AmTrust Financial Services Inc (AFSIA) Stock

Data as of April 25, 2024

$13.01 ($0.00) 0.00%

AmTrust Financial Services Inc - Daily Information

Click for more stock information on AmTrust Financial Services Inc.

Daily Information	Data
Date	April 25, 2024
Open	$13.01
Previous Close	$13.01
High	$13.01
Low	$13.01
Adjusted Open	$13.01
Previous Adjusted Close	$13.01
Adjusted High	$13.01
Adjusted Low	$13.01

About AmTrust Financial Services Inc (AFSIA)

AmTrust Financial Services Inc. Preferred Series A

Invest in AmTrust Financial Services Inc (AFSIA)

Join over 15 million registered users who invest on eToro.

Invest with as little as $5.

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

Historical Stock Data for AmTrust Financial Services Inc (AFSIA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-02	$13.01	$13.01	$13.01	$13.01	$13.01	3,523
2024-04-01	$13.01	$13.25	$13.01	$13.01	$13.01	3,523
2024-03-28	$13.25	$13.25	$13.01	$13.25	$13.25	1,563
2024-03-27	$12.65	$13.02	$12.65	$13.02	$13.02	1,700
2024-03-26	$13.18	$13.18	$13.18	$13.18	$13.18	26
2024-03-25	$13.18	$13.18	$13.18	$13.18	$13.18	0
2024-03-22	$13.18	$13.18	$13.18	$13.18	$13.18	1,000
2024-03-21	$13.01	$13.01	$13.01	$13.01	$13.01	0
2024-03-20	$12.60	$13.01	$12.50	$13.01	$13.01	1,250
2024-03-19	$13.11	$13.18	$13.10	$13.10	$13.10	1,900
2024-03-18	$13.01	$13.01	$13.00	$13.00	$13.00	499
2024-03-15	$12.65	$12.65	$12.65	$12.65	$12.65	2
2024-03-14	$12.65	$12.65	$12.65	$12.65	$12.65	0
2024-03-13	$12.85	$12.85	$12.65	$12.65	$12.65	1,815
2024-03-12	$12.85	$13.00	$12.85	$13.00	$13.00	1,200
2024-03-11	$12.77	$12.77	$12.77	$12.77	$12.77	0
2024-03-08	$12.77	$12.77	$12.77	$12.77	$12.77	100
2024-03-07	$12.60	$12.60	$12.60	$12.60	$12.60	300
2024-03-06	$12.55	$12.55	$12.55	$12.55	$12.55	1
2024-03-05	$12.55	$12.55	$12.55	$12.55	$12.55	0
2024-03-04	$12.55	$12.55	$12.55	$12.55	$12.55	100
2024-03-01	$13.25	$13.25	$12.95	$12.95	$12.95	13,113
2024-02-29	$13.17	$13.17	$13.17	$13.17	$13.17	0
2024-02-28	$13.17	$13.17	$13.17	$13.17	$12.76	400
2024-02-27	$12.45	$13.15	$12.45	$13.15	$12.74	371
2024-02-26	$13.00	$13.00	$13.00	$13.00	$12.60	1,000
2024-02-23	$13.05	$13.05	$13.05	$13.05	$13.05	0
2024-02-22	$13.05	$13.05	$13.05	$13.05	$13.05	460
2024-02-21	$13.01	$13.01	$13.01	$13.01	$13.01	0
2024-02-20	$13.01	$13.01	$13.01	$13.01	$13.01	830
2024-02-16	$12.75	$13.00	$12.75	$13.00	$13.00	700
2024-02-15	$12.60	$13.00	$12.60	$13.00	$13.00	754
2024-02-14	$12.65	$12.65	$12.65	$12.65	$12.65	64
2024-02-13	$12.65	$12.65	$12.65	$12.65	$12.65	361
2024-02-12	$12.55	$12.65	$12.55	$12.65	$12.65	2,596
2024-02-09	$12.40	$12.60	$12.40	$12.60	$12.60	288
2024-02-08	$12.27	$12.27	$12.27	$12.27	$12.27	0
2024-02-07	$12.27	$12.27	$12.27	$12.27	$12.27	3,205
2024-02-06	$13.00	$13.10	$12.90	$13.10	$13.10	9,133
2024-02-05	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-02	$13.00	$13.00	$13.00	$13.00	$13.00	0
2024-02-01	$12.75	$13.00	$12.75	$13.00	$13.00	1,225
2024-01-31	$12.60	$12.60	$12.60	$12.60	$12.60	267
2024-01-30	$12.53	$12.53	$12.53	$12.53	$12.53	240
2024-01-29	$12.45	$12.45	$12.45	$12.45	$12.45	0
2024-01-26	$12.45	$12.45	$12.45	$12.45	$12.45	1,000
2024-01-25	$12.42	$12.42	$12.42	$12.42	$12.42	800
2024-01-24	$12.42	$12.42	$12.42	$12.42	$12.42	0
2024-01-23	$12.42	$12.42	$12.42	$12.42	$12.42	0
2024-01-22	$12.42	$12.42	$12.42	$12.42	$12.42	708
2024-01-19	$12.33	$12.33	$12.33	$12.33	$12.33	36
2024-01-18	$12.33	$12.33	$12.33	$12.33	$12.33	200
2024-01-17	$12.50	$12.50	$12.50	$12.50	$12.50	200
2024-01-16	$12.00	$12.50	$12.00	$12.50	$12.50	2,540
2024-01-12	$12.30	$12.30	$12.30	$12.30	$12.30	0
2024-01-11	$12.30	$12.30	$12.30	$12.30	$12.30	1,300
2024-01-10	$12.20	$12.21	$12.20	$12.21	$12.21	1,001
2024-01-09	$12.20	$12.20	$12.20	$12.20	$12.20	0
2024-01-08	$12.00	$12.20	$12.00	$12.20	$12.20	360
2024-01-05	$12.21	$12.21	$12.21	$12.21	$12.21	650
2024-01-04	$12.30	$12.36	$12.30	$12.36	$12.36	3,100
2024-01-03	$12.10	$12.32	$12.00	$12.25	$12.25	6,100
2024-01-02	$12.25	$12.25	$12.25	$12.25	$12.25	13,000
2023-12-29	$12.25	$12.25	$12.25	$12.25	$12.25	1,000
2023-12-28	$12.00	$12.35	$12.00	$12.20	$12.20	6,636
2023-12-27	$12.20	$12.25	$12.20	$12.25	$12.25	3,042
2023-12-26	$12.25	$12.35	$12.25	$12.35	$12.35	571
2023-12-22	$12.25	$12.25	$12.25	$12.25	$12.25	400
2023-12-21	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-12-20	$12.25	$12.31	$12.25	$12.31	$12.31	2,500
2023-12-19	$12.10	$12.15	$12.10	$12.15	$12.15	3,100
2023-12-18	$12.45	$12.45	$12.45	$12.45	$12.45	1,250
2023-12-15	$12.50	$12.50	$12.50	$12.50	$12.50	1,100
2023-12-14	$12.11	$12.15	$12.11	$12.15	$12.15	1,605
2023-12-13	$12.35	$12.35	$12.30	$12.35	$12.35	2,450
2023-12-12	$12.11	$12.35	$12.11	$12.15	$12.15	3,175
2023-12-11	$12.26	$12.26	$12.26	$12.26	$12.26	1,000
2023-12-08	$12.10	$12.25	$12.10	$12.25	$12.25	651
2023-12-07	$12.00	$12.25	$12.00	$12.10	$12.10	8,168
2023-12-06	$11.75	$11.75	$11.75	$11.75	$11.75	0
2023-12-05	$11.75	$11.75	$11.75	$11.75	$11.75	200
2023-12-04	$12.25	$12.25	$11.80	$11.80	$11.80	3,237
2023-12-01	$12.26	$12.26	$12.20	$12.20	$12.20	3,443
2023-11-30	$12.51	$12.51	$12.51	$12.51	$12.51	0
2023-11-29	$12.50	$12.55	$12.50	$12.51	$12.10	3,450
2023-11-28	$12.30	$12.30	$12.30	$12.30	$11.90	20,007
2023-11-27	$12.50	$12.50	$12.50	$12.50	$12.09	100
2023-11-24	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-11-22	$13.25	$13.25	$12.50	$12.50	$12.50	1,750
2023-11-21	$12.50	$12.55	$12.50	$12.55	$12.55	3,480
2023-11-20	$12.33	$12.50	$12.33	$12.50	$12.50	1,490
2023-11-17	$12.33	$12.33	$12.33	$12.33	$12.33	500
2023-11-16	$12.50	$12.50	$12.50	$12.50	$12.50	2,100
2023-11-15	$12.30	$12.30	$12.30	$12.30	$12.30	10,000
2023-11-14	$12.29	$12.50	$12.29	$12.50	$12.50	2,500
2023-11-13	$12.27	$12.27	$12.27	$12.27	$12.27	1,003
2023-11-10	$13.24	$13.24	$13.24	$13.24	$13.24	100
2023-11-09	$12.30	$12.30	$12.30	$12.30	$12.30	4,700
2023-11-08	$13.24	$13.25	$12.28	$12.28	$12.28	3,117
2023-11-07	$12.27	$12.27	$12.27	$12.27	$12.27	0
2023-11-06	$12.27	$12.27	$12.27	$12.27	$12.27	335
2023-11-03	$12.37	$12.40	$12.27	$12.40	$12.40	5,700
2023-11-02	$12.37	$12.37	$12.37	$12.37	$12.37	200
2023-11-01	$12.29	$12.36	$12.29	$12.36	$12.36	1,295
2023-10-31	$12.25	$12.36	$12.25	$12.36	$12.36	875
2023-10-30	$12.25	$12.26	$12.25	$12.26	$12.26	2,377
2023-10-27	$12.25	$12.25	$12.25	$12.25	$12.25	20,000
2023-10-26	$12.60	$12.60	$12.60	$12.60	$12.60	0
2023-10-25	$12.25	$12.60	$12.25	$12.60	$12.60	1,208
2023-10-24	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-10-23	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-10-20	$12.31	$12.31	$12.31	$12.31	$12.31	0
2023-10-19	$12.31	$12.31	$12.31	$12.31	$12.31	200
2023-10-18	$12.30	$12.33	$12.30	$12.33	$12.33	801
2023-10-17	$12.45	$12.45	$12.45	$12.45	$12.45	163
2023-10-16	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-13	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-12	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-11	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-10	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-09	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-10-06	$12.35	$12.45	$12.35	$12.45	$12.45	3,680
2023-10-05	$12.30	$12.30	$12.30	$12.30	$12.30	0
2023-10-04	$12.30	$12.30	$12.30	$12.30	$12.30	67
2023-10-03	$12.30	$12.30	$12.30	$12.30	$12.30	350
2023-10-02	$12.50	$12.99	$12.33	$12.99	$12.99	10,822
2023-09-29	$12.50	$12.51	$12.50	$12.51	$12.51	715
2023-09-28	$12.70	$12.70	$12.70	$12.70	$12.70	0
2023-09-27	$12.60	$12.70	$12.60	$12.70	$12.70	3,686
2023-09-26	$12.41	$12.41	$12.41	$12.41	$12.41	250
2023-09-25	$12.38	$12.38	$12.38	$12.38	$12.38	0
2023-09-22	$12.75	$12.75	$12.38	$12.38	$12.38	743
2023-09-21	$12.70	$12.70	$12.70	$12.70	$12.70	320
2023-09-20	$12.28	$13.10	$12.28	$13.10	$13.10	5,775
2023-09-19	$12.45	$12.45	$12.45	$12.45	$12.45	200
2023-09-18	$12.65	$12.65	$12.65	$12.65	$12.65	275
2023-09-15	$12.65	$12.65	$12.65	$12.65	$12.65	0
2023-09-14	$12.65	$12.65	$12.65	$12.65	$12.65	0
2023-09-13	$12.35	$12.65	$12.35	$12.65	$12.65	6,200
2023-09-12	$12.25	$12.25	$12.25	$12.25	$12.25	200
2023-09-11	$12.45	$12.45	$12.45	$12.45	$12.45	18
2023-09-08	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-09-07	$12.45	$12.45	$12.45	$12.45	$12.45	0
2023-09-06	$12.45	$12.45	$12.45	$12.45	$12.45	715
2023-09-05	$12.46	$12.46	$12.46	$12.46	$12.46	0
2023-09-01	$12.46	$12.46	$12.46	$12.46	$12.46	286
2023-08-31	$12.90	$12.90	$12.90	$12.90	$12.90	0
2023-08-30	$12.90	$12.90	$12.90	$12.90	$12.49	1,015
2023-08-29	$12.56	$13.08	$12.56	$13.08	$12.66	600
2023-08-28	$12.63	$12.63	$12.63	$12.63	$12.23	1,000
2023-08-25	$12.60	$12.60	$12.60	$12.60	$12.60	600
2023-08-24	$12.50	$12.60	$12.50	$12.60	$12.60	763
2023-08-23	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-08-22	$12.55	$12.55	$12.55	$12.55	$12.55	493
2023-08-21	$13.10	$13.10	$13.10	$13.10	$13.10	100
2023-08-18	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-08-17	$13.00	$13.00	$13.00	$13.00	$13.00	350
2023-08-16	$12.35	$12.35	$12.35	$12.35	$12.35	1,084
2023-08-15	$12.35	$12.50	$12.35	$12.50	$12.50	700
2023-08-14	$12.40	$12.40	$12.40	$12.40	$12.40	200
2023-08-11	$12.55	$12.55	$12.50	$12.50	$12.50	400
2023-08-10	$12.55	$12.55	$12.55	$12.55	$12.55	730
2023-08-09	$12.55	$12.55	$12.55	$12.55	$12.55	666
2023-08-08	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-08-07	$12.50	$12.50	$12.50	$12.50	$12.50	1,000
2023-08-04	$12.80	$12.80	$12.80	$12.80	$12.80	979
2023-08-03	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-08-02	$12.55	$12.55	$12.55	$12.55	$12.55	1,500
2023-08-01	$12.52	$12.52	$12.52	$12.52	$12.52	0
2023-07-31	$12.52	$12.52	$12.52	$12.52	$12.52	0
2023-07-28	$12.52	$12.52	$12.52	$12.52	$12.52	0
2023-07-27	$12.52	$12.54	$12.52	$12.52	$12.52	1,625
2023-07-26	$12.50	$12.50	$12.50	$12.50	$12.50	900
2023-07-25	$12.27	$12.27	$12.27	$12.27	$12.27	1,830
2023-07-24	$12.65	$12.65	$12.40	$12.50	$12.50	1,130
2023-07-21	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-07-20	$12.80	$12.80	$12.80	$12.80	$12.80	0
2023-07-19	$12.95	$12.95	$12.80	$12.80	$12.80	200
2023-07-18	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-07-17	$12.25	$13.25	$12.25	$13.25	$13.25	1,607
2023-07-14	$13.20	$13.20	$13.20	$13.20	$13.20	80
2023-07-13	$13.20	$13.20	$13.20	$13.20	$13.20	2,350
2023-07-12	$13.20	$13.20	$13.20	$13.20	$13.20	2,300
2023-07-11	$13.20	$13.20	$13.20	$13.20	$13.20	150
2023-07-10	$13.30	$13.31	$13.20	$13.25	$13.25	3,216
2023-07-07	$13.31	$13.31	$13.31	$13.31	$13.31	0
2023-07-06	$13.31	$13.31	$13.31	$13.31	$13.31	610
2023-07-05	$13.33	$13.33	$13.33	$13.33	$13.33	500
2023-07-03	$13.36	$13.36	$13.36	$13.36	$13.36	0
2023-06-30	$13.36	$13.36	$13.36	$13.36	$13.36	0
2023-06-29	$13.36	$13.36	$13.36	$13.36	$13.36	1,200
2023-06-28	$13.30	$13.36	$13.30	$13.36	$13.36	3,521
2023-06-27	$13.31	$13.35	$13.31	$13.35	$13.35	1,347
2023-06-26	$13.35	$13.35	$13.35	$13.35	$13.35	3,235
2023-06-23	$13.20	$13.20	$13.20	$13.20	$13.20	0
2023-06-22	$13.20	$13.20	$13.20	$13.20	$13.20	0
2023-06-21	$13.21	$13.22	$13.20	$13.20	$13.20	4,180
2023-06-20	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-06-16	$13.10	$13.10	$13.10	$13.10	$13.10	1,350
2023-06-15	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-14	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-13	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-06-12	$12.50	$12.50	$12.50	$12.50	$12.50	100
2023-06-09	$11.58	$11.58	$11.58	$11.58	$11.58	2
2023-06-08	$11.58	$11.58	$11.58	$11.58	$11.58	0
2023-06-07	$12.17	$12.50	$11.58	$11.58	$11.58	5,900
2023-06-06	$12.50	$12.50	$12.07	$12.07	$12.07	2,856
2023-06-05	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-06-02	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-06-01	$13.00	$13.00	$13.00	$13.00	$13.00	101
2023-05-31	$13.01	$13.01	$13.00	$13.00	$13.00	2,235
2023-05-30	$13.50	$13.50	$13.27	$13.27	$12.85	3,929
2023-05-26	$12.90	$12.90	$12.90	$12.90	$12.49	0
2023-05-25	$12.90	$12.90	$12.90	$12.90	$12.49	300
2023-05-24	$12.85	$12.85	$12.85	$12.85	$12.45	40
2023-05-23	$12.85	$12.85	$12.85	$12.85	$12.45	2,077
2023-05-22	$12.85	$12.85	$12.85	$12.85	$12.45	145
2023-05-19	$12.77	$12.77	$12.77	$12.77	$12.37	800
2023-05-18	$12.70	$12.73	$12.70	$12.73	$12.33	1,175
2023-05-17	$12.53	$12.53	$12.53	$12.53	$12.13	7
2023-05-16	$12.50	$12.53	$12.50	$12.53	$12.13	600
2023-05-15	$12.50	$12.53	$12.50	$12.53	$12.13	1,338
2023-05-12	$12.40	$12.40	$12.40	$12.40	$12.01	0
2023-05-11	$12.40	$12.40	$12.40	$12.40	$12.01	0
2023-05-10	$12.55	$12.55	$12.40	$12.40	$12.01	1,200
2023-05-09	$12.40	$12.40	$12.40	$12.40	$12.01	2,300
2023-05-08	$12.40	$12.40	$12.40	$12.40	$12.01	0
2023-05-05	$12.40	$12.40	$12.40	$12.40	$12.01	850
2023-05-04	$12.60	$12.60	$12.60	$12.60	$12.20	1,000
2023-05-03	$12.60	$12.60	$12.60	$12.60	$12.20	500
2023-05-02	$12.00	$12.50	$12.00	$12.50	$12.11	335
2023-05-01	$12.85	$12.95	$12.85	$12.95	$12.54	1,500
2023-04-28	$12.85	$12.85	$12.85	$12.85	$12.45	0
2023-04-27	$12.85	$12.85	$12.85	$12.85	$12.45	0
2023-04-26	$12.85	$12.85	$12.85	$12.85	$12.45	1,305
2023-04-25	$13.00	$13.00	$12.85	$12.85	$12.45	300
2023-04-24	$12.74	$13.00	$12.50	$13.00	$12.59	8,302
2023-04-21	$13.00	$13.00	$13.00	$13.00	$12.59	0
2023-04-20	$13.00	$13.00	$13.00	$13.00	$12.59	0
2023-04-19	$13.00	$13.00	$13.00	$13.00	$12.59	0
2023-04-18	$12.50	$13.00	$12.50	$13.00	$12.59	456
2023-04-17	$13.00	$13.00	$13.00	$13.00	$12.59	1
2023-04-14	$13.00	$13.00	$13.00	$13.00	$12.59	1,000
2023-04-13	$12.50	$12.50	$12.50	$12.50	$12.11	0
2023-04-12	$12.50	$12.50	$12.50	$12.50	$12.11	1,556
2023-04-11	$13.25	$13.25	$13.00	$13.00	$12.59	807
2023-04-10	$12.50	$13.25	$10.30	$13.25	$12.83	2,871
2023-04-06	$12.50	$12.50	$12.50	$12.50	$12.11	800
2023-04-05	$12.55	$12.55	$12.55	$12.55	$12.16	200
