660
2019-03-18	$9.97	$9.99	$9.97	$9.99	$9.98	8,088
2019-03-15	$9.94	$9.98	$9.94	$9.98	$9.97	775
2019-03-14	$9.95	$9.97	$9.95	$9.95	$9.94	10,246
2019-03-13	$9.97	$9.98	$9.95	$9.95	$9.94	513,793
2019-03-12	$9.97	$9.97	$9.93	$9.93	$9.92	65,764
2019-03-11	$9.95	$9.97	$9.95	$9.96	$9.95	140,100
2019-03-08	$9.97	$9.97	$9.95	$9.97	$9.96	11,617
2019-03-07	$10.00	$10.01	$9.97	$9.97	$9.96	52,221
2019-03-06	$10.00	$10.03	$9.95	$10.03	$10.02	9,289
2019-03-05	$9.93	$10.00	$9.93	$10.00	$9.99	488,611
2019-03-04	$9.93	$9.95	$9.93	$9.95	$9.94	1,396
2019-03-01	$9.95	$9.95	$9.94	$9.94	$9.93	23,612
2019-02-28	$9.93	$9.93	$9.93	$9.93	$9.92	0
2019-02-27	$9.92	$9.95	$9.88	$9.93	$9.92	74,019
2019-02-26	$9.93	$9.95	$9.91	$9.95	$9.94	3,307
2019-02-25	$9.90	$9.90	$9.90	$9.90	$9.89	5
2019-02-22	$9.94	$9.94	$9.90	$9.90	$9.89	3,047
2019-02-21	$9.95	$9.95	$9.95	$9.95	$9.94	2,739
2019-02-20	$9.90	$9.90	$9.86	$9.86	$9.85	92,667
2019-02-19	$9.95	$9.95	$9.89	$9.89	$9.88	3,110
2019-02-15	$9.88	$9.95	$9.88	$9.89	$9.88	7,427
2019-02-14	$9.92	$9.95	$9.89	$9.93	$9.92	600,691
2019-02-13	$9.98	$9.98	$9.92	$9.93	$9.92	15,143
2019-02-12	$9.93	$9.98	$9.93	$9.98	$9.97	51,122
2019-02-11	$9.94	$9.94	$9.89	$9.94	$9.93	3,994
2019-02-08	$9.93	$9.95	$9.93	$9.95	$9.94	1,783
2019-02-07	$9.90	$9.95	$9.90	$9.95	$9.94	8,757
2019-02-06	$9.88	$9.95	$9.87	$9.95	$9.94	6,283
2019-02-05	$9.87	$9.87	$9.84	$9.86	$9.85	594,421
2019-02-04	$9.92	$9.95	$9.83	$9.83	$9.82	92,034
2019-02-01	$9.95	$9.95	$9.95	$9.95	$9.94	686
2019-01-31	$9.87	$9.93	$9.86	$9.87	$9.86	7,200
2019-01-30	$9.87	$9.89	$9.87	$9.89	$9.88	4,886
2019-01-29	$9.87	$9.90	$9.86	$9.86	$9.85	2,400
2019-01-28	$9.86	$9.88	$9.86	$9.87	$9.86	103,800
2019-01-25	$9.85	$9.87	$9.85	$9.86	$9.85	101,100
2019-01-24	$9.82	$9.87	$9.82	$9.87	$9.86	395,600
2019-01-23	$9.87	$9.88	$9.87	$9.88	$9.87	400
2019-01-22	$9.84	$9.85	$9.80	$9.83	$9.82	426,907
2019-01-18	$9.85	$9.85	$9.82	$9.85	$9.84	325,961
2019-01-17	$9.85	$9.85	$9.81	$9.85	$9.84	373
2019-01-16	$9.85	$9.86	$9.81	$9.81	$9.80	21,600
2019-01-15	$9.84	$9.85	$9.79	$9.85	$9.84	16,300
2019-01-14	$9.76	$9.85	$9.76	$9.83	$9.82	27,080
2019-01-11	$9.85	$9.85	$9.77	$9.84	$9.83	34,975
2019-01-10	$9.80	$9.85	$9.77	$9.77	$9.76	39,949
2019-01-09	$9.81	$9.84	$9.78	$9.82	$9.81	25,360
2019-01-08	$9.85	$9.88	$9.76	$9.80	$9.79	221,435
2019-01-07	$9.78	$9.84	$9.78	$9.81	$9.80	18,383
2019-01-04	$9.75	$9.79	$9.75	$9.78	$9.77	16,000
2019-01-03	$9.75	$9.81	$9.75	$9.75	$9.74	1,838
2019-01-02	$9.75	$9.83	$9.75	$9.75	$9.74	2,284
2018-12-31	$9.77	$9.80	$9.73	$9.80	$9.79	21,390