2023-04-04	$12.50	$12.50	$12.50	$12.50	$12.11	950
2023-04-03	$12.00	$12.00	$12.00	$12.00	$11.62	0
2023-03-31	$12.00	$13.00	$12.00	$12.00	$11.62	2,047
2023-03-30	$10.00	$14.00	$10.00	$12.00	$11.62	5,859
2023-03-29	$12.76	$12.80	$12.76	$12.80	$12.40	1,825
2023-03-28	$12.76	$12.76	$12.76	$12.76	$12.36	648
2023-03-27	$13.00	$13.00	$13.00	$13.00	$12.59	2,005
2023-03-24	$13.00	$13.00	$13.00	$13.00	$12.59	1,750
2023-03-23	$13.00	$13.00	$13.00	$13.00	$12.59	975
2023-03-22	$13.00	$13.50	$13.00	$13.50	$13.08	3,333
2023-03-21	$14.25	$14.25	$14.25	$14.25	$13.80	0
2023-03-20	$14.25	$14.25	$14.25	$14.25	$13.80	500
2023-03-17	$14.75	$14.75	$14.75	$14.75	$14.29	0
2023-03-16	$13.25	$14.75	$13.25	$14.75	$14.29	3,473
2023-03-15	$14.37	$14.37	$14.37	$14.37	$13.92	968
2023-03-14	$14.37	$14.37	$14.37	$14.37	$13.92	1,700
2023-03-13	$14.47	$14.47	$14.45	$14.45	$14.00	13,435
2023-03-10	$14.47	$14.47	$14.47	$14.47	$14.47	500
2023-03-09	$14.58	$14.58	$14.58	$14.58	$14.58	0
2023-03-08	$14.58	$14.58	$14.58	$14.58	$14.58	1,068
2023-03-07	$14.55	$14.55	$14.55	$14.55	$14.55	520
2023-03-06	$14.55	$14.55	$14.55	$14.55	$14.55	0
2023-03-03	$14.55	$14.55	$14.55	$14.55	$14.55	400
2023-03-02	$14.55	$14.55	$14.55	$14.55	$14.55	400
2023-03-01	$14.55	$14.55	$14.55	$14.55	$14.55	1,000
2023-02-28	$15.05	$15.05	$15.05	$15.05	$15.05	150
2023-02-27	$14.65	$14.68	$14.65	$14.68	$14.27	330
2023-02-24	$14.65	$14.65	$14.65	$14.65	$14.25	40
2023-02-23	$14.65	$14.65	$14.65	$14.65	$14.25	700
2023-02-22	$14.65	$14.65	$14.65	$14.65	$14.25	20
2023-02-21	$15.30	$15.30	$14.65	$14.65	$14.25	575
2023-02-17	$14.65	$15.33	$14.65	$15.33	$14.91	3,285
2023-02-16	$14.45	$14.45	$14.45	$14.45	$14.06	0
2023-02-15	$14.45	$14.45	$14.45	$14.45	$14.06	300
2023-02-14	$14.45	$14.45	$14.45	$14.45	$14.06	0
2023-02-13	$14.45	$14.45	$14.45	$14.45	$14.45	0
2023-02-10	$14.45	$14.45	$14.45	$14.45	$14.45	0
2023-02-09	$14.45	$14.45	$14.45	$14.45	$14.45	100
2023-02-08	$14.45	$14.45	$14.45	$14.45	$14.45	100
2023-02-07	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-02-06	$15.00	$15.00	$15.00	$15.00	$15.00	1,500
2023-02-03	$15.15	$15.15	$15.15	$15.15	$15.15	107
2023-02-02	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-02-01	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-01-31	$15.17	$15.19	$14.40	$15.05	$15.05	5,593
2023-01-30	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-27	$15.00	$15.00	$15.00	$15.00	$15.00	1,925
2023-01-26	$15.00	$15.00	$15.00	$15.00	$15.00	2,030
2023-01-25	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-24	$15.00	$15.00	$15.00	$15.00	$15.00	867
2023-01-23	$15.00	$15.15	$14.40	$14.40	$14.40	14,100
2023-01-20	$14.65	$14.65	$14.65	$14.65	$14.65	2,200
2023-01-19	$15.00	$15.00	$15.00	$15.00	$15.00	420
2023-01-18	$15.01	$15.01	$15.00	$15.00	$15.00	20,931
2023-01-17	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-13	$15.00	$15.00	$15.00	$15.00	$15.00	4,200
2023-01-12	$14.40	$14.43	$14.40	$14.43	$14.43	1,978
2023-01-11	$14.40	$14.40	$14.40	$14.40	$14.40	2,800
2023-01-10	$14.87	$15.00	$14.40	$14.40	$14.40	2,300
2023-01-09	$14.40	$14.40	$14.40	$14.40	$14.40	390
2023-01-06	$14.40	$14.40	$14.40	$14.40	$14.40	0
2023-01-05	$14.40	$14.40	$14.40	$14.40	$14.40	800
2023-01-04	$14.50	$14.50	$14.50	$14.50	$14.50	600
2023-01-03	$14.45	$14.45	$14.45	$14.45	$14.45	8,896
2022-12-30	$14.60	$15.00	$13.19	$14.40	$14.40	7,520
2022-12-29	$14.90	$14.90	$14.70	$14.70	$14.70	6,850
2022-12-28	$15.10	$15.10	$14.90	$14.90	$14.90	3,906
2022-12-27	$15.33	$15.33	$15.33	$15.33	$15.33	0
2022-12-23	$15.33	$15.33	$15.33	$15.33	$15.33	0
2022-12-22	$15.33	$15.33	$15.33	$15.33	$15.33	0
2022-12-21	$15.33	$15.33	$15.33	$15.33	$15.33	2,000
2022-12-20	$15.33	$15.33	$15.33	$15.33	$15.33	112
2022-12-19	$15.33	$15.33	$15.33	$15.33	$15.33	1,000
2022-12-16	$15.45	$15.45	$15.45	$15.45	$15.45	1,354
2022-12-15	$15.75	$15.75	$15.75	$15.75	$15.75	0
2022-12-14	$15.75	$15.75	$15.75	$15.75	$15.75	0
2022-12-13	$15.75	$15.75	$15.75	$15.75	$15.75	0
2022-12-12	$15.45	$15.75	$15.45	$15.75	$15.75	10,100
2022-12-09	$15.45	$15.45	$15.45	$15.45	$15.45	1,196
2022-12-08	$15.59	$15.60	$15.59	$15.59	$15.59	1,600
2022-12-07	$15.59	$15.59	$15.59	$15.59	$15.59	1,000
2022-12-06	$15.59	$15.59	$15.59	$15.59	$15.59	200
2022-12-05	$15.60	$15.60	$15.59	$15.59	$15.59	4,000
2022-12-02	$15.59	$15.59	$15.59	$15.59	$15.59	0
2022-12-01	$15.59	$15.59	$15.59	$15.59	$15.59	601
2022-11-30	$17.00	$17.00	$15.59	$15.59	$15.59	250
2022-11-29	$16.02	$16.02	$16.02	$16.02	$15.60	731
2022-11-28	$16.20	$16.20	$16.20	$16.20	$15.77	0
2022-11-25	$16.20	$16.20	$16.20	$16.20	$16.20	0
2022-11-23	$16.20	$16.20	$16.20	$16.20	$16.20	12
2022-11-22	$16.20	$16.20	$16.20	$16.20	$16.20	0
2022-11-21	$16.20	$16.20	$16.20	$16.20	$16.20	1,360
2022-11-18	$16.20	$16.20	$16.05	$16.05	$16.05	507
2022-11-17	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-16	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-15	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-14	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-11	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-10	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-09	$16.30	$16.30	$16.30	$16.30	$16.30	365
2022-11-08	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-11-07	$16.30	$16.30	$16.30	$16.30	$16.30	750
2022-11-04	$16.20	$16.20	$16.20	$16.20	$16.20	1,734
2022-11-03	$16.20	$16.20	$16.20	$16.20	$16.20	0
2022-11-02	$16.20	$16.20	$16.20	$16.20	$16.20	398
2022-11-01	$16.20	$16.20	$16.20	$16.20	$16.20	123
2022-10-31	$16.32	$16.50	$16.20	$16.50	$16.50	2,400
2022-10-28	$16.35	$16.35	$16.35	$16.35	$16.35	1,175
2022-10-27	$16.32	$16.35	$16.32	$16.35	$16.35	1,979
2022-10-26	$16.35	$16.35	$16.35	$16.35	$16.35	700
2022-10-25	$16.32	$16.40	$16.32	$16.33	$16.33	1,342
2022-10-24	$16.33	$16.33	$16.33	$16.33	$16.33	701
2022-10-21	$16.33	$16.33	$16.33	$16.33	$16.33	250
2022-10-20	$16.33	$16.33	$16.33	$16.33	$16.33	2,520
2022-10-19	$16.35	$16.35	$16.35	$16.35	$16.35	225
2022-10-18	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-17	$16.75	$16.75	$16.75	$16.75	$16.75	1,600
2022-10-14	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-13	$16.75	$16.75	$16.75	$16.75	$16.75	1,261
2022-10-12	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-11	$16.75	$16.75	$16.75	$16.75	$16.75	1,000
2022-10-10	$16.32	$16.32	$16.32	$16.32	$16.32	600
2022-10-07	$16.75	$17.75	$16.75	$16.75	$16.75	1,800
2022-10-06	$16.75	$16.75	$16.75	$16.75	$16.75	149
2022-10-05	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-10-04	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-10-03	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-09-30	$17.48	$17.75	$17.48	$17.75	$17.75	800
2022-09-29	$17.00	$17.00	$17.00	$17.00	$17.00	2,551
2022-09-28	$16.77	$16.80	$16.77	$16.80	$16.80	968
2022-09-27	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-26	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-23	$16.44	$16.44	$16.44	$16.44	$16.44	2
2022-09-22	$16.44	$16.44	$16.44	$16.44	$16.44	701
2022-09-21	$16.44	$16.44	$16.44	$16.44	$16.44	500
2022-09-20	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-09-19	$17.00	$17.00	$17.00	$17.00	$17.00	6,674
2022-09-16	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-15	$16.44	$16.44	$16.44	$16.44	$16.44	500
2022-09-14	$16.44	$16.44	$16.44	$16.44	$16.44	800
2022-09-13	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-12	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-09	$16.44	$16.44	$16.44	$16.44	$16.44	880
2022-09-08	$16.44	$16.44	$16.44	$16.44	$16.44	700
2022-09-07	$16.44	$16.44	$16.44	$16.44	$16.44	0
2022-09-06	$16.44	$16.44	$16.44	$16.44	$16.44	400
2022-09-02	$17.25	$17.25	$17.25	$17.25	$17.25	1,226
2022-09-01	$17.60	$17.60	$17.60	$17.60	$17.60	0
2022-08-31	$17.60	$17.60	$17.60	$17.60	$17.60	0
2022-08-30	$17.50	$17.60	$17.50	$17.60	$17.60	5,285
2022-08-29	$17.02	$17.02	$17.02	$17.02	$17.02	0
2022-08-26	$17.02	$17.02	$17.02	$17.02	$17.02	0
2022-08-25	$17.02	$17.02	$17.02	$17.02	$17.02	0
2022-08-24	$17.02	$17.02	$17.02	$17.02	$17.02	1,464
2022-08-23	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-08-22	$17.00	$17.00	$17.00	$17.00	$17.00	0
2022-08-19	$17.00	$17.00	$17.00	$17.00	$17.00	50
2022-08-18	$17.10	$17.10	$17.00	$17.00	$17.00	3,895
2022-08-17	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-08-16	$16.80	$16.80	$16.80	$16.80	$16.80	890
2022-08-15	$16.85	$16.85	$16.85	$16.85	$16.85	1,000
2022-08-12	$16.80	$16.80	$16.80	$16.80	$16.80	1,000
2022-08-11	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-08-10	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-08-09	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-08-08	$17.75	$17.75	$16.75	$16.75	$16.75	4,615
2022-08-05	$17.10	$17.10	$17.10	$17.10	$17.10	149
2022-08-04	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-08-03	$17.75	$17.75	$17.75	$17.75	$17.75	150
2022-08-02	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-08-01	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-07-29	$17.75	$17.75	$17.50	$17.75	$17.75	5,075
2022-07-28	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-07-27	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-07-26	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-07-25	$17.75	$17.75	$17.75	$17.75	$17.75	1,520
2022-07-22	$17.75	$17.75	$17.75	$17.75	$17.75	0
2022-07-21	$17.75	$17.75	$17.75	$17.75	$17.75	385
2022-07-20	$18.00	$18.00	$18.00	$18.00	$18.00	1,600
2022-07-19	$18.00	$18.00	$18.00	$18.00	$18.00	2,900
2022-07-18	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-15	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-14	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-13	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-12	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-11	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-08	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-07	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-06	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-05	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-07-01	$18.00	$18.00	$18.00	$18.00	$18.00	849
2022-06-30	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-06-29	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-06-28	$17.50	$17.50	$17.50	$17.50	$17.50	200
2022-06-27	$17.50	$17.50	$17.50	$17.50	$17.50	0
2022-06-24	$17.50	$17.50	$17.50	$17.50	$17.50	400
2022-06-23	$17.75	$17.75	$17.50	$17.50	$17.50	1,600
2022-06-22	$17.75	$17.75	$17.00	$17.00	$17.00	9,971
2022-06-21	$17.50	$17.60	$15.65	$17.60	$17.60	11,250
2022-06-17	$17.50	$17.50	$17.50	$17.50	$17.50	573
2022-06-16	$16.01	$17.75	$16.01	$17.75	$17.75	1,548
2022-06-15	$16.01	$16.01	$16.01	$16.01	$16.01	0
2022-06-14	$16.01	$16.01	$16.01	$16.01	$16.01	871
2022-06-13	$18.00	$18.00	$18.00	$18.00	$18.00	100
2022-06-10	$18.00	$18.00	$18.00	$18.00	$18.00	790
2022-06-09	$17.50	$17.50	$17.19	$17.19	$17.19	27,260
2022-06-08	$17.33	$17.50	$17.33	$17.33	$17.33	2,265
2022-06-07	$17.35	$17.35	$17.35	$17.35	$17.35	0
2022-06-06	$17.99	$17.99	$17.35	$17.35	$17.35	1,000
2022-06-03	$17.99	$17.99	$17.99	$17.99	$17.99	800
2022-06-02	$17.99	$17.99	$17.99	$17.99	$17.99	3,800
2022-06-01	$17.32	$17.35	$17.32	$17.34	$17.34	1,780
2022-05-31	$17.32	$17.32	$17.32	$17.32	$17.32	300
2022-05-27	$17.75	$17.75	$17.75	$17.75	$17.33	150
2022-05-26	$17.80	$17.80	$17.75	$17.75	$17.33	3,050
2022-05-25	$17.75	$17.75	$17.75	$17.75	$17.33	80
2022-05-24	$17.75	$17.75	$17.75	$17.75	$17.33	881
2022-05-23	$17.75	$17.75	$17.75	$17.75	$17.33	45
2022-05-20	$17.75	$17.75	$17.75	$17.75	$17.33	0
2022-05-19	$17.75	$17.75	$17.75	$17.75	$17.33	915
2022-05-18	$17.75	$17.75	$17.75	$17.75	$17.33	795
2022-05-17	$18.15	$18.15	$18.15	$18.15	$17.72	0
2022-05-16	$18.15	$18.15	$18.15	$18.15	$17.72	5,400
2022-05-13	$18.05	$18.05	$18.00	$18.01	$17.58	7,223
2022-05-12	$17.75	$17.75	$17.75	$17.75	$17.33	0
2022-05-11	$17.75	$17.75	$17.75	$17.75	$17.33	400
2022-05-10	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-05-09	$18.00	$18.00	$18.00	$18.00	$17.57	124
2022-05-06	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-05-05	$18.00	$18.00	$18.00	$18.00	$17.57	960
2022-05-04	$18.49	$18.49	$18.49	$18.49	$18.05	0
2022-05-03	$18.49	$18.49	$18.49	$18.49	$18.05	240
2022-05-02	$18.00	$18.00	$18.00	$18.00	$17.57	250
2022-04-29	$17.95	$18.05	$17.95	$18.05	$17.62	2,800
2022-04-28	$18.00	$18.05	$18.00	$18.05	$17.62	1,000
2022-04-27	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-04-26	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-04-25	$17.80	$18.00	$17.80	$18.00	$17.57	1,871
2022-04-22	$18.00	$18.00	$18.00	$18.00	$17.57	3,000
2022-04-21	$17.91	$17.91	$17.91	$17.91	$17.48	0
2022-04-20	$17.91	$17.91	$17.91	$17.91	$17.48	0
2022-04-19	$17.91	$17.91	$17.91	$17.91	$17.48	0
2022-04-18	$17.91	$17.91	$17.91	$17.91	$17.48	0
2022-04-14	$17.91	$17.91	$17.91	$17.91	$17.48	936
2022-04-13	$17.90	$17.90	$17.90	$17.90	$17.47	3,300
2022-04-12	$17.72	$17.76	$17.30	$17.76	$17.34	2,689
2022-04-11	$17.76	$17.76	$17.76	$17.76	$17.34	500
2022-04-08	$18.00	$18.00	$17.76	$17.76	$17.34	3,765
2022-04-07	$17.76	$17.76	$17.76	$17.76	$17.34	200
2022-04-06	$17.75	$17.75	$17.75	$17.75	$17.33	0
2022-04-05	$18.00	$18.00	$18.00	$18.00	$17.57	1,411
2022-04-04	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-04-01	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-03-31	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-03-30	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-03-29	$18.00	$18.00	$18.00	$18.00	$17.57	1,411
2022-03-28	$17.75	$18.00	$17.75	$18.00	$17.57	2,800
2022-03-25	$17.75	$18.00	$17.75	$18.00	$17.57	3
2022-03-24	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-03-23	$18.00	$18.00	$18.00	$18.00	$17.57	3
2022-03-22	$18.00	$18.00	$18.00	$18.00	$17.57	600
2022-03-21	$18.00	$18.00	$18.00	$18.00	$17.57	3,700
2022-03-18	$18.00	$18.00	$18.00	$18.00	$17.57	0
2022-03-17	$18.00	$18.00	$18.00	$18.00	$17.57	3,700
2022-03-16	$18.00	$18.00	$18.00	$18.00	$17.57	2,000
2022-03-15	$18.00	$18.00	$18.00	$18.00	$17.57	1,500
2022-03-14	$17.40	$17.40	$17.40	$17.40	$16.99	0
2022-03-11	$17.40	$17.40	$17.40	$17.40	$16.99	0
2022-03-10	$17.75	$17.75	$17.40	$17.40	$16.99	6,626
2022-03-09	$17.40	$17.40	$17.40	$17.40	$16.99	730
2022-03-08	$17.30	$17.70	$17.30	$17.70	$17.28	2,100
2022-03-07	$17.45	$17.45	$17.45	$17.45	$17.04	0
2022-03-04	$17.45	$17.45	$17.45	$17.45	$17.04	500
2022-03-03	$17.32	$17.50	$17.32	$17.50	$17.08	600
2022-03-02	$17.55	$17.55	$17.55	$17.55	$17.13	1,000
2022-03-01	$17.40	$17.40	$17.32	$17.32	$16.91	2,221
2022-02-28	$17.75	$18.00	$17.75	$18.00	$17.57	800
2022-02-25	$18.00	$18.00	$18.00	$18.00	$17.17	0
2022-02-24	$18.00	$18.00	$18.00	$18.00	$17.17	100
2022-02-23	$17.75	$17.75	$17.75	$17.75	$16.93	3,700
2022-02-22	$17.65	$17.65	$17.65	$17.65	$16.84	0
2022-02-18	$17.65	$17.65	$17.65	$17.65	$16.84	0
2022-02-17	$17.95	$18.50	$17.65	$17.65	$16.84	3,750
2022-02-16	$17.68	$17.68	$17.68	$17.68	$16.86	0
2022-02-15	$17.68	$17.68	$17.68	$17.68	$16.86	0
2022-02-14	$17.72	$17.72	$17.68	$17.68	$16.86	4,776
2022-02-11	$17.73	$17.73	$17.73	$17.73	$16.91	300
2022-02-10	$17.75	$17.75	$17.75	$17.75	$16.93	0
2022-02-09	$17.75	$17.75	$17.75	$17.75	$16.93	725
2022-02-08	$17.75	$17.75	$17.75	$17.75	$16.93	1,815
2022-02-07	$17.75	$17.75	$17.75	$17.75	$16.93	487
2022-02-04	$17.75	$18.00	$17.75	$18.00	$17.17	1,722
2022-02-03	$17.75	$17.75	$17.75	$17.75	$16.93	5
2022-02-02	$17.75	$17.75	$17.75	$17.75	$16.93	795
2022-02-01	$18.00	$18.00	$18.00	$18.00	$17.17	0
2022-01-31	$18.00	$18.00	$18.00	$18.00	$17.17	0
2022-01-28	$18.00	$18.00	$18.00	$18.00	$17.17	0
2022-01-27	$17.70	$18.00	$17.70	$18.00	$17.17	2,500
2022-01-26	$17.90	$17.90	$17.88	$17.88	$17.05	2,000
2022-01-25	$17.70	$17.70	$17.70	$17.70	$16.88	1,000
2022-01-24	$17.65	$17.75	$17.65	$17.70	$16.88	7,300
2022-01-21	$17.65	$17.65	$17.65	$17.65	$16.84	1
2022-01-20	$17.68	$18.75	$17.65	$17.65	$16.84	2,500
2022-01-19	$17.55	$17.55	$17.55	$17.55	$16.74	200
2022-01-18	$17.55	$17.55	$17.55	$17.55	$16.74	200
2022-01-14	$17.50	$17.55	$17.50	$17.55	$16.74	1,625
2022-01-13	$17.35	$17.35	$17.35	$17.35	$16.55	50
2022-01-12	$17.35	$17.35	$17.35	$17.35	$16.55	500
2022-01-11	$17.35	$17.35	$17.35	$17.35	$16.55	800
2022-01-10	$17.31	$17.31	$17.31	$17.31	$16.51	1,810
2022-01-07	$17.26	$17.26	$17.26	$17.26	$16.46	200
2022-01-06	$17.26	$17.26	$17.26	$17.26	$16.46	170
2022-01-05	$17.41	$17.75	$17.26	$17.75	$16.93	1,092
2022-01-04	$17.26	$18.25	$17.26	$18.25	$17.41	3,650
2022-01-03	$17.25	$17.25	$17.25	$17.25	$16.45	0
2021-12-31	$17.16	$17.67	$17.15	$17.25	$16.45	6,251
2021-12-30	$17.63	$17.65	$17.13	$17.13	$16.34	2,600
2021-12-29	$17.65	$17.70	$17.15	$17.15	$16.36	4,610
2021-12-28	$17.13	$17.13	$17.13	$17.13	$16.33	494
2021-12-27	$17.65	$17.75	$17.00	$17.25	$16.45	5,302
2021-12-23	$17.25	$17.50	$17.25	$17.50	$16.69	5,526
2021-12-22	$16.96	$17.00	$16.96	$17.00	$16.22	2,565
2021-12-21	$16.95	$17.10	$16.95	$17.10	$16.31	40,849
2021-12-20	$16.92	$16.92	$16.92	$16.92	$16.14	3,255
2021-12-17	$17.00	$17.00	$17.00	$17.00	$16.22	3,252
2021-12-16	$17.05	$17.05	$17.00	$17.05	$16.26	10,024
2021-12-15	$17.40	$21.25	$17.00	$17.00	$16.22	12,534
2021-12-14	$17.44	$17.50	$17.00	$17.40	$16.60	20,665
2021-12-13	$17.05	$17.10	$17.00	$17.00	$16.22	5,723
2021-12-10	$17.05	$17.05	$17.05	$17.05	$16.26	550
2021-12-09	$17.40	$17.40	$16.92	$17.05	$16.26	24,600
2021-12-08	$17.35	$17.35	$17.35	$17.35	$16.55	160
2021-12-07	$16.95	$16.95	$16.95	$16.95	$16.17	0
2021-12-06	$17.25	$17.25	$16.95	$16.95	$16.17	1,700
2021-12-03	$17.20	$17.20	$16.96	$16.96	$16.17	5,650
2021-12-02	$16.87	$16.87	$16.87	$16.87	$16.09	0
2021-12-01	$17.00	$17.00	$16.87	$16.87	$16.09	5,578
2021-11-30	$16.60	$16.60	$16.60	$16.60	$15.83	3,102
2021-11-29	$16.90	$18.00	$16.90	$17.05	$15.86	4,527
2021-11-26	$16.95	$16.95	$16.95	$16.95	$15.77	0
2021-11-24	$16.95	$16.95	$16.95	$16.95	$15.77	2,017
2021-11-23	$16.90	$16.90	$16.90	$16.90	$15.72	8
2021-11-22	$16.50	$16.90	$16.50	$16.90	$15.72	2,700
2021-11-19	$17.25	$17.25	$16.90	$16.90	$15.72	5,193
2021-11-18	$17.25	$17.25	$17.25	$17.25	$16.05	0
2021-11-17	$17.25	$17.25	$17.25	$17.25	$16.05	750
2021-11-16	$17.30	$17.30	$17.30	$17.30	$16.09	0
2021-11-15	$17.30	$17.30	$17.30	$17.30	$16.09	228
2021-11-12	$17.50	$17.50	$17.50	$17.50	$16.28	2,400
2021-11-11	$17.50	$17.69	$17.40	$17.50	$16.28	8,650
2021-11-10	$17.51	$17.51	$17.51	$17.51	$16.29	100
2021-11-09	$17.50	$17.50	$17.50	$17.50	$16.28	0
2021-11-08	$17.50	$17.50	$17.50	$17.50	$16.28	436
2021-11-05	$18.00	$18.00	$17.25	$17.25	$16.05	3,497
2021-11-04	$17.75	$17.75	$17.75	$17.75	$16.51	2,660
2021-11-03	$17.00	$17.00	$17.00	$17.00	$15.81	0
2021-11-02	$17.00	$17.00	$17.00	$17.00	$15.81	4
2021-11-01	$17.00	$17.00	$17.00	$17.00	$15.81	4
2021-10-29	$18.15	$18.15	$17.00	$17.00	$15.81	3,304
2021-10-28	$18.15	$18.15	$18.15	$18.15	$16.88	0
2021-10-27	$18.15	$18.15	$18.15	$18.15	$16.88	100
2021-10-26	$17.50	$17.75	$17.50	$17.50	$16.28	10,180
2021-10-25	$17.00	$17.00	$17.00	$17.00	$15.81	1,300
2021-10-22	$17.99	$18.00	$17.99	$18.00	$16.74	9,300
2021-10-21	$17.50	$18.00	$17.00	$18.00	$16.74	20,400
2021-10-20	$16.94	$18.15	$16.87	$18.15	$16.88	1,004
2021-10-19	$18.15	$18.15	$18.15	$18.15	$16.88	0
2021-10-18	$18.15	$18.15	$18.15	$18.15	$16.88	0
2021-10-15	$18.15	$18.15	$18.15	$18.15	$16.88	1,124
2021-10-14	$18.00	$18.00	$18.00	$18.00	$16.74	1,000
2021-10-13	$17.99	$18.00	$17.99	$18.00	$16.74	5,000
2021-10-12	$18.00	$18.00	$17.99	$18.00	$16.74	5,183
2021-10-11	$17.00	$17.00	$17.00	$17.00	$15.81	0
2021-10-08	$16.25	$19.99	$16.25	$17.00	$15.81	1,130
2021-10-07	$16.25	$16.25	$16.25	$16.25	$15.12	0
2021-10-06	$16.25	$16.25	$16.25	$16.25	$15.12	1,325
2021-10-05	$17.00	$17.00	$17.00	$17.00	$15.81	0
2021-10-04	$17.00	$17.00	$17.00	$17.00	$15.81	0
2021-10-01	$17.00	$17.00	$17.00	$17.00	$15.81	0
2021-09-30	$15.34	$17.75	$15.34	$17.00	$15.81	26,496
2021-09-29	$15.34	$15.34	$15.34	$15.34	$14.27	1,505
2021-09-28	$18.79	$18.79	$18.79	$18.79	$17.48	0
2021-09-27	$20.20	$20.25	$15.30	$18.79	$17.48	29,468
2021-09-24	$20.85	$21.00	$20.26	$21.00	$19.53	4,638
2021-09-23	$21.00	$21.05	$20.51	$20.60	$19.16	2,880
2021-09-22	$20.85	$21.30	$20.19	$20.40	$18.98	9,267
2021-09-21	$21.00	$21.00	$20.80	$20.80	$19.35	405
2021-09-20	$21.38	$21.38	$20.90	$21.27	$19.79	4,197
2021-09-17	$21.49	$21.49	$21.33	$21.49	$19.99	1,385
2021-09-16	$21.01	$21.24	$20.92	$21.24	$19.76	821
2021-09-15	$21.50	$21.50	$21.50	$21.50	$20.00	954
2021-09-14	$21.00	$21.37	$21.00	$21.37	$19.88	2,296
2021-09-13	$21.39	$21.39	$21.39	$21.39	$19.90	474
2021-09-10	$21.39	$21.39	$21.39	$21.39	$19.90	130
2021-09-09	$20.78	$20.90	$20.78	$20.90	$19.44	2,000
2021-09-08	$20.95	$20.95	$20.80	$20.80	$19.35	2,063
2021-09-07	$21.00	$21.50	$21.00	$21.50	$20.00	1,510
2021-09-03	$20.68	$21.00	$20.68	$21.00	$19.53	368
2021-09-02	$20.71	$21.25	$20.60	$21.25	$19.77	1,570
2021-09-01	$21.18	$21.18	$21.18	$21.18	$19.70	100
2021-08-31	$21.00	$21.00	$20.95	$20.95	$19.49	976
2021-08-30	$21.17	$21.17	$21.17	$21.17	$19.30	52
2021-08-27	$20.62	$21.17	$20.62	$21.17	$19.30	831
2021-08-26	$21.19	$21.19	$21.19	$21.19	$19.32	179
2021-08-25	$21.00	$21.00	$21.00	$21.00	$19.15	337
2021-08-24	$20.73	$20.73	$20.73	$20.73	$18.90	0
2021-08-23	$21.15	$21.20	$20.73	$20.73	$18.90	700
2021-08-20	$20.63	$20.82	$20.60	$20.60	$18.78	1,203
2021-08-19	$21.19	$21.19	$21.19	$21.19	$19.32	620
2021-08-18	$21.20	$21.25	$21.19	$21.19	$19.32	1,500
2021-08-17	$21.24	$21.24	$21.19	$21.19	$19.32	1,033
2021-08-16	$21.11	$21.30	$20.75	$20.75	$18.92	710
2021-08-13	$20.77	$20.77	$20.77	$20.77	$18.94	20
2021-08-12	$20.45	$21.50	$20.45	$20.77	$18.94	2,530
2021-08-11	$20.30	$20.30	$20.30	$20.30	$18.51	501
2021-08-10	$21.07	$21.08	$21.07	$21.08	$19.22	2,001
2021-08-09	$19.95	$21.62	$19.95	$20.11	$18.34	6,256
2021-08-06	$20.50	$21.60	$20.50	$21.60	$19.70	1,921
2021-08-05	$20.69	$20.99	$20.20	$20.50	$18.69	4,840
2021-08-04	$20.25	$20.35	$20.25	$20.35	$18.56	3,141
2021-08-03	$20.67	$20.67	$19.83	$19.95	$18.19	3,295
2021-08-02	$20.47	$20.73	$20.21	$20.24	$18.46	3,788
2021-07-30	$20.59	$20.59	$20.59	$20.59	$18.78	58
2021-07-29	$20.00	$20.62	$20.00	$20.59	$18.78	4,115
2021-07-28	$20.25	$20.63	$20.20	$20.20	$18.42	4,741
2021-07-27	$20.35	$20.49	$20.25	$20.49	$18.68	1,500
2021-07-26	$20.56	$20.70	$20.25	$20.30	$18.51	3,295
2021-07-23	$20.81	$20.81	$20.25	$20.67	$18.85	952
2021-07-22	$20.40	$20.40	$20.40	$20.40	$18.60	228
2021-07-21	$20.45	$20.45	$20.25	$20.40	$18.60	882
2021-07-20	$20.00	$20.50	$20.00	$20.00	$18.24	4,547
2021-07-19	$20.05	$20.55	$20.00	$20.00	$18.24	2,840
2021-07-16	$20.80	$20.80	$20.00	$20.00	$18.24	925
2021-07-15	$20.35	$20.50	$20.34	$20.50	$18.69	841
2021-07-14	$20.18	$20.35	$19.95	$19.95	$18.19	2,340
2021-07-13	$19.99	$19.99	$19.99	$19.99	$18.23	144
2021-07-12	$20.68	$20.68	$19.92	$19.99	$18.23	3,567
2021-07-09	$20.35	$20.35	$19.90	$19.90	$18.15	675
2021-07-08	$20.35	$20.35	$20.35	$20.35	$18.56	0
2021-07-07	$20.28	$20.35	$20.00	$20.35	$18.56	1,811
2021-07-06	$20.20	$20.41	$20.02	$20.41	$18.61	1,025
2021-07-02	$20.21	$20.21	$20.00	$20.00	$18.24	200
2021-07-01	$19.79	$19.79	$19.77	$19.77	$18.03	226
2021-06-30	$20.42	$20.42	$20.15	$20.42	$18.62	2,695
2021-06-29	$20.63	$20.63	$19.70	$19.77	$18.03	2,635
2021-06-28	$20.50	$20.50	$20.50	$20.50	$18.69	2,000
2021-06-25	$20.20	$20.92	$20.20	$20.50	$18.69	5,127
2021-06-24	$20.24	$20.39	$19.54	$19.54	$17.82	2,430
2021-06-23	$20.01	$20.25	$20.00	$20.00	$18.24	2,498
2021-06-22	$20.39	$20.39	$20.39	$20.39	$18.59	0
2021-06-21	$20.39	$20.39	$20.39	$20.39	$18.59	120
2021-06-18	$19.95	$20.43	$19.95	$20.20	$18.42	2,911
2021-06-17	$20.19	$20.19	$19.68	$19.90	$18.15	6,811
2021-06-16	$20.00	$20.00	$20.00	$20.00	$18.24	170
2021-06-15	$20.30	$20.30	$19.68	$19.68	$17.95	2,603
2021-06-14	$19.68	$19.84	$19.68	$19.68	$17.95	6,515
2021-06-11	$20.05	$20.05	$20.00	$20.00	$18.24	1,457
2021-06-10	$19.77	$20.20	$19.77	$20.20	$18.42	1,750
2021-06-09	$19.80	$19.87	$19.66	$19.66	$17.93	2,472
2021-06-08	$19.74	$19.90	$19.60	$19.90	$18.15	1,224
2021-06-07	$19.80	$19.85	$19.69	$19.85	$18.10	2,213
2021-06-04	$19.94	$19.94	$19.55	$19.68	$17.94	3,829
2021-06-03	$19.80	$19.80	$19.80	$19.80	$18.05	147
2021-06-02	$19.80	$19.80	$19.80	$19.80	$18.05	1,004
2021-06-01	$20.00	$20.19	$19.80	$19.80	$18.05	2,885
2021-05-28	$19.71	$20.00	$19.71	$20.00	$18.24	3,254
2021-05-27	$19.62	$19.62	$19.34	$19.51	$17.42	700
2021-05-26	$19.90	$20.20	$19.82	$19.82	$17.70	1,235
2021-05-25	$19.90	$20.00	$19.90	$19.90	$17.77	2,574
2021-05-24	$20.20	$20.20	$20.20	$20.20	$18.04	0
2021-05-21	$20.00	$20.20	$19.78	$20.20	$18.04	2,038
2021-05-20	$19.93	$20.20	$19.93	$20.20	$18.04	481
2021-05-19	$19.78	$19.78	$19.78	$19.78	$17.66	323
2021-05-18	$19.58	$19.58	$19.58	$19.58	$17.49	0
2021-05-17	$19.56	$19.74	$18.92	$19.58	$17.49	1,800
2021-05-14	$19.97	$20.00	$19.97	$20.00	$17.86	1,535
2021-05-13	$19.69	$19.75	$18.89	$19.40	$17.32	3,492
2021-05-12	$19.50	$19.50	$19.50	$19.50	$17.41	500
2021-05-11	$19.75	$19.75	$19.00	$19.43	$17.35	4,310
2021-05-10	$19.73	$19.73	$19.50	$19.50	$17.41	508
2021-05-07	$19.83	$19.83	$19.50	$19.50	$17.41	300
2021-05-06	$18.61	$18.61	$18.61	$18.61	$16.62	10
2021-05-05	$18.61	$18.61	$18.61	$18.61	$16.62	0
2021-05-04	$19.91	$20.01	$18.61	$18.61	$16.62	2,322
2021-05-03	$19.84	$19.90	$19.84	$19.90	$17.77	1,810
2021-04-30	$19.75	$19.75	$19.75	$19.75	$17.64	1,900
2021-04-29	$19.60	$19.72	$19.26	$19.50	$17.41	1,770
2021-04-28	$19.38	$19.94	$19.38	$19.93	$17.80	3,010
2021-04-27	$18.84	$18.84	$18.84	$18.84	$16.82	0
2021-04-26	$18.91	$19.85	$18.61	$18.84	$16.82	2,950
2021-04-23	$18.53	$19.19	$18.53	$19.19	$17.14	549
2021-04-22	$18.51	$18.80	$18.51	$18.76	$16.75	2,236
2021-04-21	$19.50	$19.50	$19.06	$19.06	$17.02	662
2021-04-20	$19.81	$19.81	$19.25	$19.30	$17.24	1,813
2021-04-19	$19.61	$19.75	$19.61	$19.75	$17.64	692
2021-04-16	$19.75	$20.10	$19.75	$19.75	$17.64	2,026
2021-04-15	$19.22	$20.19	$19.22	$20.19	$18.03	965
2021-04-14	$19.25	$19.50	$18.75	$19.25	$17.19	3,760
2021-04-13	$19.24	$19.24	$19.15	$19.15	$17.10	611
2021-04-12	$19.75	$19.75	$18.62	$18.62	$16.63	2,212
2021-04-09	$18.62	$18.62	$18.62	$18.62	$16.63	200
2021-04-08	$19.39	$19.39	$19.39	$19.39	$17.32	0
2021-04-07	$19.00	$19.91	$19.00	$19.39	$17.32	4,109
2021-04-06	$18.78	$18.78	$18.78	$18.78	$16.77	1,000
2021-04-05	$18.75	$18.76	$18.63	$18.63	$16.64	630
2021-04-01	$18.50	$18.75	$18.40	$18.75	$16.74	2,669
2021-03-31	$18.40	$18.49	$17.80	$18.49	$16.51	1,420
2021-03-30	$18.05	$18.38	$18.05	$18.38	$16.41	3,637
2021-03-29	$18.00	$18.00	$17.95	$18.00	$16.07	3,700
2021-03-26	$18.00	$18.00	$17.98	$17.98	$16.05	700
2021-03-25	$17.90	$17.90	$17.90	$17.90	$15.99	20
2021-03-24	$17.91	$18.00	$17.90	$17.90	$15.99	1,015
2021-03-23	$17.89	$17.89	$17.89	$17.89	$15.98	100
2021-03-22	$17.85	$17.85	$17.85	$17.85	$15.94	1,000
2021-03-19	$17.88	$17.99	$17.74	$17.99	$16.07	2,724
2021-03-18	$17.65	$17.88	$17.65	$17.88	$15.97	2,602
2021-03-17	$17.40	$17.70	$17.40	$17.60	$15.72	3,366
2021-03-16	$17.59	$17.70	$17.25	$17.25	$15.40	1,850
2021-03-15	$17.55	$17.80	$16.75	$17.80	$15.90	2,421
2021-03-12	$17.15	$17.44	$17.10	$17.10	$15.27	2,644
2021-03-11	$17.30	$17.30	$17.30	$17.30	$15.45	892
2021-03-10	$17.01	$17.50	$16.61	$16.75	$14.96	7,566
2021-03-09	$17.00	$17.35	$17.00	$17.25	$15.40	4,764
2021-03-08	$16.71	$16.71	$16.71	$16.71	$14.92	75
2021-03-05	$16.71	$16.71	$16.71	$16.71	$14.92	0
2021-03-04	$17.50	$17.50	$16.71	$16.71	$14.92	1,428