2018-12-28	$9.83	$9.83	$9.73	$9.73	$9.72	8,558
2018-12-27	$9.79	$9.80	$9.73	$9.73	$9.72	2,817
2018-12-26	$9.84	$9.84	$9.80	$9.80	$9.79	2,340
2018-12-24	$9.80	$9.80	$9.80	$9.80	$9.79	100
2018-12-21	$9.80	$9.80	$9.80	$9.80	$9.79	212,123
2018-12-20	$9.82	$9.82	$9.80	$9.80	$9.79	6,800
2018-12-19	$9.83	$9.83	$9.81	$9.82	$9.81	10,730
2018-12-18	$9.85	$9.85	$9.75	$9.75	$9.74	42,651
2018-12-17	$9.75	$9.84	$9.75	$9.75	$9.74	2,211
2018-12-14	$9.70	$9.85	$9.70	$9.72	$9.71	45,668
2018-12-13	$9.83	$9.86	$9.80	$9.80	$9.79	20,165
2018-12-12	$9.85	$9.87	$9.82	$9.87	$9.86	51,079
2018-12-11	$9.86	$9.87	$9.81	$9.85	$9.84	52,261
2018-12-10	$9.82	$9.88	$9.82	$9.88	$9.87	26,967
2018-12-07	$9.85	$9.85	$9.76	$9.78	$9.77	62,789
2018-12-06	$9.95	$9.95	$9.84	$9.85	$9.84	50,500
2018-12-04	$9.98	$10.00	$9.82	$9.82	$9.81	1,124
2018-12-03	$9.88	$9.90	$9.82	$9.82	$9.81	19,678
2018-11-30	$9.87	$9.87	$9.85	$9.85	$9.84	2,144
2018-11-29	$10.00	$10.00	$9.81	$9.87	$9.86	4,258
2018-11-28	$9.85	$9.86	$9.81	$9.81	$9.80	2,048
2018-11-27	$9.83	$10.06	$9.83	$10.06	$10.05	11,321
2018-11-26	$9.83	$9.83	$9.75	$9.75	$9.74	15,735
2018-11-23	$9.83	$9.83	$9.81	$9.83	$9.82	885
2018-11-21	$9.83	$9.83	$9.75	$9.75	$9.74	8,795
2018-11-20	$9.84	$9.84	$9.81	$9.81	$9.80	7,580
2018-11-19	$9.82	$9.84	$9.75	$9.75	$9.74	119,373
2018-11-16	$9.85	$9.85	$9.85	$9.85	$9.84	316
2018-11-15	$9.80	$9.85	$9.80	$9.80	$9.79	1,178
2018-11-14	$9.83	$9.85	$9.80	$9.80	$9.79	63,946
2018-11-13	$9.84	$9.84	$9.75	$9.75	$9.74	460
2018-11-12	$9.84	$9.85	$9.83	$9.83	$9.82	3,166
2018-11-09	$9.70	$9.85	$9.70	$9.84	$9.83	15,273
2018-11-08	$9.75	$9.85	$9.70	$9.70	$9.69	279,742
2018-11-07	$9.78	$9.82	$9.70	$9.70	$9.69	69,331
2018-11-06	$9.77	$9.77	$9.70	$9.77	$9.76	4,079
2018-11-05	$9.85	$9.85	$9.72	$9.72	$9.71	13,757
2018-11-02	$9.76	$9.76	$9.71	$9.75	$9.74	1,161
2018-11-01	$9.71	$9.71	$9.71	$9.71	$9.70	43
2018-10-31	$9.76	$9.76	$9.71	$9.71	$9.70	1,026
2018-10-30	$9.77	$9.77	$9.74	$9.74	$9.73	8,915
2018-10-29	$9.75	$9.75	$9.75	$9.75	$9.74	1,000
2018-10-26	$9.75	$9.75	$9.70	$9.70	$9.69	5,293
2018-10-25	$9.70	$9.76	$9.70	$9.76	$9.75	733
2018-10-24	$9.75	$9.75	$9.70	$9.70	$9.69	2,585
2018-10-23	$9.76	$9.76	$9.70	$9.76	$9.75	1,303
2018-10-22	$9.80	$9.80	$9.75	$9.75	$9.74	4,914
2018-10-19	$9.77	$9.82	$9.74	$9.82	$9.81	2,624
2018-10-18	$9.76	$9.76	$9.76	$9.76	$9.75	438
2018-10-17	$9.73	$9.75	$9.73	$9.75	$9.74	19,001
2018-10-16	$9.75	$9.75	$9.70	$9.74	$9.73	10,080
2018-10-15	$9.70	$9.75	$9.70	$9.73	$9.72	6,246
2018-10-12	$9.73	$9.75	$9.73	$9.75	$9.74	284,376