2021-03-03	$17.25	$17.25	$16.60	$16.60	$14.82	3,761
2021-03-02	$17.22	$17.22	$17.06	$17.22	$15.38	700
2021-03-01	$17.67	$17.67	$16.70	$17.50	$15.63	3,857
2021-02-26	$17.28	$17.99	$17.28	$17.99	$16.07	1,075
2021-02-25	$17.75	$17.75	$17.00	$17.40	$15.18	1
2021-02-24	$17.40	$17.40	$17.40	$17.40	$15.18	1
2021-02-23	$17.23	$17.72	$17.23	$17.40	$15.18	1,930
2021-02-22	$17.10	$17.10	$17.10	$17.10	$14.92	103
2021-02-19	$17.00	$17.35	$16.95	$16.95	$14.79	2,962
2021-02-18	$17.06	$17.06	$17.00	$17.00	$14.83	2,550
2021-02-17	$17.00	$17.30	$17.00	$17.30	$15.10	1,501
2021-02-16	$16.90	$17.35	$16.90	$17.00	$14.83	4,705
2021-02-12	$16.91	$16.99	$15.97	$16.80	$14.66	7,795
2021-02-11	$16.72	$16.96	$16.72	$16.96	$14.80	2,025
2021-02-10	$16.89	$16.89	$16.89	$16.89	$14.74	1,000
2021-02-09	$16.50	$16.89	$16.50	$16.89	$14.74	1,000
2021-02-08	$16.15	$16.20	$16.08	$16.20	$14.14	4,031
2021-02-05	$16.08	$16.08	$15.82	$15.90	$13.87	2,017
2021-02-04	$16.07	$16.08	$16.07	$16.08	$14.03	1,497
2021-02-03	$15.58	$16.04	$15.58	$16.00	$13.96	1,560
2021-02-02	$15.99	$16.07	$15.62	$16.07	$14.02	9,820
2021-02-01	$15.99	$16.00	$15.60	$16.00	$13.96	29,052
2021-01-29	$16.15	$16.15	$15.55	$15.55	$13.57	13,823
2021-01-28	$15.90	$16.00	$15.70	$16.00	$13.96	23,357
2021-01-27	$15.74	$16.00	$15.73	$16.00	$13.96	950
2021-01-26	$15.85	$16.27	$15.85	$16.27	$14.20	11,774
2021-01-25	$15.51	$15.85	$15.50	$15.85	$13.83	3,630
2021-01-22	$15.51	$15.51	$15.51	$15.51	$13.53	1,500
2021-01-21	$15.55	$15.58	$15.55	$15.56	$13.58	1,733
2021-01-20	$15.75	$15.97	$15.45	$15.90	$13.87	5,256
2021-01-19	$15.78	$15.78	$15.78	$15.78	$13.77	2,172
2021-01-15	$15.65	$15.78	$15.27	$15.78	$13.77	2,172
2021-01-14	$15.67	$16.00	$15.51	$15.96	$13.93	4,813
2021-01-13	$15.79	$15.82	$15.60	$15.65	$13.66	1,477
2021-01-12	$15.90	$15.98	$15.60	$15.98	$13.94	1,044
2021-01-11	$15.40	$16.10	$15.27	$15.90	$13.87	6,662
2021-01-08	$15.60	$15.86	$15.60	$15.60	$13.61	4,337
2021-01-07	$15.62	$15.88	$15.41	$15.88	$13.86	4,105
2021-01-06	$15.62	$15.62	$15.62	$15.62	$13.63	4,900
2021-01-05	$15.30	$15.30	$15.30	$15.30	$13.35	24
2021-01-04	$15.45	$15.50	$15.30	$15.30	$13.35	9,722
2020-12-31	$15.40	$15.40	$15.25	$15.25	$13.31	6,551
2020-12-30	$15.25	$15.31	$15.25	$15.31	$13.36	3,465
2020-12-29	$15.29	$15.31	$15.28	$15.28	$13.33	1,231
2020-12-28	$15.32	$15.32	$15.25	$15.26	$13.31	2,702
2020-12-24	$15.40	$15.40	$15.35	$15.35	$13.40	1,175
2020-12-23	$15.37	$15.50	$15.28	$15.28	$13.33	6,272
2020-12-22	$15.36	$15.45	$15.26	$15.45	$13.48	19,233
2020-12-21	$15.48	$15.50	$15.26	$15.50	$13.52	5,918
2020-12-18	$15.60	$15.85	$15.31	$15.31	$13.36	2,737
2020-12-17	$15.31	$16.25	$15.31	$15.60	$13.61	5,222
2020-12-16	$15.70	$15.70	$15.41	$15.41	$13.45	7,711
2020-12-15	$15.70	$15.70	$15.60	$15.65	$13.66	2,712
2020-12-14	$15.37	$16.00	$15.37	$16.00	$13.96	3,761
2020-12-11	$15.40	$15.65	$15.35	$15.60	$13.61	4,161
2020-12-10	$15.43	$15.43	$15.40	$15.40	$13.44	2,000
2020-12-09	$15.75	$15.75	$15.27	$15.32	$13.37	2,209
2020-12-08	$15.30	$15.50	$15.30	$15.35	$13.39	3,896
2020-12-07	$15.50	$15.60	$15.50	$15.60	$13.61	908
2020-12-04	$15.35	$15.40	$15.35	$15.40	$13.44	5,405
2020-12-03	$15.26	$15.35	$15.26	$15.35	$13.39	8,921
2020-12-02	$15.50	$15.50	$15.25	$15.25	$13.31	6,800
2020-12-01	$15.20	$15.49	$15.15	$15.49	$13.52	28,346
2020-11-30	$15.18	$15.18	$15.00	$15.18	$13.24	601
2020-11-27	$15.60	$15.60	$15.60	$15.60	$13.24	42
2020-11-25	$15.43	$15.60	$15.43	$15.60	$13.24	1,698
2020-11-24	$15.31	$15.60	$15.30	$15.43	$13.10	11,400
2020-11-23	$15.75	$15.75	$15.60	$15.70	$13.33	4,348
2020-11-20	$15.34	$15.75	$15.29	$15.75	$13.37	1,439
2020-11-19	$15.50	$15.74	$15.40	$15.60	$13.24	2,500
2020-11-18	$15.40	$15.59	$15.40	$15.46	$13.12	3,500
2020-11-17	$15.74	$15.75	$15.30	$15.50	$13.16	6,695
2020-11-16	$15.74	$15.74	$15.41	$15.74	$13.36	933
2020-11-13	$15.32	$15.32	$15.32	$15.32	$13.01	300
2020-11-12	$15.96	$15.96	$15.96	$15.96	$13.55	0
2020-11-11	$15.50	$15.96	$15.50	$15.96	$13.55	1,790
2020-11-10	$15.25	$15.90	$15.25	$15.90	$13.50	975
2020-11-09	$15.85	$15.85	$15.29	$15.29	$12.98	1,300
2020-11-06	$15.50	$15.50	$15.50	$15.50	$13.16	0
2020-11-05	$15.28	$15.50	$15.28	$15.50	$13.16	1,000
2020-11-04	$15.48	$15.48	$15.48	$15.48	$13.14	0
2020-11-03	$15.70	$15.75	$15.28	$15.48	$13.14	1,586
2020-11-02	$15.40	$15.65	$15.40	$15.65	$13.29	2,450
2020-10-30	$15.90	$15.90	$15.89	$15.90	$13.50	2,000
2020-10-29	$15.60	$15.90	$15.60	$15.60	$13.24	1,524
2020-10-28	$15.28	$15.48	$15.28	$15.48	$13.14	299
2020-10-27	$15.36	$15.80	$15.36	$15.80	$13.41	3,381
2020-10-26	$15.41	$15.41	$15.41	$15.41	$13.08	601
2020-10-23	$16.00	$16.00	$15.36	$15.36	$13.04	2,200
2020-10-22	$15.80	$16.00	$15.80	$16.00	$13.58	1,101
2020-10-21	$15.36	$15.80	$15.36	$15.80	$13.41	2,555
2020-10-20	$15.75	$16.00	$15.75	$15.99	$13.57	2,541
2020-10-19	$15.30	$15.40	$15.30	$15.40	$13.07	1,200
2020-10-16	$15.60	$15.75	$15.60	$15.75	$13.37	1,998
2020-10-15	$15.60	$15.60	$15.15	$15.15	$12.86	2,215
2020-10-14	$15.75	$15.75	$15.75	$15.75	$13.37	0
2020-10-13	$15.18	$15.75	$15.18	$15.75	$13.37	967
2020-10-12	$15.06	$15.06	$15.06	$15.06	$12.79	600
2020-10-09	$15.25	$15.25	$15.25	$15.25	$12.95	83
2020-10-08	$15.24	$15.25	$15.24	$15.25	$12.95	374
2020-10-07	$14.80	$15.24	$14.80	$15.24	$12.94	1,317
2020-10-06	$14.75	$15.00	$14.75	$15.00	$12.73	1,010
2020-10-05	$15.00	$15.00	$14.75	$14.79	$12.56	1,801
2020-10-02	$14.81	$15.25	$14.80	$14.80	$12.56	2,317
2020-10-01	$15.49	$15.50	$14.79	$14.79	$12.56	3,787
2020-09-30	$14.93	$14.93	$14.93	$14.93	$12.67	700
2020-09-29	$15.00	$15.00	$14.75	$14.75	$12.52	592
2020-09-28	$15.50	$15.75	$15.01	$15.01	$12.74	2,723
2020-09-25	$15.50	$15.50	$15.50	$15.50	$13.16	700
2020-09-24	$15.50	$16.99	$15.02	$15.50	$13.16	5,590
2020-09-23	$15.12	$15.12	$14.89	$14.89	$12.64	3,385
2020-09-22	$14.89	$14.89	$14.89	$14.89	$12.64	191
2020-09-21	$15.75	$15.75	$15.75	$15.75	$13.37	0
2020-09-18	$15.75	$16.00	$15.75	$15.75	$13.37	2,003
2020-09-17	$15.50	$15.75	$14.76	$15.75	$13.37	4,814
2020-09-16	$15.50	$15.50	$15.50	$15.50	$13.16	616
2020-09-15	$14.75	$15.50	$14.75	$15.49	$13.15	1,477
2020-09-14	$14.85	$15.20	$14.76	$15.20	$12.90	2,175
2020-09-11	$14.75	$15.00	$14.75	$15.00	$12.73	1,432
2020-09-10	$14.81	$14.81	$14.75	$14.75	$12.52	1,640
2020-09-09	$14.94	$14.94	$14.75	$14.75	$12.52	601
2020-09-08	$14.50	$14.55	$14.50	$14.55	$12.35	1,327
2020-09-04	$14.50	$14.50	$14.50	$14.50	$12.31	2,400
2020-09-03	$14.51	$14.85	$14.50	$14.50	$12.31	4,224
2020-09-02	$14.95	$14.95	$14.50	$14.50	$12.31	3,710
2020-09-01	$14.50	$14.95	$14.50	$14.95	$12.69	5,194
2020-08-31	$15.35	$15.35	$14.50	$15.34	$13.02	1,275
2020-08-28	$15.25	$15.25	$15.25	$15.25	$12.60	1,075
2020-08-27	$15.31	$15.31	$15.08	$15.15	$12.52	4,251
2020-08-26	$15.10	$15.10	$15.09	$15.09	$12.47	429
2020-08-25	$15.50	$15.50	$15.00	$15.20	$12.56	1,825
2020-08-24	$15.00	$15.66	$15.00	$15.51	$12.81	1,113
2020-08-21	$15.79	$15.79	$14.22	$14.22	$11.75	2,158
2020-08-20	$15.99	$15.99	$15.77	$15.77	$13.03	2,228
2020-08-19	$15.39	$15.75	$15.39	$15.75	$13.01	901
2020-08-18	$15.99	$16.00	$14.99	$15.25	$12.60	4,316
2020-08-17	$15.15	$15.90	$14.15	$14.90	$12.31	80
2020-08-14	$14.90	$14.90	$14.90	$14.90	$12.31	0
2020-08-13	$14.90	$14.90	$14.90	$14.90	$12.31	80
2020-08-12	$14.90	$14.90	$14.90	$14.90	$12.31	100
2020-08-11	$14.25	$15.54	$14.25	$14.90	$12.31	1,021
2020-08-10	$14.00	$14.25	$14.00	$14.25	$11.77	1,308
2020-08-07	$14.00	$14.00	$14.00	$14.00	$11.57	601
2020-08-06	$14.50	$14.50	$14.00	$14.00	$11.57	1,150
2020-08-05	$13.81	$13.81	$13.73	$13.73	$11.34	302
2020-08-04	$13.75	$13.75	$13.75	$13.75	$11.36	100
2020-08-03	$13.50	$13.50	$13.50	$13.50	$11.15	100
2020-07-31	$13.25	$13.40	$13.25	$13.40	$11.07	1,700
2020-07-30	$13.37	$13.50	$13.37	$13.50	$11.15	2,705
2020-07-29	$13.80	$13.80	$13.25	$13.50	$11.15	2,136
2020-07-28	$14.05	$14.05	$14.00	$14.00	$11.57	2,715
2020-07-27	$13.51	$13.51	$13.51	$13.51	$11.16	447
2020-07-24	$14.15	$14.15	$14.15	$14.15	$11.69	180
2020-07-23	$14.10	$14.10	$13.50	$14.00	$11.57	4,929
2020-07-22	$13.80	$14.01	$13.80	$14.01	$11.58	1,040
2020-07-21	$14.10	$14.50	$14.00	$14.00	$11.57	1,390
2020-07-20	$13.78	$14.00	$13.78	$14.00	$11.57	544
2020-07-17	$14.10	$14.10	$13.50	$13.80	$11.40	3,580
2020-07-16	$14.40	$14.43	$14.00	$14.00	$11.57	1,752
2020-07-15	$14.00	$14.40	$14.00	$14.40	$11.90	15,540
2020-07-14	$13.80	$14.00	$13.80	$13.80	$11.40	9,600
2020-07-13	$13.90	$13.90	$13.70	$13.80	$11.40	885
2020-07-10	$13.70	$13.80	$13.70	$13.80	$11.40	10,300
2020-07-09	$13.80	$13.80	$13.65	$13.80	$11.40	20,668
2020-07-08	$13.85	$13.85	$13.80	$13.80	$11.40	1,032
2020-07-07	$13.80	$13.95	$13.80	$13.80	$11.40	7,860
2020-07-06	$13.55	$14.00	$13.50	$14.00	$11.57	630
2020-07-02	$13.77	$13.85	$13.70	$13.80	$11.40	5,100
2020-07-01	$13.77	$13.77	$13.77	$13.77	$11.38	100
2020-06-30	$13.70	$13.87	$13.55	$13.55	$11.20	675
2020-06-26	$13.97	$13.97	$13.65	$13.65	$11.28	1,199
2020-06-25	$14.11	$14.11	$13.86	$13.97	$11.54	1,830
2020-06-24	$14.35	$14.35	$14.26	$14.26	$11.78	450
2020-06-23	$14.26	$14.26	$14.26	$14.26	$11.78	7,600
2020-06-22	$14.30	$14.45	$14.25	$14.25	$11.77	1,000
2020-06-19	$14.75	$14.75	$14.20	$14.30	$11.82	13,426
2020-06-18	$14.30	$14.30	$14.30	$14.30	$11.82	401
2020-06-17	$14.30	$14.30	$14.30	$14.30	$11.82	202
2020-06-16	$14.30	$14.64	$14.30	$14.64	$12.10	10,546
2020-06-15	$15.20	$15.20	$15.10	$15.10	$12.48	891
2020-06-12	$14.25	$15.01	$14.25	$15.01	$12.40	4,743
2020-06-11	$14.25	$14.25	$14.25	$14.25	$11.77	132
2020-06-10	$14.15	$14.15	$14.15	$14.15	$11.69	300
2020-06-09	$14.50	$14.50	$13.75	$14.00	$11.57	2,789
2020-06-08	$14.80	$14.80	$14.07	$14.50	$11.98	2,400
2020-06-05	$15.20	$15.35	$14.07	$15.15	$12.52	2,440
2020-06-04	$15.20	$15.50	$15.20	$15.50	$12.81	500
2020-06-03	$15.70	$15.70	$15.70	$15.70	$12.97	470
2020-06-02	$15.00	$15.00	$15.00	$15.00	$12.39	100
2020-06-01	$15.99	$15.99	$15.99	$15.99	$13.21	155
2020-05-29	$15.50	$15.50	$15.50	$15.50	$12.81	150
2020-05-28	$14.82	$16.00	$14.82	$16.00	$12.87	3,200
2020-05-27	$14.24	$15.00	$14.24	$15.00	$12.07	5,550
2020-05-26	$14.40	$15.50	$13.58	$14.10	$11.34	30,410
2020-05-22	$14.50	$15.00	$13.46	$13.56	$10.91	8,774
2020-05-21	$13.30	$14.25	$13.04	$13.50	$10.86	12,090
2020-05-20	$12.96	$12.96	$12.95	$12.95	$10.42	415
2020-05-19	$13.85	$13.85	$13.45	$13.45	$10.82	8,506
2020-05-18	$13.65	$13.85	$13.45	$13.85	$11.14	760
2020-05-15	$14.10	$14.10	$14.10	$14.10	$11.34	145
2020-05-14	$13.75	$14.10	$13.75	$14.10	$11.34	700
2020-05-13	$14.00	$14.00	$13.85	$13.85	$11.14	505
2020-05-12	$14.20	$14.20	$14.00	$14.00	$11.26	628
2020-05-11	$13.85	$14.50	$13.75	$14.45	$11.62	4,570
2020-05-08	$13.90	$13.94	$13.90	$13.90	$11.18	2,145
2020-05-07	$12.65	$13.80	$12.60	$13.75	$11.06	46,076
2020-05-06	$14.05	$14.05	$12.50	$12.80	$10.30	11,886
2020-05-05	$15.40	$15.40	$14.10	$14.10	$11.34	6,014
2020-05-04	$16.05	$16.05	$15.25	$15.25	$12.27	1,535
2020-04-30	$16.06	$16.06	$16.05	$16.05	$12.91	600
2020-04-29	$16.00	$16.05	$16.00	$16.05	$12.91	1,700
2020-04-28	$15.52	$15.52	$15.51	$15.51	$12.48	1,701
2020-04-27	$15.97	$16.43	$15.97	$16.00	$12.87	501
2020-04-24	$16.43	$16.43	$16.43	$16.43	$13.22	100
2020-04-21	$15.50	$15.50	$14.81	$15.20	$12.23	659
2020-04-20	$16.25	$16.25	$16.25	$16.25	$13.07	306
2020-04-17	$14.50	$16.25	$14.50	$16.25	$13.07	10,940
2020-04-15	$14.55	$14.55	$14.55	$14.55	$11.70	100
2020-04-14	$14.51	$14.55	$14.50	$14.55	$11.70	1,040
2020-04-13	$15.23	$15.23	$15.00	$15.00	$12.07	1,000
2020-04-09	$15.15	$15.75	$14.26	$15.23	$12.25	6,022
2020-04-08	$14.25	$15.16	$14.25	$15.10	$12.15	9,408
2020-04-07	$15.08	$15.08	$15.08	$15.08	$12.13	101
2020-04-06	$14.75	$15.00	$14.75	$14.90	$11.98	695
2020-04-03	$14.50	$14.75	$14.50	$14.75	$11.86	1,401
2020-04-02	$15.05	$15.05	$14.81	$14.81	$11.91	724
2020-04-01	$15.75	$15.76	$15.75	$15.76	$12.68	1,800
2020-03-31	$15.50	$16.75	$15.50	$16.50	$13.27	12,801
2020-03-30	$14.83	$15.50	$13.51	$15.50	$12.47	3,824
2020-03-27	$16.00	$16.00	$16.00	$16.00	$12.87	57
2020-03-26	$15.50	$16.00	$14.76	$16.00	$12.87	18,091
2020-03-25	$13.90	$18.49	$13.90	$15.51	$12.47	1,925
2020-03-24	$12.55	$14.05	$12.55	$14.00	$11.26	5,236
2020-03-23	$13.01	$13.21	$12.51	$13.00	$10.46	7,665
2020-03-20	$14.50	$14.75	$12.54	$14.50	$11.66	1,476
2020-03-19	$12.60	$14.75	$12.27	$14.75	$11.86	23,945
2020-03-18	$14.00	$14.00	$12.25	$14.00	$11.26	23,484
2020-03-17	$14.99	$15.00	$14.51	$14.70	$11.82	8,116
2020-03-16	$15.94	$15.99	$13.70	$14.70	$11.82	13,788
2020-03-13	$16.25	$16.25	$13.70	$15.70	$12.63	10,459
2020-03-12	$16.55	$16.55	$14.70	$15.50	$12.47	12,406
2020-03-11	$16.90	$17.25	$16.60	$16.60	$13.35	4,575
2020-03-10	$17.82	$17.82	$16.50	$16.90	$13.59	6,277
2020-03-09	$17.55	$17.58	$16.00	$17.48	$14.06	17,045
2020-03-06	$17.80	$17.80	$17.75	$17.75	$14.28	1,600
2020-03-05	$17.60	$17.60	$17.60	$17.60	$14.16	300
2020-03-04	$18.30	$18.30	$17.70	$17.70	$14.24	6,400
2020-03-03	$18.25	$18.40	$18.25	$18.40	$14.80	5,573
2020-03-02	$17.80	$19.32	$17.60	$18.00	$14.48	5,553
2020-02-28	$17.80	$17.89	$17.60	$17.89	$14.39	16,093
2020-02-27	$17.93	$17.93	$17.85	$17.85	$14.36	854
2020-02-26	$18.05	$18.50	$18.05	$18.07	$14.20	4,350
2020-02-25	$18.10	$18.15	$18.10	$18.10	$14.22	2,055
2020-02-24	$18.40	$18.53	$18.10	$18.10	$14.22	6,425
2020-02-21	$18.45	$18.50	$18.35	$18.40	$14.46	1,975
2020-02-20	$18.40	$19.18	$18.30	$18.45	$14.50	6,989
2020-02-19	$18.40	$18.40	$18.40	$18.40	$14.46	1,287
2020-02-18	$18.20	$18.40	$18.01	$18.01	$14.15	1,507
2020-02-14	$18.01	$18.01	$18.01	$18.01	$14.15	39
2020-02-13	$18.40	$18.40	$17.98	$18.01	$14.15	1,650
2020-02-12	$18.20	$18.75	$18.20	$18.75	$14.73	30,908
2020-02-11	$18.20	$18.20	$18.14	$18.14	$14.25	565
2020-02-10	$18.40	$19.25	$18.11	$18.11	$14.23	2,772