2018-10-11	$9.74	$9.74	$9.71	$9.74	$9.73	15,941
2018-10-10	$9.72	$9.74	$9.70	$9.74	$9.73	391,323
2018-10-09	$9.78	$9.78	$9.72	$9.72	$9.71	3,300
2018-10-08	$9.72	$9.75	$9.72	$9.75	$9.74	1,984
2018-10-05	$9.76	$9.76	$9.72	$9.72	$9.71	41,310
2018-10-04	$9.74	$9.76	$9.72	$9.76	$9.75	62,808
2018-10-03	$9.73	$9.73	$9.73	$9.73	$9.72	840
2018-10-02	$9.73	$9.76	$9.72	$9.73	$9.72	359,575
2018-10-01	$9.75	$9.75	$9.72	$9.75	$9.74	8,200
2018-09-28	$9.75	$9.77	$9.73	$9.75	$9.74	65,418
2018-09-27	$9.75	$9.77	$9.75	$9.75	$9.74	8,971
2018-09-26	$9.75	$9.75	$9.75	$9.75	$9.74	2,289
2018-09-25	$9.74	$9.77	$9.74	$9.77	$9.76	47,289
2018-09-24	$9.78	$9.78	$9.77	$9.77	$9.76	371
2018-09-21	$9.75	$9.77	$9.75	$9.75	$9.74	74,312
2018-09-20	$9.75	$9.78	$9.73	$9.73	$9.72	47,902
2018-09-19	$9.78	$9.84	$9.77	$9.78	$9.77	280,828
2018-09-18	$9.77	$9.77	$9.75	$9.77	$9.76	7,207
2018-09-17	$9.84	$9.84	$9.75	$9.75	$9.74	264,619
2018-09-14	$9.73	$9.80	$9.73	$9.80	$9.79	600
2018-09-13	$9.80	$9.80	$9.80	$9.80	$9.79	10
2018-09-12	$9.75	$9.80	$9.75	$9.80	$9.79	483,000
2018-09-11	$9.75	$9.75	$9.74	$9.75	$9.74	179,750
2018-09-10	$9.75	$9.87	$9.75	$9.87	$9.86	125,104
2018-09-07	$9.78	$9.78	$9.78	$9.78	$9.77	4,300
2018-09-06	$9.80	$9.80	$9.80	$9.80	$9.79	3,800
2018-09-05	$9.75	$9.80	$9.75	$9.80	$9.79	2,145
2018-09-04	$9.79	$9.79	$9.79	$9.79	$9.78	105
2018-08-31	$9.75	$9.80	$9.73	$9.73	$9.72	10,605
2018-08-30	$9.80	$9.80	$9.80	$9.80	$9.79	300
2018-08-29	$9.80	$9.80	$9.77	$9.80	$9.79	52,564
2018-08-28	$9.76	$9.76	$9.72	$9.75	$9.74	685,101
2018-08-27	$9.80	$9.80	$9.75	$9.75	$9.74	2,381,009
2018-08-24	$9.80	$9.80	$9.80	$9.80	$9.79	100,000
2018-08-23	$9.81	$9.85	$9.75	$9.81	$9.80	334,302
2018-08-22	$9.84	$9.84	$9.80	$9.80	$9.79	24,825
2018-08-21	$9.80	$9.80	$9.80	$9.80	$9.79	2,100
2018-08-20	$9.83	$9.83	$9.83	$9.83	$9.82	0
2018-08-17	$9.82	$9.83	$9.80	$9.83	$9.82	402,100
2018-08-16	$9.85	$9.86	$9.85	$9.86	$9.85	22,925
2018-08-15	$9.85	$9.88	$9.84	$9.85	$9.84	524,698
2018-08-14	$10.75	$10.77	$9.80	$9.80	$9.79	50,082
2018-08-13	$9.85	$9.91	$9.80	$9.81	$9.80	710,771
2018-08-10	$9.90	$10.36	$9.85	$9.85	$9.84	4,060
2018-08-09	$9.90	$9.90	$9.90	$9.90	$9.89	500
2018-08-08	$9.95	$9.95	$9.95	$9.95	$9.94	40
2018-08-07	$9.95	$9.95	$9.95	$9.95	$9.94	500
2018-08-06	$10.09	$10.09	$9.95	$9.96	$9.95	6,600
2018-08-03	$9.99	$9.99	$9.99	$9.99	$9.98	0
2018-08-02	$9.98	$9.99	$9.98	$9.99	$9.98	21,000
2018-08-01	$10.00	$10.00	$9.96	$9.98	$9.97	80,400
2018-07-31	$9.85	$9.85	$9.85	$9.85	$9.84	8,781
2018-07-30	$9.70	$9.90	$9.70	$9.85	$9.84	329,758