2020-02-07	$18.80	$18.80	$18.01	$18.01	$14.15	2,330
2020-02-06	$18.29	$19.00	$18.29	$19.00	$14.93	795
2020-02-05	$18.29	$18.29	$18.29	$18.29	$14.37	175
2020-02-04	$18.28	$18.28	$17.95	$17.95	$14.10	2,865
2020-02-03	$18.15	$18.25	$18.13	$18.13	$14.25	7,587
2020-01-31	$18.05	$18.05	$18.00	$18.00	$14.14	2,700
2020-01-29	$18.05	$18.05	$18.05	$18.05	$14.18	53
2020-01-28	$18.00	$18.22	$18.00	$18.05	$14.18	2,800
2020-01-27	$18.10	$18.79	$18.00	$18.79	$14.76	985
2020-01-24	$18.65	$19.00	$18.15	$19.00	$14.93	1,645
2020-01-23	$18.75	$19.00	$18.70	$18.70	$14.69	3,875
2020-01-22	$18.80	$19.00	$18.75	$19.00	$14.93	4,448
2020-01-21	$18.90	$19.12	$18.75	$19.00	$14.93	4,175
2020-01-17	$19.10	$19.10	$18.56	$18.65	$14.65	1,527
2020-01-16	$18.80	$19.10	$18.26	$19.07	$14.99	8,339
2020-01-15	$18.40	$18.96	$18.40	$18.80	$14.77	3,581
2020-01-14	$18.15	$18.40	$18.15	$18.40	$14.46	1,525
2020-01-13	$17.86	$18.15	$17.86	$18.15	$14.26	6,481
2020-01-10	$17.77	$17.86	$17.77	$17.85	$14.03	1,400
2020-01-09	$17.95	$17.95	$17.75	$17.75	$13.95	2,807
2020-01-08	$17.95	$17.95	$17.95	$17.95	$14.10	510
2020-01-07	$17.90	$18.00	$17.90	$17.99	$14.14	3,367
2020-01-06	$17.70	$17.70	$17.60	$17.60	$13.83	415
2020-01-03	$17.60	$17.60	$17.60	$17.60	$13.83	1,215
2020-01-02	$17.80	$17.80	$17.80	$17.80	$13.99	56
2019-12-31	$17.50	$17.90	$17.50	$17.80	$13.99	4,190
2019-12-30	$17.84	$17.84	$17.50	$17.50	$13.75	6,365
2019-12-27	$17.45	$17.89	$17.45	$17.45	$13.71	1,537
2019-12-26	$17.42	$17.80	$17.40	$17.80	$13.99	4,890
2019-12-24	$17.40	$17.50	$17.40	$17.50	$13.75	2,570
2019-12-23	$17.25	$17.50	$17.25	$17.50	$13.75	5,777
2019-12-20	$17.50	$17.50	$17.30	$17.30	$13.59	1,335
2019-12-19	$17.41	$18.00	$17.41	$17.50	$13.75	4,635
2019-12-18	$17.65	$17.71	$17.37	$17.40	$13.67	3,597
2019-12-17	$17.65	$17.71	$17.40	$17.65	$13.87	7,345
2019-12-16	$18.00	$18.00	$17.25	$18.00	$14.14	4,088
2019-12-13	$17.14	$18.00	$17.14	$18.00	$14.14	9,415
2019-12-12	$17.00	$17.00	$17.00	$17.00	$13.36	1,612
2019-12-11	$17.00	$17.20	$16.95	$16.95	$13.32	3,960
2019-12-10	$16.80	$17.30	$16.74	$17.09	$13.43	15,207
2019-12-09	$17.00	$17.00	$16.71	$16.90	$13.28	3,601
2019-12-06	$17.00	$17.00	$17.00	$17.00	$13.36	75
2019-12-05	$17.26	$17.26	$17.00	$17.00	$13.36	1,968
2019-12-04	$17.27	$17.27	$17.00	$17.00	$13.36	2,592
2019-12-03	$17.95	$17.95	$17.27	$17.27	$13.57	10,776
2019-12-02	$17.30	$17.50	$17.00	$17.50	$13.75	10,835
2019-11-29	$17.28	$17.30	$17.28	$17.29	$13.59	4,300
2019-11-27	$16.88	$17.28	$16.71	$17.28	$13.58	8,033
2019-11-26	$17.50	$17.50	$17.07	$17.07	$13.09	1,628
2019-11-25	$17.52	$17.53	$17.52	$17.52	$13.44	1,172
2019-11-22	$17.60	$17.60	$17.01	$17.51	$13.43	1,771
2019-11-21	$17.44	$17.44	$17.13	$17.13	$13.14	801
2019-11-20	$17.20	$17.72	$17.20	$17.45	$13.38	8,162
2019-11-19	$17.02	$17.02	$16.90	$16.93	$12.99	107,188
2019-11-18	$17.05	$17.05	$17.00	$17.00	$13.04	474
2019-11-15	$17.20	$17.20	$17.05	$17.05	$13.08	4,235
2019-11-14	$17.19	$17.25	$17.15	$17.20	$13.19	2,750
2019-11-13	$16.90	$17.15	$16.90	$17.00	$13.04	7,701
2019-11-12	$16.87	$17.19	$16.87	$16.95	$13.00	920
2019-11-11	$16.90	$17.02	$16.85	$16.85	$12.92	2,260
2019-11-08	$16.90	$16.90	$16.90	$16.90	$12.96	33
2019-11-07	$16.96	$17.01	$16.90	$16.90	$12.96	6,599
2019-11-06	$17.49	$17.49	$16.95	$16.95	$13.00	2,415
2019-11-05	$16.72	$17.00	$16.72	$17.00	$13.04	30,201
2019-11-04	$16.48	$16.76	$16.48	$16.72	$12.82	8,745
2019-11-01	$16.40	$16.48	$16.17	$16.48	$12.64	2,350
2019-10-31	$16.40	$16.40	$16.40	$16.40	$12.58	35,100
2019-10-30	$16.47	$16.47	$16.22	$16.38	$12.56	2,600
2019-10-29	$16.30	$16.45	$16.16	$16.45	$12.62	4,930
2019-10-28	$16.32	$16.32	$16.10	$16.15	$12.39	3,310
2019-10-25	$16.08	$16.35	$16.08	$16.35	$12.54	41,300
2019-10-24	$16.15	$16.15	$16.15	$16.15	$12.39	100
2019-10-23	$16.15	$16.15	$16.05	$16.05	$12.31	15,408
2019-10-22	$16.00	$16.20	$16.00	$16.15	$12.39	6,514
2019-10-21	$15.53	$16.00	$15.53	$15.90	$12.20	1,744
2019-10-18	$15.88	$15.89	$15.88	$15.89	$12.19	400
2019-10-17	$15.80	$15.80	$15.40	$15.50	$11.89	1,685
2019-10-16	$15.70	$15.80	$15.70	$15.80	$12.12	2,132
2019-10-15	$15.70	$15.89	$15.70	$15.80	$12.12	5,593
2019-10-14	$15.64	$15.69	$15.64	$15.69	$12.03	741
2019-10-11	$15.46	$15.69	$15.39	$15.55	$11.93	6,002
2019-10-10	$15.59	$15.59	$15.59	$15.59	$11.96	1
2019-10-09	$15.59	$15.59	$15.59	$15.59	$11.96	368
2019-10-08	$15.59	$15.71	$15.48	$15.48	$11.87	3,311
2019-10-07	$15.65	$15.65	$15.55	$15.56	$11.94	1,000
2019-10-04	$15.09	$15.89	$15.09	$15.89	$12.19	660
2019-10-03	$15.70	$15.70	$15.21	$15.30	$11.74	4,610
2019-10-02	$15.34	$15.70	$15.34	$15.50	$11.89	600
2019-10-01	$15.60	$15.60	$15.34	$15.34	$11.77	1,600
2019-09-30	$15.43	$15.87	$15.43	$15.87	$12.17	2,530
2019-09-27	$15.84	$15.84	$14.50	$15.22	$11.67	6,665
2019-09-26	$15.40	$15.84	$15.40	$15.84	$12.15	859
2019-09-25	$15.35	$15.55	$15.35	$15.53	$11.91	2,000
2019-09-24	$15.70	$15.70	$15.54	$15.54	$11.92	1,080
2019-09-23	$15.73	$15.73	$15.70	$15.70	$12.04	836
2019-09-20	$15.73	$16.15	$15.73	$15.74	$12.07	6,077
2019-09-19	$16.05	$16.05	$15.70	$15.73	$12.06	2,745
2019-09-18	$16.17	$16.17	$15.75	$15.75	$12.08	1,168
2019-09-17	$16.00	$16.00	$16.00	$16.00	$12.27	727
2019-09-16	$15.74	$16.00	$15.55	$16.00	$12.27	9,443
2019-09-13	$15.30	$15.74	$15.30	$15.74	$12.07	2,989
2019-09-12	$15.15	$15.65	$15.15	$15.65	$12.00	1,323
2019-09-11	$15.75	$15.75	$15.35	$15.70	$12.04	1,217
2019-09-10	$15.30	$15.74	$15.30	$15.31	$11.74	2,675
2019-09-09	$15.20	$16.01	$15.20	$15.26	$11.71	2,680
2019-09-06	$15.22	$15.75	$15.17	$15.75	$12.08	4,228
2019-09-05	$15.34	$15.75	$15.34	$15.75	$12.08	4,306
2019-09-04	$15.20	$15.39	$15.15	$15.25	$11.70	5,105
2019-09-03	$15.15	$15.25	$15.15	$15.25	$11.70	1,840
2019-08-30	$15.05	$15.14	$15.00	$15.14	$11.61	2,750
2019-08-29	$15.52	$15.52	$14.50	$15.10	$11.58	3,065
2019-08-28	$15.25	$15.25	$15.20	$15.20	$11.34	4,006
2019-08-27	$15.30	$15.35	$15.15	$15.16	$11.31	4,175
2019-08-26	$15.20	$15.50	$15.17	$15.40	$11.49	2,000
2019-08-23	$15.10	$15.20	$15.06	$15.14	$11.29	3,797
2019-08-22	$15.15	$15.15	$15.11	$15.13	$11.29	708
2019-08-21	$15.15	$15.20	$15.11	$15.20	$11.34	2,196
2019-08-20	$15.15	$15.15	$15.10	$15.15	$11.30	4,820
2019-08-19	$15.15	$15.20	$15.15	$15.20	$11.34	1,375
2019-08-16	$15.05	$15.15	$15.01	$15.02	$11.21	1,947
2019-08-15	$15.25	$15.30	$15.00	$15.00	$11.19	6,550
2019-08-14	$15.00	$15.00	$15.00	$15.00	$11.19	1,001
2019-08-13	$15.00	$15.30	$15.00	$15.00	$11.19	950
2019-08-12	$14.85	$15.44	$14.70	$15.20	$11.34	3,310
2019-08-09	$14.90	$14.95	$12.98	$14.50	$10.82	7,314
2019-08-08	$14.30	$15.25	$14.30	$15.00	$11.19	10,790
2019-08-07	$14.20	$14.30	$14.20	$14.20	$10.60	1,150
2019-08-06	$13.90	$14.01	$13.90	$13.90	$10.37	3,650
2019-08-05	$13.83	$13.96	$13.83	$13.93	$10.39	2,450
2019-08-02	$13.91	$13.91	$13.91	$13.91	$10.38	1
2019-08-01	$14.10	$14.19	$13.91	$13.91	$10.38	1,134
2019-07-31	$13.85	$14.00	$13.85	$14.00	$10.45	986
2019-07-30	$13.93	$14.00	$13.84	$14.00	$10.45	636
2019-07-29	$14.09	$14.25	$13.94	$13.94	$10.40	6,660
2019-07-26	$14.00	$14.05	$13.84	$13.84	$10.33	12,378
2019-07-25	$14.03	$14.05	$13.86	$13.86	$10.34	17,507
2019-07-24	$14.00	$14.10	$14.00	$14.00	$10.45	23,300
2019-07-23	$14.37	$14.37	$13.94	$13.94	$10.40	8,826
2019-07-22	$14.20	$14.49	$14.14	$14.26	$10.64	5,046
2019-07-19	$14.08	$14.20	$14.08	$14.20	$10.60	3,400
2019-07-18	$14.06	$14.08	$14.06	$14.08	$10.51	2,691
2019-07-17	$14.10	$14.13	$14.05	$14.05	$10.48	5,500
2019-07-16	$14.05	$14.05	$13.95	$14.00	$10.45	3,024
2019-07-15	$14.00	$14.20	$13.85	$14.20	$10.60	2,811
2019-07-12	$14.00	$14.00	$13.93	$14.00	$10.45	1,400
2019-07-11	$14.00	$14.10	$14.00	$14.10	$10.52	6,840
2019-07-10	$14.15	$14.15	$14.00	$14.00	$10.45	4,441
2019-07-09	$14.00	$14.15	$14.00	$14.00	$10.45	1,860
2019-07-08	$14.00	$14.15	$14.00	$14.00	$10.45	4,397
2019-07-05	$14.00	$14.00	$14.00	$14.00	$10.45	2,285
2019-07-03	$14.00	$14.20	$13.91	$14.14	$10.55	2,402
2019-07-02	$13.81	$14.00	$13.81	$14.00	$10.45	26,544
2019-07-01	$13.81	$14.00	$13.81	$14.00	$10.45	1,274
2019-06-28	$14.20	$14.25	$13.80	$14.00	$10.45	5,152
2019-06-27	$14.00	$14.25	$14.00	$14.25	$10.63	940
2019-06-26	$14.20	$14.20	$14.20	$14.20	$10.60	100
2019-06-25	$14.00	$14.10	$14.00	$14.10	$10.52	1,115
2019-06-24	$14.00	$14.20	$14.00	$14.20	$10.60	2,775
2019-06-21	$13.75	$14.10	$13.75	$14.00	$10.45	2,810
2019-06-20	$14.00	$14.25	$14.00	$14.25	$10.63	5,392
2019-06-19	$14.15	$14.15	$14.00	$14.01	$10.45	10,342
2019-06-18	$13.80	$14.20	$13.75	$14.15	$10.56	5,746
2019-06-17	$13.85	$14.00	$13.60	$13.80	$10.30	39,179
2019-06-14	$13.35	$13.50	$13.20	$13.45	$10.04	5,087
2019-06-13	$13.05	$13.21	$13.05	$13.21	$9.86	3,491
2019-06-12	$13.00	$13.15	$13.00	$13.10	$9.78	11,216
2019-06-11	$13.20	$13.28	$12.90	$13.00	$9.70	3,040
2019-06-10	$12.74	$13.50	$12.60	$13.50	$10.07	11,159
2019-06-07	$13.00	$13.00	$12.80	$12.80	$9.55	700
2019-06-06	$12.71	$13.15	$12.71	$13.15	$9.81	7,748
2019-06-05	$13.10	$13.25	$13.10	$13.10	$9.78	5,303
2019-06-04	$12.90	$13.05	$12.90	$12.90	$9.63	2,490
2019-06-03	$12.70	$12.70	$12.50	$12.60	$9.40	2,388
2019-05-31	$12.85	$13.00	$12.21	$13.00	$9.70	8,078
2019-05-30	$12.80	$12.80	$12.80	$12.80	$9.55	700
2019-05-29	$13.40	$13.40	$13.15	$13.20	$9.54	4,741
2019-05-28	$13.19	$13.50	$13.18	$13.50	$9.75	4,538
2019-05-24	$13.40	$13.65	$13.40	$13.65	$9.86	950
2019-05-23	$13.20	$13.75	$13.00	$13.75	$9.93	14,151
2019-05-22	$14.20	$14.20	$13.10	$13.70	$9.90	9,975
2019-05-21	$13.50	$13.50	$13.40	$13.50	$9.75	1,843
2019-05-20	$13.80	$13.80	$13.45	$13.45	$9.72	462
2019-05-17	$14.40	$14.50	$13.50	$13.50	$9.75	3,890
2019-05-16	$12.35	$14.75	$12.15	$14.20	$10.26	13,450
2019-05-15	$12.30	$13.00	$12.00	$12.27	$8.86	6,030
2019-05-14	$11.98	$12.38	$11.76	$12.38	$8.94	1,875
2019-05-13	$12.04	$12.04	$12.04	$12.04	$8.70	261
2019-05-10	$12.05	$12.25	$12.05	$12.25	$8.85	1,672
2019-05-09	$11.41	$12.14	$11.30	$12.05	$8.70	28,259
2019-05-08	$11.50	$11.60	$11.24	$11.37	$8.21	10,953
2019-05-07	$11.32	$11.60	$11.32	$11.35	$8.20	2,600
2019-05-06	$11.45	$11.50	$11.16	$11.30	$8.16	5,115
2019-05-03	$11.50	$11.70	$11.45	$11.45	$8.27	3,250
2019-05-01	$11.70	$11.70	$11.16	$11.34	$8.19	2,400
2019-04-30	$11.10	$11.85	$11.10	$11.72	$8.47	14,423
2019-04-29	$11.07	$11.07	$11.00	$11.00	$7.95	525
2019-04-26	$11.12	$11.12	$11.12	$11.12	$8.03	3,400
2019-04-25	$11.11	$11.22	$11.11	$11.12	$8.03	1,041
2019-04-24	$11.16	$11.17	$11.11	$11.11	$8.03	6,315
2019-04-23	$11.16	$11.28	$11.16	$11.16	$8.06	5,816
2019-04-22	$11.25	$11.31	$11.21	$11.31	$8.17	3,038
2019-04-18	$11.21	$11.26	$11.21	$11.21	$8.10	1,752
2019-04-17	$11.16	$11.20	$11.16	$11.20	$8.09	2,080
2019-04-16	$11.16	$11.35	$11.06	$11.16	$8.06	4,946
2019-04-15	$11.32	$11.32	$11.16	$11.16	$8.06	2,903
2019-04-12	$11.40	$11.40	$11.40	$11.40	$8.24	650
2019-04-11	$11.50	$11.60	$11.25	$11.25	$8.13	3,800
2019-04-10	$11.25	$11.50	$11.25	$11.50	$8.31	3,822
2019-04-09	$11.18	$11.35	$11.17	$11.35	$8.20	939
2019-04-08	$11.16	$11.17	$11.16	$11.17	$8.07	11,160
2019-04-05	$11.16	$11.25	$11.10	$11.25	$8.13	3,200
2019-04-04	$11.16	$11.25	$11.16	$11.25	$8.13	2,268
2019-04-03	$11.73	$11.90	$11.16	$11.35	$8.20	19,285
2019-04-02	$11.60	$11.90	$11.60	$11.90	$8.60	4,216
2019-04-01	$11.35	$11.70	$11.20	$11.69	$8.44	7,230
2019-03-29	$11.19	$11.74	$11.19	$11.60	$8.38	7,840
2019-03-28	$11.16	$11.19	$11.15	$11.16	$8.06	4,942
2019-03-27	$11.05	$11.15	$11.05	$11.15	$8.05	9,446
2019-03-26	$11.08	$11.20	$11.00	$11.10	$8.02	14,637
2019-03-25	$10.66	$11.15	$10.66	$11.15	$8.05	3,350
2019-03-22	$10.55	$11.15	$10.55	$11.15	$8.05	3,246
2019-03-21	$10.75	$11.09	$10.75	$11.09	$8.01	6,619
2019-03-20	$9.72	$10.75	$9.72	$10.75	$7.77	3,477
2019-03-19	$9.95	$10.25	$9.95	$10.25	$7.40	9,800
2019-03-18	$10.25	$10.25	$9.75	$9.90	$7.15	14,355
2019-03-15	$9.00	$10.25	$9.00	$9.76	$7.05	5,258
2019-03-14	$9.15	$9.40	$9.15	$9.37	$6.77	5,670
2019-03-13	$8.78	$9.15	$8.78	$9.15	$6.61	2,998
2019-03-12	$8.72	$8.99	$8.70	$8.79	$6.35	4,284
2019-03-11	$8.50	$8.99	$8.21	$8.90	$6.43	5,275
2019-03-08	$8.34	$8.50	$8.31	$8.50	$6.14	2,419
2019-03-07	$8.30	$8.40	$8.01	$8.18	$5.91	3,056
2019-03-06	$8.90	$8.99	$8.25	$8.25	$5.96	5,368
2019-03-05	$9.10	$9.25	$8.50	$8.70	$6.28	10,841
2019-03-04	$10.12	$10.12	$9.15	$9.20	$6.65	5,139
2019-03-01	$10.00	$10.24	$10.00	$10.00	$7.22	3,839
2019-02-28	$10.55	$10.70	$9.75	$10.00	$7.22	21,662
2019-02-27	$10.97	$11.00	$10.85	$10.90	$7.52	1,791
2019-02-26	$11.00	$11.09	$10.55	$10.80	$7.45	11,427
2019-02-25	$11.21	$11.21	$10.95	$11.14	$7.69	6,203
2019-02-22	$11.65	$11.90	$11.00	$11.25	$7.76	15,153
2019-02-21	$11.41	$11.70	$11.25	$11.40	$7.87	5,812
2019-02-20	$11.02	$11.60	$11.02	$11.60	$8.00	5,075
2019-02-19	$11.55	$11.89	$11.12	$11.60	$8.00	6,811
2019-02-15	$11.70	$12.00	$11.54	$12.00	$8.28	1,150
2019-02-14	$12.13	$12.20	$11.88	$12.10	$8.35	3,018
2019-02-13	$12.05	$12.50	$12.05	$12.12	$8.36	5,475
2019-02-12	$11.50	$12.05	$11.50	$12.05	$8.31	11,635
2019-02-11	$11.00	$11.46	$11.00	$11.45	$7.90	16,260
2019-02-07	$10.30	$10.30	$9.32	$9.75	$6.73	273,261
2019-02-06	$9.25	$10.40	$9.14	$10.20	$7.04	117,422
2019-02-05	$9.20	$9.30	$8.98	$9.14	$6.31	14,465
2019-02-04	$8.90	$9.57	$8.90	$9.20	$6.35	21,069
2019-02-01	$8.53	$9.22	$8.53	$8.95	$6.18	28,895
2019-01-31	$8.80	$9.20	$8.38	$8.52	$5.88	55,302
2019-01-30	$7.74	$8.75	$7.61	$8.75	$6.04	33,560
2019-01-29	$7.59	$7.91	$7.47	$7.70	$5.31	33,454
2019-01-28	$8.26	$8.36	$7.35	$7.46	$5.15	52,882
2019-01-25	$8.50	$8.69	$8.08	$8.36	$5.77	110,164
2019-01-24	$7.81	$8.91	$7.54	$8.35	$5.76	101,404
2019-01-23	$9.07	$9.62	$7.71	$7.81	$5.39	178,140
2019-01-22	$13.98	$13.98	$7.81	$8.88	$6.13	156,194
2019-01-18	$14.08	$14.59	$14.08	$14.13	$9.75	8,039
2019-01-17	$13.94	$14.25	$13.55	$14.24	$9.83	6,013
2019-01-16	$14.13	$14.18	$13.55	$14.03	$9.68	6,632
2019-01-15	$13.94	$14.57	$13.94	$14.09	$9.72	10,482
2019-01-14	$13.50	$14.08	$13.50	$14.08	$9.72	22,814
2019-01-11	$12.52	$13.79	$12.52	$13.50	$9.32	16,328
2019-01-10	$13.00	$13.12	$12.61	$12.89	$8.89	8,590
2019-01-09	$13.05	$13.25	$12.61	$13.10	$9.04	16,090
2019-01-08	$13.36	$13.96	$13.15	$13.30	$9.18	15,260
2019-01-07	$13.68	$13.85	$13.54	$13.75	$9.49	8,556
2019-01-04	$13.13	$13.62	$13.11	$13.62	$9.40	3,120
2019-01-03	$13.24	$13.68	$13.05	$13.11	$9.05	31,936
2019-01-02	$12.10	$13.31	$12.05	$13.24	$9.14	15,400
2018-12-31	$12.25	$12.43	$11.70	$12.10	$8.35	19,102
2018-12-28	$11.55	$12.48	$11.55	$12.15	$8.38	38,941
2018-12-27	$11.90	$12.03	$11.54	$11.75	$8.11	21,597
2018-12-26	$11.75	$12.54	$11.75	$12.48	$8.61	24,881
2018-12-24	$12.00	$12.48	$10.97	$11.89	$8.20	51,659
2018-12-21	$11.47	$12.60	$11.47	$12.11	$8.36	25,256
2018-12-20	$12.60	$12.60	$11.72	$12.08	$8.34	24,548
2018-12-19	$13.13	$13.28	$12.60	$12.60	$8.69	21,003
2018-12-18	$13.46	$13.52	$12.58	$13.52	$9.33	15,848
2018-12-17	$14.00	$14.00	$13.04	$13.58	$9.37	17,043
2018-12-14	$13.86	$14.20	$13.27	$14.00	$9.66	31,466
2018-12-13	$13.75	$14.50	$13.60	$14.25	$9.83	35,587
2018-12-12	$13.40	$14.15	$13.00	$13.75	$9.49	23,079
2018-12-11	$12.10	$13.15	$11.73	$13.15	$9.07	29,210
2018-12-10	$12.73	$12.74	$11.56	$12.11	$8.36	37,721
2018-12-07	$13.00	$13.05	$12.65	$12.83	$8.85	15,440
2018-12-06	$13.10	$13.10	$12.49	$13.06	$9.01	12,813
2018-12-04	$13.08	$13.21	$12.78	$13.10	$9.04	40,417
2018-12-03	$13.10	$13.16	$11.91	$13.07	$9.02	68,721
2018-11-30	$13.80	$14.19	$12.29	$13.00	$8.97	21,471
2018-11-29	$14.50	$14.50	$13.25	$13.80	$9.52	30,581
2018-11-28	$15.12	$15.12	$14.51	$14.90	$9.98	19,095
2018-11-27	$15.10	$15.22	$14.75	$14.80	$9.91	8,380
2018-11-26	$15.50	$15.50	$15.10	$15.20	$10.18	11,816
2018-11-23	$15.14	$15.48	$15.14	$15.48	$10.36	2,650
2018-11-21	$15.03	$15.10	$14.96	$15.10	$10.11	3,877
2018-11-20	$14.75	$15.04	$14.52	$14.90	$9.98	3,476
2018-11-19	$14.55	$15.25	$14.40	$14.90	$9.98	35,597
2018-11-16	$14.91	$14.91	$13.80	$14.68	$9.83	13,834
2018-11-15	$14.74	$15.00	$14.74	$14.75	$9.88	7,484
2018-11-14	$14.99	$15.05	$13.93	$14.99	$10.04	10,395
2018-11-13	$15.93	$15.93	$14.40	$15.07	$10.09	12,581
2018-11-12	$15.88	$16.22	$15.88	$15.89	$10.64	7,225
2018-11-09	$15.82	$16.10	$15.82	$15.98	$10.70	1,807
2018-11-08	$16.05	$16.15	$15.91	$16.02	$10.73	10,438
2018-11-07	$16.31	$16.43	$16.02	$16.43	$11.00	7,564
2018-11-06	$16.08	$16.18	$15.82	$15.95	$10.68	13,492
2018-11-05	$16.02	$16.35	$16.02	$16.19	$10.84	3,572
2018-11-02	$16.13	$16.18	$16.13	$16.18	$10.83	434
2018-11-01	$16.00	$16.22	$16.00	$16.13	$10.80	6,218
2018-10-31	$16.31	$17.00	$16.00	$16.18	$10.83	21,232
2018-10-30	$16.09	$16.42	$16.00	$16.19	$10.84	15,663
2018-10-29	$16.28	$17.00	$16.00	$16.50	$11.05	21,521
2018-10-26	$16.00	$16.13	$16.00	$16.00	$10.71	7,534
2018-10-25	$16.25	$16.28	$16.00	$16.03	$10.73	22,074
2018-10-24	$16.29	$16.29	$16.04	$16.25	$10.88	2,977
2018-10-23	$16.32	$16.34	$15.94	$16.32	$10.93	7,691
2018-10-22	$15.55	$16.35	$15.55	$16.16	$10.82	6,304
2018-10-19	$15.18	$16.39	$15.18	$15.55	$10.41	21,619
2018-10-18	$14.67	$15.81	$14.67	$15.29	$10.24	35,425
2018-10-17	$14.12	$15.09	$13.56	$14.95	$10.01	21,563
2018-10-16	$14.92	$14.95	$14.55	$14.58	$9.76	7,515
2018-10-15	$15.15	$15.29	$14.87	$14.90	$9.98	11,732
2018-10-12	$15.12	$15.25	$15.11	$15.11	$10.12	7,665
2018-10-11	$15.20	$15.60	$14.82	$14.82	$9.92	1,750
2018-10-10	$15.11	$15.30	$14.95	$15.12	$10.12	5,228
2018-10-09	$15.64	$15.64	$15.50	$15.50	$10.38	1,900
2018-10-08	$15.41	$15.65	$15.21	$15.51	$10.39	6,424
2018-10-05	$15.31	$16.14	$14.61	$15.40	$10.31	8,306
2018-10-04	$16.30	$16.30	$15.50	$15.65	$10.48	24,734
2018-10-03	$16.00	$16.62	$15.75	$15.94	$10.67	17,451
2018-10-02	$16.25	$16.67	$15.86	$16.05	$10.75	18,708
2018-10-01	$16.77	$16.92	$16.25	$16.25	$10.88	11,615
2018-09-28	$16.30	$17.01	$16.30	$16.68	$11.17	22,951
2018-09-27	$15.63	$16.54	$15.56	$16.54	$11.07	33,949
2018-09-26	$16.00	$16.00	$15.50	$15.70	$10.51	22,859
2018-09-25	$16.55	$16.55	$15.90	$15.91	$10.65	16,641
2018-09-24	$16.90	$17.48	$16.70	$16.70	$11.18	9,680
2018-09-21	$16.90	$17.10	$16.68	$16.93	$11.34	7,054
2018-09-20	$17.08	$17.22	$16.90	$17.10	$11.45	4,295
2018-09-19	$17.57	$17.95	$17.04	$17.09	$11.44	12,797
2018-09-18	$17.63	$17.98	$17.33	$17.33	$11.60	1,247
2018-09-17	$17.57	$17.76	$17.40	$17.76	$11.89	6,652
2018-09-14	$17.25	$17.62	$17.10	$17.62	$11.80	16,836
2018-09-13	$17.58	$17.77	$17.14	$17.38	$11.64	6,960
2018-09-12	$17.41	$17.59	$17.12	$17.45	$11.68	12,355
2018-09-11	$18.18	$18.21	$16.98	$17.37	$11.63	18,200
2018-09-10	$18.48	$18.48	$17.90	$18.02	$12.07	8,805
2018-09-07	$18.01	$18.73	$18.00	$18.24	$12.21	12,968
2018-09-06	$18.30	$18.30	$17.89	$17.89	$11.98	3,095
2018-09-05	$18.38	$18.61	$18.16	$18.16	$12.16	2,363
2018-09-04	$18.66	$18.70	$18.07	$18.20	$12.19	4,868
2018-08-31	$18.77	$18.85	$18.56	$18.70	$12.52	6,793
2018-08-30	$18.84	$18.98	$18.53	$18.80	$12.59	15,721
2018-08-29	$19.05	$19.09	$18.98	$19.06	$12.48	14,885
2018-08-28	$19.00	$19.04	$18.91	$18.99	$12.44	8,326
2018-08-27	$19.00	$19.02	$18.88	$18.98	$12.43	4,651
2018-08-24	$18.84	$18.89	$18.75	$18.85	$12.34	4,362
2018-08-23	$18.88	$19.04	$18.86	$18.86	$12.35	16,947
2018-08-22	$18.77	$18.95	$18.77	$18.95	$12.41	3,744
2018-08-21	$18.67	$18.85	$18.63	$18.78	$12.30	10,585
2018-08-20	$18.48	$18.96	$18.48	$18.79	$12.31	7,255
2018-08-17	$18.12	$18.44	$18.12	$18.40	$12.05	6,068
2018-08-16	$18.32	$18.40	$18.24	$18.31	$11.99	9,500
2018-08-15	$18.02	$18.48	$18.02	$18.26	$11.96	9,389
2018-08-14	$18.50	$18.50	$18.16	$18.30	$11.98	7,034
2018-08-13	$18.63	$18.83	$18.32	$18.32	$12.00	12,774
2018-08-10	$18.31	$18.80	$18.31	$18.63	$12.20	3,031
2018-08-09	$18.77	$18.78	$18.56	$18.75	$12.28	9,962
2018-08-08	$18.80	$19.00	$18.80	$18.81	$12.32	4,617
2018-08-07	$18.77	$18.82	$18.75	$18.75	$12.28	2,842
2018-08-06	$18.88	$18.90	$18.77	$18.80	$12.31	2,900
2018-08-03	$18.70	$18.85	$18.52	$18.83	$12.33	6,262
2018-08-02	$18.73	$18.74	$18.70	$18.74	$12.27	1,400
2018-08-01	$18.89	$18.89	$18.55	$18.70	$12.25	7,649
2018-07-31	$18.85	$18.94	$18.79	$18.80	$12.31	8,746
2018-07-30	$18.77	$18.85	$18.77	$18.80	$12.31	5,074
2018-07-27	$18.46	$18.95	$18.46	$18.95	$12.41	3,288
2018-07-26	$18.73	$18.95	$18.58	$18.90	$12.38	4,064
2018-07-25	$18.85	$18.85	$18.61	$18.72	$12.26	7,066
2018-07-24	$19.09	$19.09	$18.74	$18.76	$12.29	7,671
2018-07-23	$19.05	$19.06	$18.76	$19.04	$12.47	6,502
2018-07-20	$18.85	$18.89	$18.75	$18.75	$12.28	4,174
2018-07-19	$18.74	$18.94	$18.74	$18.82	$12.32	3,525
2018-07-18	$18.71	$18.75	$18.46	$18.75	$12.28	5,988
2018-07-17	$18.79	$18.90	$18.35	$18.75	$12.28	19,507
2018-07-16	$18.40	$18.67	$18.29	$18.64	$12.21	9,854
2018-07-13	$18.61	$18.61	$18.43	$18.58	$12.17	9,674
2018-07-12	$18.70	$18.70	$18.58	$18.64	$12.21	5,054
2018-07-11	$18.89	$18.98	$18.13	$18.71	$12.25	21,346
2018-07-10	$18.94	$19.04	$18.88	$19.03	$12.46	5,063
2018-07-09	$19.10	$19.10	$19.10	$19.10	$12.51	275
2018-07-06	$18.96	$19.20	$18.96	$19.00	$12.44	6,296
2018-07-05	$18.90	$18.94	$18.87	$18.91	$12.38	11,584
2018-07-03	$18.70	$19.03	$18.70	$18.95	$12.41	8,520
2018-07-02	$18.91	$18.91	$18.40	$18.70	$12.25	7,276
2018-06-29	$18.81	$18.98	$18.80	$18.93	$12.40	7,812
2018-06-28	$18.97	$18.97	$18.70	$18.77	$12.29	4,064
2018-06-27	$18.94	$19.01	$18.75	$18.75	$12.28	6,099
2018-06-26	$18.57	$18.74	$18.24	$18.57	$12.16	12,340
2018-06-25	$19.24	$19.26	$18.12	$18.43	$12.07	23,732
2018-06-22	$19.33	$19.44	$19.08	$19.08	$12.49	10,326
2018-06-21	$19.56	$19.67	$19.35	$19.35	$12.67	14,758
2018-06-20	$19.53	$19.60	$19.46	$19.56	$12.81	3,290
2018-06-19	$19.45	$19.74	$19.39	$19.64	$12.86	8,848
2018-06-18	$19.70	$19.72	$19.44	$19.46	$12.74	14,780
2018-06-15	$19.70	$19.70	$19.48	$19.49	$12.76	8,418
2018-06-14	$19.43	$19.62	$19.34	$19.56	$12.81	1,952
2018-06-13	$19.49	$19.54	$19.37	$19.49	$12.76	16,705
2018-06-12	$19.68	$19.70	$19.45	$19.50	$12.77	24,884
2018-06-11	$19.89	$19.90	$19.69	$19.70	$12.90	16,683
2018-06-08	$19.84	$19.99	$19.75	$19.75	$12.93	3,897
2018-06-07	$19.65	$19.96	$19.65	$19.84	$12.99	21,539
2018-06-06	$19.40	$19.55	$19.34	$19.55	$12.80	3,185
2018-06-05	$19.15	$19.50	$19.15	$19.50	$12.77	7,136
2018-06-04	$19.03	$19.50	$18.97	$18.97	$12.42	4,432
2018-06-01	$19.17	$19.17	$18.93	$18.93	$12.40	5,557
2018-05-31	$19.26	$19.26	$18.87	$19.14	$12.53	1,984
2018-05-30	$19.57	$19.90	$19.36	$19.48	$12.48	17,734
2018-05-29	$19.90	$19.90	$19.55	$19.57	$12.54	12,144
2018-05-25	$19.70	$19.84	$19.70	$19.79	$12.68	5,739
2018-05-24	$19.40	$19.75	$19.30	$19.75	$12.65	14,259
2018-05-23	$19.05	$19.35	$19.05	$19.30	$12.37	12,420
2018-05-22	$19.72	$19.72	$18.96	$19.01	$12.18	22,042
2018-05-21	$19.64	$19.80	$19.26	$19.73	$12.64	18,919
2018-05-18	$18.65	$19.40	$18.40	$19.39	$12.42	27,394
2018-05-17	$18.02	$18.10	$18.01	$18.10	$11.60	6,345
2018-05-16	$17.98	$18.12	$17.87	$18.06	$11.57	8,409
2018-05-15	$18.35	$18.45	$17.75	$17.75	$11.37	9,186
2018-05-14	$18.43	$18.49	$18.30	$18.37	$11.77	4,356
2018-05-11	$18.34	$18.50	$18.27	$18.27	$11.71	1,635
2018-05-10	$18.19	$18.34	$18.19	$18.34	$11.75	670
2018-05-09	$18.15	$18.34	$18.05	$18.16	$11.64	6,050
2018-05-08	$18.14	$18.25	$18.12	$18.14	$11.62	5,381
2018-05-07	$18.00	$18.30	$17.94	$18.11	$11.60	6,750
2018-05-04	$17.88	$18.25	$17.88	$17.89	$11.46	3,240
2018-05-03	$17.87	$18.00	$17.71	$17.75	$11.37	6,122
2018-05-02	$18.05	$18.24	$18.00	$18.00	$11.53	6,102
2018-05-01	$18.36	$18.36	$18.01	$18.22	$11.67	7,735
2018-04-30	$18.43	$18.43	$18.02	$18.34	$11.75	4,528
2018-04-27	$18.21	$18.45	$18.15	$18.15	$11.63	1,740
2018-04-26	$18.00	$18.22	$17.90	$18.15	$11.63	10,054
2018-04-25	$18.16	$18.50	$17.96	$17.96	$11.51	4,150
2018-04-24	$18.05	$18.51	$18.00	$18.13	$11.62	5,706
2018-04-23	$18.80	$18.80	$17.98	$18.04	$11.56	5,363
2018-04-20	$18.74	$18.80	$18.55	$18.80	$12.05	8,700
2018-04-19	$18.54	$19.05	$18.51	$18.93	$12.13	7,373
2018-04-18	$18.63	$18.93	$18.60	$18.75	$12.01	10,873
2018-04-17	$18.92	$18.95	$18.72	$18.82	$12.06	4,080
2018-04-16	$19.03	$19.03	$19.03	$19.03	$12.19	208
2018-04-13	$19.36	$19.36	$18.75	$18.75	$12.01	1,600
2018-04-12	$18.90	$19.34	$18.90	$18.95	$12.14	7,986
2018-04-11	$18.65	$18.90	$18.64	$18.85	$12.08	15,025
2018-04-10	$18.54	$18.73	$18.38	$18.73	$12.00	6,574
2018-04-09	$17.75	$18.19	$17.75	$18.18	$11.65	9,092
2018-04-06	$17.51	$17.94	$17.50	$17.70	$11.34	7,128
2018-04-05	$17.75	$18.01	$17.67	$17.67	$11.32	32,941
2018-04-04	$17.69	$17.89	$17.61	$17.81	$11.41	8,899
2018-04-03	$18.07	$18.07	$17.86	$17.86	$11.44	9,928
2018-04-02	$18.26	$18.26	$18.00	$18.00	$11.53	12,803
2018-03-29	$18.00	$18.01	$17.50	$17.99	$11.53	16,091
2018-03-28	$18.05	$18.54	$17.91	$18.00	$11.53	13,238
2018-03-27	$19.05	$19.05	$17.83	$18.03	$11.55	11,051
2018-03-26	$19.03	$19.15	$18.93	$19.01	$12.18	6,345
2018-03-23	$19.25	$19.25	$19.00	$19.04	$12.20	5,209
2018-03-22	$19.14	$19.28	$19.14	$19.25	$12.33	10,479
2018-03-21	$19.15	$19.34	$19.13	$19.14	$12.26	10,039
2018-03-20	$19.24	$19.35	$19.11	$19.17	$12.28	9,602
2018-03-19	$19.21	$19.50	$19.21	$19.25	$12.33	10,125
2018-03-16	$19.39	$19.49	$19.26	$19.49	$12.49	10,465
2018-03-15	$19.29	$19.46	$19.05	$19.45	$12.46	9,535
2018-03-14	$19.23	$19.23	$19.03	$19.05	$12.21	13,529
2018-03-13	$19.47	$19.47	$19.14	$19.16	$12.28	8,708
2018-03-12	$19.01	$19.40	$19.01	$19.29	$12.36	8,342
2018-03-09	$19.10	$19.33	$19.05	$19.16	$12.28	24,676
2018-03-08	$19.06	$19.12	$18.99	$19.10	$12.24	11,066
2018-03-07	$19.00	$19.05	$18.77	$19.05	$12.21	5,985
2018-03-06	$18.88	$19.49	$18.88	$19.07	$12.22	10,000
2018-03-05	$18.70	$19.08	$18.70	$19.00	$12.17	11,768
2018-03-02	$18.75	$19.16	$18.37	$18.71	$11.99	12,796
2018-03-01	$19.60	$19.60	$18.75	$18.83	$12.07	17,008
2018-02-28	$19.65	$19.65	$19.30	$19.32	$12.38	13,599
2018-02-27	$19.70	$19.97	$19.50	$19.85	$12.45	13,035
2018-02-26	$19.85	$19.86	$19.69	$19.70	$12.35	18,291
2018-02-23	$19.52	$19.85	$19.46	$19.62	$12.30	13,416
2018-02-22	$19.00	$19.45	$19.00	$19.45	$12.20	11,810
2018-02-21	$18.88	$19.16	$18.88	$19.00	$11.91	13,245
2018-02-20	$18.58	$19.11	$18.52	$18.80	$11.79	12,642
2018-02-16	$18.49	$18.52	$18.26	$18.40	$11.54	9,728
2018-02-15	$18.21	$18.38	$18.20	$18.38	$11.53	7,050
2018-02-14	$17.91	$18.35	$17.91	$18.13	$11.37	16,097
2018-02-13	$18.20	$18.20	$17.91	$17.93	$11.24	7,142
2018-02-12	$18.30	$18.30	$17.81	$17.92	$11.24	6,024
2018-02-09	$18.05	$18.05	$17.80	$17.89	$11.22	4,865
2018-02-08	$17.81	$18.25	$17.81	$18.05	$11.32	2,302
2018-02-07	$18.09	$18.09	$17.95	$18.00	$11.29	13,200
2018-02-06	$17.71	$18.09	$17.65	$18.09	$11.34	9,705
2018-02-05	$17.85	$18.29	$17.61	$18.00	$11.29	20,446
2018-02-02	$18.05	$18.30	$18.04	$18.07	$11.33	5,242
2018-02-01	$18.50	$18.50	$18.15	$18.30	$11.48	7,250
2018-01-31	$17.42	$18.53	$17.42	$18.30	$11.48	18,910
2018-01-30	$18.04	$18.63	$17.30	$18.25	$11.44	29,673
2018-01-29	$18.50	$18.60	$18.02	$18.30	$11.48	32,089
2018-01-26	$18.87	$18.89	$18.20	$18.47	$11.58	21,558
2018-01-25	$18.00	$18.98	$17.91	$18.89	$11.85	46,115
2018-01-24	$17.80	$18.20	$17.60	$18.10	$11.35	49,567
2018-01-23	$17.76	$18.11	$17.37	$17.92	$11.24	40,012
2018-01-22	$16.49	$18.27	$16.45	$17.73	$11.12	80,129
2018-01-19	$16.90	$17.20	$16.01	$16.37	$10.26	26,594
2018-01-18	$15.32	$17.28	$13.96	$16.91	$10.60	204,173
2018-01-17	$17.00	$17.10	$15.09	$15.65	$9.81	146,663
2018-01-16	$18.68	$18.68	$15.56	$17.00	$10.66	195,832
2018-01-12	$20.51	$20.65	$19.02	$19.33	$12.12	42,714
2018-01-11	$21.20	$21.20	$20.51	$20.54	$12.88	18,415
2018-01-10	$21.28	$21.75	$20.50	$21.01	$13.17	59,601
2018-01-09	$20.55	$20.80	$20.50	$20.51	$12.86	15,370
2018-01-08	$21.00	$21.00	$20.53	$20.72	$12.99	9,520
2018-01-05	$20.72	$20.99	$20.72	$20.82	$13.06	4,971