Vertiv Holdings Co - Class A (VRT) News Headlines

Jim Cramer says buy this data center equipment firm despite its weak guidance

Jim Cramer said Wednesday he still likes shares of Vertiv Holdings due to its exposure to the data center market.

cnbc.com Feb. 21, 2024

Nvidia Partner Vertiv Drops as Sales and Guidance Fall Short of Forecasts

Vertiv Holdings shares lost ground after the maker of power and cooling equipment for the AI sector missed revenue and current-quarter earnings estim…

investopedia.com Feb. 21, 2024

Nvidia's Stock Soars, Taking Peers and Partners With It

Semiconductor and AI-adjacent stocks surged in early trading, riding the wave of optimism generated by another blowout quarterly earnings report from…

investopedia.com Feb. 22, 2024

Recent Vertiv Holdings Co - Class A (VRT) News

AI Firm Is Best Performing Ex-SPAC, Surging Past Trump Media

None

bloomberg.com

Published: April 8, 2024

Similar Companies to Vertiv Holdings Co - Class A (VRT) in the Electrical Equipment & Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
ABB Ltd	ABB	Electrical Equipment & Parts	Industrials	140,000
Hubbell Inc	HUBB	Electrical Equipment & Parts	Industrials	14,000
nVent Electric plc	NVT	Electrical Equipment & Parts	Industrials	14,000
Acuity Brands Inc	AYI	Electrical Equipment & Parts	Industrials	14,000
Enersys	ENS	Electrical Equipment & Parts	Industrials	11,000
Energizer Holdings Inc	ENR	Electrical Equipment & Parts	Industrials	7,513
Belden Inc	BDC	Electrical Equipment & Parts	Industrials	7,100
AZZ Inc	AZZ	Electrical Equipment & Parts	Industrials	7,000
Kimball Electronics Inc	KE	Electrical Equipment & Parts	Industrials	6,000
Atkore Inc	ATKR	Electrical Equipment & Parts	Industrials	5,000

Vertiv Holdings Co - Class A (VRT) Exchange: NYSE