2018-01-04	$20.74	$21.00	$20.64	$20.90	$13.11	18,189
2018-01-03	$20.40	$20.85	$20.03	$20.70	$12.98	11,536
2018-01-02	$20.63	$21.25	$19.95	$20.37	$12.77	25,008
2017-12-29	$20.41	$20.75	$20.41	$20.60	$12.92	8,841
2017-12-28	$19.87	$20.60	$19.80	$20.53	$12.87	42,216
2017-12-27	$20.45	$20.64	$19.49	$20.00	$12.54	52,343
2017-12-26	$20.61	$20.85	$20.09	$20.45	$12.82	34,438
2017-12-22	$20.62	$20.62	$20.17	$20.57	$12.90	7,180
2017-12-21	$21.09	$21.09	$20.11	$20.42	$12.80	28,161
2017-12-20	$21.00	$21.24	$20.37	$20.92	$13.12	10,656
2017-12-19	$21.50	$21.50	$20.81	$21.02	$13.18	24,611
2017-12-18	$20.65	$21.29	$20.65	$21.10	$13.23	39,801
2017-12-15	$20.80	$21.05	$20.44	$20.44	$12.82	18,563
2017-12-14	$21.30	$21.30	$20.58	$20.83	$13.06	22,009
2017-12-13	$21.53	$21.53	$21.11	$21.30	$13.36	20,834
2017-12-12	$21.42	$22.00	$21.40	$21.50	$13.48	11,467
2017-12-11	$21.37	$21.60	$20.79	$21.46	$13.46	19,474
2017-12-08	$22.03	$22.14	$21.17	$21.36	$13.39	18,433
2017-12-07	$22.25	$22.25	$22.01	$22.13	$13.88	4,928
2017-12-06	$22.55	$22.55	$22.06	$22.25	$13.95	4,528
2017-12-05	$22.25	$22.43	$22.22	$22.27	$13.97	5,517
2017-12-04	$22.55	$22.57	$22.00	$22.20	$13.92	20,458
2017-12-01	$22.53	$22.74	$22.50	$22.69	$14.23	8,432
2017-11-30	$22.93	$22.93	$22.50	$22.67	$14.22	8,327
2017-11-29	$23.02	$23.17	$22.88	$22.93	$14.12	11,238
2017-11-28	$23.40	$23.50	$22.80	$23.00	$14.16	26,177
2017-11-27	$23.25	$23.50	$23.22	$23.40	$14.41	2,447
2017-11-24	$23.21	$23.35	$22.75	$23.30	$14.34	5,475
2017-11-22	$23.00	$23.29	$22.85	$22.90	$14.10	8,539
2017-11-21	$22.65	$23.18	$22.65	$22.98	$14.14	11,811
2017-11-20	$23.30	$23.30	$22.60	$22.95	$14.13	20,862
2017-11-17	$23.35	$23.35	$22.85	$22.85	$14.07	10,851
2017-11-16	$22.82	$23.05	$22.65	$22.78	$14.02	7,813
2017-11-15	$22.30	$23.00	$22.30	$22.82	$14.05	3,759
2017-11-14	$22.44	$22.51	$21.93	$22.20	$13.67	17,757
2017-11-13	$23.33	$23.33	$22.00	$22.90	$14.10	37,699
2017-11-10	$22.85	$23.44	$22.82	$23.14	$14.25	5,987
2017-11-09	$23.25	$23.25	$22.19	$23.04	$14.18	10,067
2017-11-08	$23.57	$23.81	$23.27	$23.45	$14.44	13,490
2017-11-07	$23.86	$24.15	$23.28	$23.84	$14.68	16,010
2017-11-06	$24.18	$24.21	$24.03	$24.12	$14.85	4,301
2017-11-03	$24.25	$24.30	$24.06	$24.21	$14.90	5,952
2017-11-02	$24.18	$24.23	$24.18	$24.21	$14.90	1,622
2017-11-01	$24.05	$24.28	$24.05	$24.25	$14.93	2,894
2017-10-31	$24.23	$24.23	$24.03	$24.18	$14.89	4,081
2017-10-30	$24.19	$24.29	$23.95	$24.22	$14.91	3,665
2017-10-27	$24.18	$24.22	$24.15	$24.19	$14.89	1,994
2017-10-26	$24.28	$24.30	$24.12	$24.22	$14.91	11,516
2017-10-25	$24.08	$24.30	$23.81	$24.30	$14.96	12,356
2017-10-24	$24.30	$24.30	$24.04	$24.15	$14.87	9,165
2017-10-23	$24.08	$24.25	$24.08	$24.25	$14.93	2,853
2017-10-20	$24.25	$24.29	$24.06	$24.22	$14.91	11,746
2017-10-19	$24.39	$24.40	$24.25	$24.25	$14.93	6,270
2017-10-18	$24.32	$24.32	$24.20	$24.24	$14.92	1,826
2017-10-17	$24.32	$24.40	$24.23	$24.23	$14.92	4,313
2017-10-16	$24.65	$24.65	$24.11	$24.23	$14.92	14,288
2017-10-13	$24.45	$24.67	$24.24	$24.65	$15.17	3,645
2017-10-12	$24.30	$24.51	$24.25	$24.35	$14.99	11,003
2017-10-11	$24.30	$24.30	$24.24	$24.26	$14.93	1,730
2017-10-10	$24.30	$24.30	$24.21	$24.30	$14.96	4,980
2017-10-09	$24.30	$24.30	$24.17	$24.26	$14.94	19,845
2017-10-06	$24.14	$24.30	$24.14	$24.22	$14.91	3,305
2017-10-05	$24.27	$24.30	$24.19	$24.21	$14.90	4,785
2017-10-04	$24.30	$24.30	$24.15	$24.27	$14.94	9,634
2017-10-03	$24.17	$24.30	$24.17	$24.30	$14.96	4,870
2017-10-02	$24.16	$24.30	$24.16	$24.30	$14.96	3,328
2017-09-29	$24.30	$24.40	$24.25	$24.25	$14.93	4,666
2017-09-28	$24.50	$24.60	$24.50	$24.50	$15.08	4,825
2017-09-27	$24.45	$24.62	$24.20	$24.59	$15.14	14,889
2017-09-26	$24.19	$24.45	$24.19	$24.45	$15.05	7,015
2017-09-25	$24.11	$24.50	$24.10	$24.34	$14.98	7,506
2017-09-22	$24.24	$24.55	$24.24	$24.47	$15.06	8,844
2017-09-21	$24.10	$24.30	$24.10	$24.18	$14.89	7,509
2017-09-20	$24.30	$24.30	$24.00	$24.16	$14.87	4,617
2017-09-19	$24.30	$24.68	$24.17	$24.30	$14.96	22,130
2017-09-18	$24.34	$24.35	$23.95	$23.95	$14.74	18,956
2017-09-15	$23.92	$24.50	$23.91	$24.30	$14.96	12,077
2017-09-14	$23.54	$23.95	$23.54	$23.83	$14.67	9,955
2017-09-13	$23.10	$23.74	$23.10	$23.70	$14.59	11,341
2017-09-12	$22.94	$23.10	$22.89	$23.07	$14.20	10,361
2017-09-11	$23.00	$23.45	$22.70	$22.84	$14.06	9,041
2017-09-08	$22.80	$23.29	$22.51	$22.80	$14.04	14,319
2017-09-07	$23.01	$23.28	$22.51	$23.07	$14.20	24,025
2017-09-06	$22.76	$23.50	$22.50	$23.00	$14.16	17,533
2017-09-05	$23.45	$23.45	$22.21	$22.70	$13.97	30,537
2017-09-01	$22.52	$23.87	$22.52	$23.87	$14.69	600
2017-08-31	$23.00	$23.59	$22.21	$22.93	$14.12	20,032
2017-08-30	$23.65	$23.65	$22.92	$22.92	$14.11	15,613
2017-08-29	$24.83	$24.83	$23.24	$23.76	$14.36	24,796
2017-08-28	$24.97	$25.16	$24.49	$24.75	$14.96	9,713
2017-08-25	$24.97	$24.99	$24.49	$24.49	$14.81	710
2017-08-24	$24.70	$24.70	$24.67	$24.67	$14.91	1,209
2017-08-23	$24.60	$24.90	$24.50	$24.50	$14.81	6,235
2017-08-22	$25.00	$25.00	$24.54	$24.60	$14.87	8,362
2017-08-21	$24.58	$25.20	$24.32	$24.41	$14.76	4,861
2017-08-18	$24.99	$24.99	$24.39	$24.57	$14.85	4,505
2017-08-17	$24.75	$25.28	$24.75	$24.78	$14.98	9,192
2017-08-16	$25.10	$25.10	$24.70	$24.98	$15.10	2,772
2017-08-15	$25.12	$25.24	$24.69	$24.71	$14.94	28,858
2017-08-14	$24.40	$25.06	$24.40	$24.75	$14.96	4,799
2017-08-11	$24.79	$24.79	$24.25	$24.25	$14.66	6,182
2017-08-10	$24.32	$24.69	$24.14	$24.22	$14.64	10,043
2017-08-09	$24.62	$25.00	$24.02	$24.31	$14.69	17,462
2017-08-08	$24.85	$24.85	$24.64	$24.74	$14.95	3,162
2017-08-07	$24.69	$24.98	$24.69	$24.98	$15.10	3,722
2017-08-04	$24.89	$24.89	$24.67	$24.67	$14.91	2,280
2017-08-03	$24.76	$25.11	$24.74	$24.84	$15.02	5,518
2017-08-02	$24.93	$25.00	$24.56	$24.81	$15.00	7,775
2017-08-01	$24.91	$24.99	$24.89	$24.96	$15.09	5,486
2017-07-31	$25.00	$25.05	$24.45	$24.88	$15.04	6,784
2017-07-28	$24.94	$25.05	$24.73	$25.00	$15.11	7,196
2017-07-27	$24.84	$24.89	$24.65	$24.83	$15.01	8,342
2017-07-26	$24.81	$24.81	$24.64	$24.64	$14.89	2,514
2017-07-25	$24.80	$24.80	$24.64	$24.80	$14.99	2,982
2017-07-24	$24.62	$24.86	$24.62	$24.80	$14.99	12,189
2017-07-21	$24.74	$24.74	$24.37	$24.61	$14.88	7,917
2017-07-20	$24.36	$24.70	$24.35	$24.69	$14.93	4,780
2017-07-19	$24.39	$24.45	$24.34	$24.45	$14.78	2,152
2017-07-18	$24.24	$24.50	$24.20	$24.31	$14.69	7,619
2017-07-17	$24.17	$24.49	$24.13	$24.39	$14.74	3,480
2017-07-14	$24.30	$24.30	$24.16	$24.18	$14.62	5,542
2017-07-13	$24.31	$24.33	$24.07	$24.32	$14.70	2,600
2017-07-12	$24.49	$24.70	$24.19	$24.51	$14.82	3,616
2017-07-11	$24.40	$24.49	$24.00	$24.11	$14.57	17,299
2017-07-10	$24.33	$24.50	$24.30	$24.30	$14.69	2,995
2017-07-07	$24.56	$24.75	$24.31	$24.32	$14.70	27,368
2017-07-06	$24.15	$24.31	$23.78	$24.20	$14.63	9,874
2017-07-05	$24.25	$24.35	$24.00	$24.00	$14.51	14,591
2017-07-03	$24.02	$24.29	$24.00	$24.26	$14.66	7,006
2017-06-30	$24.34	$24.41	$24.07	$24.07	$14.55	9,521
2017-06-29	$24.64	$24.64	$24.31	$24.32	$14.70	9,305
2017-06-28	$24.57	$24.75	$24.55	$24.70	$14.93	13,385
2017-06-27	$24.55	$24.55	$24.28	$24.54	$14.83	7,134
2017-06-26	$24.10	$24.75	$24.10	$24.65	$14.90	21,680
2017-06-23	$24.00	$24.19	$23.76	$24.09	$14.56	15,104
2017-06-22	$23.60	$24.00	$23.54	$23.99	$14.50	7,016
2017-06-21	$23.95	$23.95	$23.51	$23.89	$14.44	10,658
2017-06-20	$23.80	$24.00	$23.56	$23.90	$14.45	21,130
2017-06-19	$23.55	$23.85	$23.45	$23.60	$14.27	8,013
2017-06-16	$23.58	$23.77	$23.35	$23.57	$14.25	9,006
2017-06-15	$23.99	$24.00	$23.32	$23.54	$14.23	13,043
2017-06-14	$23.37	$23.56	$23.24	$23.47	$14.19	9,105
2017-06-13	$23.19	$23.49	$23.19	$23.37	$14.13	7,739
2017-06-12	$23.22	$23.47	$23.09	$23.11	$13.97	12,335
2017-06-09	$23.49	$23.49	$23.10	$23.19	$14.02	7,117
2017-06-08	$23.17	$23.29	$23.11	$23.29	$14.08	9,503
2017-06-07	$23.27	$23.46	$23.08	$23.13	$13.98	14,510
2017-06-06	$23.15	$23.26	$23.00	$23.18	$14.01	6,854
2017-06-05	$22.94	$23.15	$22.85	$23.10	$13.96	6,743
2017-06-02	$23.35	$23.35	$22.85	$23.01	$13.91	23,442
2017-06-01	$22.88	$23.10	$22.66	$23.10	$13.96	16,467
2017-05-31	$22.60	$23.40	$22.01	$22.86	$13.82	11,473
2017-05-30	$22.73	$22.95	$22.25	$22.55	$13.63	32,308
2017-05-26	$22.95	$23.20	$22.41	$23.06	$13.68	45,193
2017-05-25	$21.80	$21.92	$21.61	$21.92	$13.01	14,087
2017-05-24	$21.60	$21.68	$21.59	$21.68	$12.86	6,829
2017-05-23	$21.23	$21.66	$21.22	$21.63	$12.83	21,708
2017-05-22	$21.10	$21.40	$21.10	$21.20	$12.58	14,364
2017-05-19	$21.17	$21.30	$21.06	$21.06	$12.50	10,925
2017-05-18	$21.44	$21.44	$21.05	$21.05	$12.49	23,574
2017-05-17	$21.25	$21.31	$20.98	$21.31	$12.65	15,025
2017-05-16	$21.47	$21.60	$21.25	$21.30	$12.64	10,218
2017-05-15	$21.53	$21.82	$21.52	$21.73	$12.89	16,301
2017-05-12	$21.78	$21.80	$21.44	$21.65	$12.85	10,798
2017-05-11	$21.88	$21.88	$21.67	$21.70	$12.88	5,988
2017-05-10	$21.58	$22.05	$21.36	$21.84	$12.96	19,191
2017-05-09	$21.02	$21.50	$20.37	$21.48	$12.75	46,704
2017-05-08	$21.94	$21.94	$21.48	$21.65	$12.85	14,174
2017-05-05	$21.66	$21.99	$21.48	$21.75	$12.91	17,821
2017-05-04	$21.72	$21.75	$21.57	$21.66	$12.85	4,870
2017-05-03	$21.79	$21.82	$21.40	$21.65	$12.85	10,510
2017-05-02	$21.87	$22.11	$21.50	$21.70	$12.88	26,026
2017-05-01	$21.94	$22.22	$21.75	$21.90	$12.99	7,485
2017-04-28	$22.16	$22.19	$21.68	$21.68	$12.86	9,206
2017-04-27	$21.91	$22.18	$21.85	$22.16	$13.15	4,890
2017-04-26	$21.73	$21.99	$21.67	$21.75	$12.91	11,760
2017-04-25	$21.99	$22.00	$21.65	$21.90	$12.99	17,383
2017-04-24	$21.96	$21.97	$21.58	$21.94	$13.02	16,312
2017-04-21	$21.76	$21.80	$21.51	$21.78	$12.92	24,857
2017-04-20	$21.43	$21.84	$21.43	$21.83	$12.95	19,635
2017-04-19	$21.38	$21.46	$21.06	$21.43	$12.72	15,262
2017-04-18	$21.14	$21.25	$20.50	$20.96	$12.44	30,898
2017-04-17	$21.65	$21.66	$21.02	$21.22	$12.59	26,703
2017-04-13	$21.92	$22.30	$21.02	$21.67	$12.86	27,531
2017-04-12	$21.43	$21.99	$21.37	$21.84	$12.96	46,268
2017-04-11	$23.48	$23.48	$20.75	$21.29	$12.63	99,213
2017-04-10	$23.73	$24.11	$23.52	$24.10	$14.30	16,830
2017-04-07	$23.57	$23.80	$23.16	$23.73	$14.08	15,055
2017-04-06	$23.69	$23.69	$23.39	$23.68	$14.05	11,940
2017-04-05	$23.62	$24.07	$23.14	$23.69	$14.06	22,360
2017-04-04	$23.47	$23.78	$23.33	$23.63	$14.02	27,216
2017-04-03	$22.22	$22.50	$22.07	$22.50	$13.35	6,668
2017-03-31	$22.19	$22.35	$22.05	$22.30	$13.23	5,575
2017-03-30	$22.08	$22.15	$21.81	$22.11	$13.12	5,457
2017-03-29	$22.35	$22.35	$21.68	$22.06	$13.09	25,035
2017-03-28	$22.20	$22.49	$22.03	$22.42	$13.30	17,481
2017-03-27	$21.43	$22.26	$20.86	$22.19	$13.17	29,766
2017-03-24	$20.78	$21.75	$20.78	$21.67	$12.86	18,372
2017-03-23	$19.90	$20.90	$19.40	$20.87	$12.38	58,160
2017-03-22	$21.00	$21.11	$19.70	$19.89	$11.80	76,464
2017-03-21	$21.26	$21.54	$21.10	$21.29	$12.63	27,719
2017-03-20	$21.71	$21.99	$21.02	$21.70	$12.88	36,450
2017-03-17	$22.90	$22.91	$21.43	$21.70	$12.88	103,416
2017-03-16	$23.60	$23.92	$23.60	$23.67	$14.05	15,013
2017-03-15	$23.52	$23.62	$23.39	$23.52	$13.96	12,552
2017-03-14	$23.31	$23.50	$23.15	$23.40	$13.88	8,966
2017-03-13	$22.56	$23.23	$22.56	$23.07	$13.69	21,844
2017-03-10	$22.70	$22.80	$22.51	$22.77	$13.51	27,858
2017-03-09	$22.86	$22.96	$22.63	$22.80	$13.53	20,148
2017-03-08	$23.20	$23.25	$22.74	$22.81	$13.53	32,493
2017-03-07	$23.48	$23.70	$23.21	$23.21	$13.77	21,174
2017-03-06	$24.45	$24.46	$23.47	$23.47	$13.93	37,263
2017-03-03	$24.39	$24.41	$24.17	$24.28	$14.41	6,272
2017-03-02	$24.16	$24.39	$24.16	$24.39	$14.47	9,666
2017-03-01	$24.29	$24.29	$24.01	$24.26	$14.40	13,817
2017-02-28	$24.21	$24.50	$24.05	$24.20	$14.36	59,749
2017-02-27	$24.94	$24.95	$24.00	$24.02	$14.25	45,121
2017-02-24	$25.20	$25.36	$25.20	$25.36	$14.79	1,300
2017-02-23	$25.14	$25.35	$25.05	$25.29	$14.75	8,873
2017-02-22	$25.14	$25.36	$25.08	$25.14	$14.66	1,550
2017-02-21	$25.09	$25.14	$25.00	$25.14	$14.66	7,520
2017-02-17	$25.26	$25.26	$25.01	$25.02	$14.59	7,924
2017-02-16	$25.04	$25.15	$25.01	$25.04	$14.60	7,434
2017-02-15	$25.01	$25.10	$25.01	$25.03	$14.60	2,385
2017-02-14	$25.16	$25.20	$25.05	$25.05	$14.61	1,719
2017-02-13	$25.08	$25.09	$25.05	$25.05	$14.61	2,917
2017-02-10	$24.93	$25.16	$24.93	$25.06	$14.61	5,250
2017-02-09	$25.28	$25.28	$24.82	$24.96	$14.56	13,911
2017-02-08	$25.27	$25.50	$25.23	$25.40	$14.81	7,914
2017-02-07	$25.18	$25.26	$25.18	$25.25	$14.72	3,981
2017-02-06	$25.12	$25.18	$25.12	$25.15	$14.67	861
2017-02-03	$25.15	$25.15	$25.00	$25.12	$14.65	5,620
2017-02-02	$25.02	$25.15	$25.00	$25.00	$14.58	10,037
2017-02-01	$25.04	$25.11	$25.01	$25.05	$14.61	11,407
2017-01-31	$25.15	$25.15	$25.05	$25.08	$14.62	3,677
2017-01-30	$25.18	$25.18	$25.13	$25.16	$14.67	2,798
2017-01-27	$25.11	$25.19	$25.10	$25.19	$14.69	3,660
2017-01-26	$25.23	$25.23	$25.04	$25.19	$14.69	2,950
2017-01-25	$25.22	$25.22	$25.01	$25.22	$14.71	2,909
2017-01-24	$25.23	$25.23	$25.13	$25.13	$14.65	1,830
2017-01-23	$25.19	$25.23	$25.12	$25.23	$14.71	3,564
2017-01-20	$25.06	$25.18	$25.06	$25.11	$14.64	355
2017-01-19	$25.17	$25.25	$25.00	$25.10	$14.64	5,797
2017-01-18	$25.20	$25.30	$25.10	$25.29	$14.74	6,536
2017-01-17	$25.07	$25.21	$25.05	$25.18	$14.68	6,028
2017-01-13	$25.06	$25.18	$25.06	$25.18	$14.68	4,054
2017-01-12	$25.43	$25.45	$25.07	$25.13	$14.65	2,496
2017-01-11	$25.05	$25.09	$25.00	$25.09	$14.63	3,743
2017-01-10	$25.21	$25.21	$25.01	$25.01	$14.58	4,022
2017-01-09	$25.05	$25.10	$25.04	$25.04	$14.60	2,071
2017-01-06	$24.80	$25.01	$24.80	$25.01	$14.59	620
2017-01-05	$24.70	$25.27	$24.68	$25.10	$14.64	9,222
2017-01-04	$24.72	$24.95	$24.68	$24.94	$14.54	4,715
2017-01-03	$24.57	$24.75	$24.57	$24.58	$14.33	9,264
2016-12-30	$24.56	$24.60	$24.53	$24.58	$14.33	4,397
2016-12-29	$24.55	$24.58	$24.50	$24.54	$14.31	9,728
2016-12-28	$24.45	$24.64	$24.45	$24.50	$14.29	8,748
2016-12-27	$24.57	$24.71	$24.34	$24.50	$14.29	14,615
2016-12-23	$24.40	$24.84	$24.36	$24.45	$14.26	7,239
2016-12-22	$24.37	$24.69	$24.32	$24.35	$14.20	7,000
2016-12-21	$24.78	$24.78	$24.15	$24.27	$14.15	49,173
2016-12-20	$24.62	$24.97	$24.62	$24.97	$14.56	6,157
2016-12-19	$24.64	$24.64	$24.50	$24.50	$14.29	5,608
2016-12-16	$24.41	$24.70	$24.26	$24.53	$14.30	11,160
2016-12-15	$24.24	$24.63	$24.24	$24.32	$14.18	15,092
2016-12-14	$24.27	$24.32	$24.18	$24.29	$14.16	8,585
2016-12-13	$24.38	$24.49	$24.25	$24.29	$14.16	14,901
2016-12-12	$24.32	$24.48	$24.27	$24.38	$14.22	5,065
2016-12-09	$24.35	$24.58	$24.22	$24.35	$14.20	5,885
2016-12-08	$24.57	$24.67	$24.40	$24.43	$14.25	7,943
2016-12-07	$24.50	$24.60	$24.50	$24.52	$14.30	7,190
2016-12-06	$24.47	$24.73	$24.47	$24.69	$14.40	3,743
2016-12-05	$24.80	$25.02	$24.43	$24.45	$14.26	5,700
2016-12-02	$24.64	$24.90	$24.64	$24.90	$14.52	1,707
2016-12-01	$24.97	$25.00	$24.63	$24.68	$14.39	8,128
2016-11-30	$25.03	$25.03	$24.77	$24.86	$14.50	5,360
2016-11-29	$25.08	$25.17	$24.92	$25.17	$14.68	3,125
2016-11-28	$25.29	$25.36	$24.98	$25.28	$14.50	5,644
2016-11-25	$25.30	$25.36	$25.30	$25.36	$14.54	1,000
2016-11-23	$25.16	$25.50	$25.02	$25.50	$14.62	9,430
2016-11-22	$25.00	$25.18	$24.80	$25.00	$14.34	4,675
2016-11-21	$24.79	$24.81	$24.31	$24.80	$14.22	6,886
2016-11-18	$24.75	$24.79	$24.70	$24.75	$14.19	4,670
2016-11-17	$24.93	$24.96	$24.54	$24.74	$14.19	3,815
2016-11-16	$24.50	$25.00	$24.50	$24.91	$14.29	6,438
2016-11-15	$23.80	$24.45	$23.77	$24.45	$14.02	18,206
2016-11-14	$24.52	$24.60	$23.39	$23.84	$13.67	19,014
2016-11-11	$24.78	$24.83	$24.49	$24.62	$14.12	15,697
2016-11-10	$24.84	$24.86	$24.60	$24.84	$14.25	16,562
2016-11-09	$24.98	$25.05	$23.72	$24.58	$14.10	25,229
2016-11-08	$25.10	$25.19	$25.01	$25.17	$14.44	4,678
2016-11-07	$25.10	$25.12	$25.06	$25.06	$14.37	1,000
2016-11-04	$25.12	$25.12	$25.00	$25.05	$14.37	4,200
2016-11-03	$25.03	$25.12	$25.00	$25.12	$14.41	12,060
2016-11-02	$25.11	$25.15	$25.03	$25.03	$14.36	7,607
2016-11-01	$25.09	$25.12	$25.01	$25.12	$14.41	8,972
2016-10-31	$25.37	$25.37	$25.09	$25.10	$14.40	11,972
2016-10-28	$25.35	$25.37	$25.35	$25.37	$14.55	525
2016-10-27	$25.44	$25.44	$25.20	$25.24	$14.48	900
2016-10-26	$25.47	$25.48	$25.17	$25.43	$14.58	11,091
2016-10-25	$25.22	$25.48	$25.22	$25.38	$14.56	5,686
2016-10-24	$25.15	$25.32	$25.15	$25.21	$14.46	2,473
2016-10-21	$25.13	$25.21	$25.10	$25.16	$14.43	5,850
2016-10-20	$25.24	$25.24	$25.17	$25.23	$14.47	2,420
2016-10-19	$25.16	$25.30	$25.16	$25.30	$14.51	1,629
2016-10-18	$25.25	$25.33	$25.25	$25.33	$14.53	3,104
2016-10-17	$25.13	$25.25	$25.13	$25.25	$14.48	2,967
2016-10-14	$25.15	$25.20	$25.11	$25.12	$14.41	3,544
2016-10-13	$25.09	$25.22	$25.07	$25.11	$14.40	4,281
2016-10-12	$25.23	$25.23	$25.10	$25.13	$14.41	6,150
2016-10-11	$25.26	$25.29	$25.20	$25.23	$14.47	7,835
2016-10-10	$25.25	$25.30	$25.20	$25.20	$14.45	4,845
2016-10-07	$25.15	$25.30	$25.15	$25.25	$14.48	1,639
2016-10-06	$25.20	$25.30	$25.10	$25.16	$14.43	8,220
2016-10-05	$25.18	$25.33	$25.13	$25.20	$14.45	2,910
2016-10-04	$25.18	$25.30	$25.12	$25.12	$14.41	6,010
2016-10-03	$25.33	$25.33	$25.13	$25.23	$14.47	2,075
2016-09-30	$25.34	$25.42	$25.20	$25.41	$14.57	22,808
2016-09-29	$25.45	$25.45	$25.25	$25.35	$14.54	4,385
2016-09-28	$25.61	$25.65	$25.41	$25.55	$14.65	5,455
2016-09-27	$25.46	$25.69	$25.32	$25.69	$14.73	16,266
2016-09-26	$25.48	$25.70	$25.38	$25.38	$14.56	16,070
2016-09-23	$25.32	$25.66	$25.32	$25.54	$14.65	7,101
2016-09-22	$25.35	$25.51	$25.22	$25.35	$14.54	14,068
2016-09-21	$25.25	$25.30	$25.16	$25.28	$14.50	13,974
2016-09-20	$25.30	$25.35	$24.81	$25.19	$14.45	59,025
2016-09-19	$25.28	$25.41	$25.28	$25.31	$14.52	4,719
2016-09-16	$25.16	$25.38	$25.16	$25.34	$14.53	26,263
2016-09-15	$25.39	$25.51	$25.27	$25.51	$14.63	3,936
2016-09-14	$25.28	$25.40	$25.23	$25.25	$14.48	6,108
2016-09-13	$25.38	$25.51	$25.15	$25.22	$14.47	14,924
2016-09-12	$25.48	$25.68	$25.38	$25.38	$14.56	8,207
2016-09-09	$25.62	$25.82	$25.42	$25.48	$14.61	8,422
2016-09-08	$25.69	$25.73	$25.58	$25.73	$14.75	4,643
2016-09-07	$25.57	$25.77	$25.55	$25.70	$14.74	6,381
2016-09-06	$25.72	$25.75	$25.50	$25.50	$14.62	5,546
2016-09-02	$25.74	$25.79	$25.70	$25.73	$14.76	1,853
2016-09-01	$25.70	$25.77	$25.62	$25.65	$14.71	4,182
2016-08-31	$25.70	$25.70	$25.60	$25.63	$14.70	6,764
2016-08-30	$25.54	$25.79	$25.52	$25.74	$14.76	8,666
2016-08-29	$25.98	$25.98	$25.91	$25.96	$14.65	4,460
2016-08-26	$25.98	$26.00	$25.93	$26.00	$14.67	2,970
2016-08-25	$25.86	$25.91	$25.86	$25.90	$14.61	10,315
2016-08-24	$25.89	$25.91	$25.85	$25.87	$14.60	5,641
2016-08-23	$25.80	$25.92	$25.80	$25.91	$14.62	5,495
2016-08-22	$25.79	$25.80	$25.78	$25.78	$14.55	2,000
2016-08-19	$25.72	$25.78	$25.71	$25.78	$14.55	3,021
2016-08-18	$25.88	$25.88	$25.67	$25.71	$14.51	5,771
2016-08-17	$25.85	$25.90	$25.65	$25.77	$14.54	5,256
2016-08-16	$25.77	$25.91	$25.76	$25.91	$14.62	6,500
2016-08-15	$25.90	$25.95	$25.90	$25.95	$14.64	2,225
2016-08-12	$25.75	$25.97	$25.75	$25.83	$14.58	3,825
2016-08-11	$25.90	$25.90	$25.77	$25.80	$14.56	1,631
2016-08-10	$25.77	$25.88	$25.76	$25.80	$14.56	1,795
2016-08-09	$25.64	$25.96	$25.64	$25.96	$14.65	8,398
2016-08-08	$25.70	$25.72	$25.64	$25.68	$14.49	5,068
2016-08-05	$25.72	$25.72	$25.65	$25.66	$14.48	2,450
2016-08-04	$25.68	$25.78	$25.63	$25.69	$14.50	4,695
2016-08-03	$25.58	$25.76	$25.58	$25.62	$14.46	3,250
2016-08-02	$25.78	$25.78	$25.53	$25.57	$14.43	2,630
2016-08-01	$25.60	$25.60	$25.60	$25.60	$14.45	2,050
2016-07-29	$25.63	$25.79	$25.63	$25.75	$14.53	3,168
2016-07-28	$25.49	$25.63	$25.49	$25.55	$14.42	5,087
2016-07-27	$25.55	$25.60	$25.50	$25.60	$14.45	7,214
2016-07-26	$25.50	$25.50	$25.28	$25.42	$14.34	10,614
2016-07-25	$25.40	$25.56	$25.39	$25.42	$14.34	4,606
2016-07-22	$25.50	$25.50	$25.39	$25.45	$14.36	5,596
2016-07-21	$25.39	$25.43	$25.36	$25.43	$14.35	2,412
2016-07-20	$25.34	$25.40	$25.34	$25.40	$14.33	1,875
2016-07-19	$25.35	$25.47	$25.34	$25.34	$14.30	6,673
2016-07-18	$25.32	$25.44	$25.32	$25.41	$14.34	3,745
2016-07-15	$25.42	$25.42	$25.31	$25.34	$14.30	2,832
2016-07-14	$25.44	$25.46	$25.24	$25.44	$14.35	2,397
2016-07-13	$25.54	$25.54	$25.33	$25.36	$14.31	9,779
2016-07-12	$25.54	$25.54	$25.41	$25.48	$14.38	7,599
2016-07-11	$25.63	$25.63	$25.49	$25.49	$14.38	4,711
2016-07-08	$25.45	$25.57	$25.45	$25.55	$14.41	6,427
2016-07-07	$25.43	$25.65	$25.29	$25.49	$14.38	31,724
2016-07-06	$25.29	$25.42	$25.29	$25.37	$14.32	3,670
2016-07-05	$25.27	$25.48	$25.27	$25.29	$14.27	7,486
2016-07-01	$25.43	$25.45	$25.28	$25.37	$14.31	9,462
2016-06-30	$25.35	$25.40	$25.26	$25.40	$14.33	15,494
2016-06-29	$25.27	$25.43	$25.23	$25.40	$14.33	17,390
2016-06-28	$25.19	$25.39	$25.19	$25.38	$14.32	19,750
2016-06-27	$25.22	$25.27	$24.95	$25.17	$14.20	24,095
2016-06-24	$25.00	$25.22	$25.00	$25.14	$14.19	18,975
2016-06-23	$25.23	$25.25	$25.15	$25.21	$14.23	2,600
2016-06-22	$25.25	$25.30	$25.11	$25.11	$14.17	7,229
2016-06-21	$25.32	$25.32	$25.10	$25.19	$14.21	13,267
2016-06-20	$25.30	$25.39	$25.13	$25.13	$14.18	14,512
2016-06-17	$25.42	$25.42	$25.17	$25.18	$14.21	4,665
2016-06-16	$25.10	$25.47	$25.10	$25.37	$14.32	9,249
2016-06-15	$25.25	$25.32	$25.10	$25.15	$14.19	4,262
2016-06-14	$25.15	$25.22	$25.09	$25.14	$14.19	6,333
2016-06-13	$25.06	$25.24	$25.06	$25.24	$14.24	9,350
2016-06-10	$25.20	$25.22	$25.06	$25.06	$14.14	8,642
2016-06-09	$24.99	$25.19	$24.91	$25.06	$14.14	41,672
2016-06-08	$24.89	$25.09	$24.88	$24.99	$14.10	11,336
2016-06-07	$24.97	$25.01	$24.93	$25.01	$14.11	11,929
2016-06-06	$24.95	$24.98	$24.90	$24.98	$14.10	16,194
2016-06-03	$24.93	$24.98	$24.92	$24.97	$14.09	2,721
2016-06-02	$24.96	$24.98	$24.87	$24.97	$14.09	14,326
2016-06-01	$24.90	$25.00	$24.85	$24.94	$14.07	16,028
2016-05-31	$24.86	$25.01	$24.75	$24.93	$14.07	17,850
2016-05-27	$24.80	$24.91	$24.60	$24.77	$13.98	6,121
2016-05-26	$25.08	$25.15	$24.94	$25.00	$13.87	26,590
2016-05-25	$25.02	$25.15	$24.99	$25.10	$13.93	41,015
2016-05-24	$25.14	$25.20	$24.90	$25.00	$13.87	30,111
2016-05-23	$25.04	$25.20	$24.95	$25.05	$13.90	30,863
2016-05-20	$24.65	$25.14	$24.64	$25.00	$13.87	48,645
2016-05-19	$24.57	$24.90	$24.33	$24.53	$13.61	32,086
2016-05-18	$25.05	$25.05	$24.47	$24.57	$13.63	29,902
2016-05-17	$25.03	$25.05	$24.95	$25.05	$13.90	20,341
2016-05-16	$24.98	$25.05	$24.90	$24.96	$13.85	9,139
2016-05-13	$24.96	$24.99	$24.84	$24.99	$13.87	8,505
2016-05-12	$24.91	$24.97	$24.84	$24.96	$13.85	7,340
2016-05-11	$24.92	$24.99	$24.84	$24.84	$13.78	29,167
2016-05-10	$24.75	$24.87	$24.75	$24.87	$13.80	925
2016-05-09	$24.80	$24.95	$24.65	$24.90	$13.82	16,927
2016-05-06	$24.75	$24.81	$24.58	$24.81	$13.77	14,078
2016-05-05	$24.72	$24.76	$24.51	$24.70	$13.70	10,631
2016-05-04	$24.45	$24.73	$24.45	$24.68	$13.69	26,314
2016-05-03	$24.62	$24.62	$24.38	$24.55	$13.62	12,522
2016-05-02	$24.68	$24.68	$24.37	$24.49	$13.59	19,188
2016-04-29	$24.60	$24.64	$24.26	$24.60	$13.65	21,940
2016-04-28	$24.29	$24.86	$24.29	$24.65	$13.68	22,830
2016-04-27	$24.23	$24.58	$24.21	$24.44	$13.56	10,060
2016-04-26	$24.00	$24.70	$23.99	$24.54	$13.62	36,903
2016-04-25	$24.78	$24.78	$23.97	$24.24	$13.45	28,397
2016-04-22	$24.85	$24.99	$24.81	$24.99	$13.87	14,875
2016-04-21	$25.00	$25.00	$24.86	$24.86	$13.79	20,787
2016-04-20	$24.88	$24.99	$24.75	$24.99	$13.87	8,830
2016-04-19	$24.78	$24.89	$24.75	$24.84	$13.78	11,839
2016-04-18	$24.78	$24.78	$24.37	$24.69	$13.70	13,745
2016-04-15	$24.84	$24.84	$24.70	$24.77	$13.74	10,377
2016-04-14	$24.72	$24.87	$24.63	$24.71	$13.71	16,359
2016-04-13	$24.56	$24.73	$24.55	$24.55	$13.62	9,740
2016-04-12	$24.56	$24.66	$24.55	$24.55	$13.62	2,316
2016-04-11	$24.45	$24.63	$24.40	$24.63	$13.67	9,748
2016-04-08	$24.50	$24.63	$24.41	$24.50	$13.59	20,234
2016-04-07	$24.37	$24.47	$24.34	$24.46	$13.57	10,500
2016-04-06	$24.50	$24.50	$24.34	$24.40	$13.54	4,550
2016-04-05	$24.39	$24.48	$24.29	$24.48	$13.58	8,962
2016-04-04	$24.42	$24.46	$24.15	$24.39	$13.53	10,084
2016-04-01	$24.41	$24.50	$24.40	$24.45	$13.56	10,424
2016-03-31	$24.42	$24.50	$24.41	$24.48	$13.58	7,700
2016-03-30	$24.47	$24.58	$24.44	$24.45	$13.57	19,528
2016-03-29	$24.27	$24.58	$24.27	$24.44	$13.56	18,319
2016-03-28	$24.32	$24.54	$24.31	$24.54	$13.62	14,512
2016-03-24	$24.31	$24.31	$24.22	$24.31	$13.49	3,165
2016-03-23	$24.22	$24.30	$24.22	$24.25	$13.45	5,185
2016-03-22	$24.30	$24.30	$24.10	$24.21	$13.43	9,389
2016-03-21	$24.23	$24.31	$24.20	$24.28	$13.47	8,951
2016-03-18	$24.17	$24.25	$24.06	$24.24	$13.45	5,892
2016-03-17	$24.11	$24.17	$23.97	$24.17	$13.41	6,641
2016-03-16	$24.11	$24.11	$23.81	$24.10	$13.37	1,828
2016-03-15	$23.95	$24.08	$23.81	$24.08	$13.36	13,391
2016-03-14	$24.04	$24.04	$23.80	$23.95	$13.29	8,855
2016-03-11	$23.82	$24.04	$23.80	$23.98	$13.30	10,524
2016-03-10	$23.99	$23.99	$23.71	$23.75	$13.18	5,497
2016-03-09	$23.70	$24.05	$23.70	$23.89	$13.25	8,652
2016-03-08	$24.04	$24.04	$23.68	$23.75	$13.18	19,639
2016-03-07	$24.21	$24.25	$24.05	$24.08	$13.36	8,052
2016-03-04	$24.27	$24.28	$24.15	$24.16	$13.40	12,714
2016-03-03	$24.27	$24.27	$24.05	$24.05	$13.34	5,965
2016-03-02	$24.35	$24.39	$24.15	$24.29	$13.48	8,424
2016-03-01	$24.34	$24.36	$24.11	$24.35	$13.51	10,182
2016-02-29	$24.30	$24.46	$24.10	$24.11	$13.38	9,096
2016-02-26	$24.27	$24.39	$24.10	$24.38	$13.53	5,145
2016-02-25	$24.50	$24.65	$24.44	$24.54	$13.38	11,247
2016-02-24	$24.45	$24.69	$24.43	$24.43	$13.32	11,268
2016-02-23	$24.49	$24.49	$24.35	$24.46	$13.34	6,230
2016-02-22	$24.46	$24.59	$24.35	$24.47	$13.35	8,663
2016-02-19	$24.39	$24.48	$24.24	$24.28	$13.24	3,707
2016-02-18	$24.40	$24.40	$23.80	$23.91	$13.04	18,911
2016-02-17	$24.25	$24.45	$24.23	$24.45	$13.33	5,315
2016-02-16	$23.81	$24.25	$23.80	$24.25	$13.23	4,752
2016-02-12	$23.73	$24.12	$23.73	$23.84	$13.00	2,794
2016-02-11	$24.20	$24.21	$23.15	$23.70	$12.93	15,557
2016-02-10	$24.31	$24.50	$24.17	$24.30	$13.25	6,235
2016-02-09	$24.36	$24.36	$24.05	$24.30	$13.25	7,600
2016-02-08	$24.31	$24.50	$24.05	$24.11	$13.15	7,460
2016-02-05	$24.58	$24.59	$24.42	$24.42	$13.32	16,381
2016-02-04	$24.49	$24.55	$24.40	$24.55	$13.39	12,750
2016-02-03	$24.50	$24.55	$24.30	$24.49	$13.36	11,030
2016-02-02	$24.42	$24.50	$24.26	$24.45	$13.33	5,300
2016-02-01	$24.50	$24.55	$24.20	$24.42	$13.32	9,218
2016-01-29	$24.20	$24.55	$24.20	$24.26	$13.23	13,626
2016-01-28	$24.06	$24.20	$24.05	$24.11	$13.15	7,574
2016-01-27	$24.19	$24.20	$24.07	$24.16	$13.18	4,745
2016-01-26	$23.99	$24.28	$23.99	$24.07	$13.13	7,688
2016-01-25	$24.41	$24.42	$23.99	$24.06	$13.12	11,380
2016-01-22	$24.36	$24.43	$24.20	$24.43	$13.32	5,050
2016-01-21	$24.06	$24.30	$24.05	$24.16	$13.18	9,775
2016-01-20	$24.25	$24.25	$23.73	$24.09	$13.14	25,770
2016-01-19	$24.42	$24.42	$24.00	$24.02	$13.10	9,437
2016-01-15	$24.29	$24.37	$24.00	$24.25	$13.23	6,523
2016-01-14	$24.37	$24.42	$24.17	$24.42	$13.32	12,908
2016-01-13	$24.46	$24.57	$24.01	$24.33	$13.27	14,417
2016-01-12	$24.45	$24.45	$24.31	$24.37	$13.29	17,816
2016-01-11	$24.45	$24.46	$24.35	$24.40	$13.31	14,477
2016-01-08	$24.49	$24.50	$24.41	$24.41	$13.31	14,115
2016-01-07	$24.50	$24.51	$24.33	$24.40	$13.31	12,819
2016-01-06	$24.52	$24.58	$24.40	$24.50	$13.36	3,050
2016-01-05	$24.44	$24.60	$24.42	$24.60	$13.42	13,180
2016-01-04	$23.63	$24.44	$23.63	$24.41	$13.31	21,589
2015-12-31	$24.30	$24.41	$24.26	$24.39	$13.30	9,265
2015-12-30	$24.30	$24.30	$24.20	$24.30	$13.25	9,250
2015-12-29	$24.30	$24.32	$24.20	$24.29	$13.25	12,265
2015-12-28	$24.23	$24.48	$24.10	$24.22	$13.21	16,267
2015-12-24	$24.13	$24.19	$24.13	$24.17	$13.18	4,808
2015-12-23	$24.15	$24.18	$24.07	$24.17	$13.18	12,581
2015-12-22	$24.14	$24.19	$23.96	$24.11	$13.15	18,426
2015-12-21	$23.97	$24.18	$23.95	$24.13	$13.16	20,989
2015-12-18	$23.98	$23.98	$23.93	$23.97	$13.07	7,779
2015-12-17	$23.99	$23.99	$23.90	$23.95	$13.06	7,499
2015-12-16	$23.98	$24.00	$23.90	$23.96	$13.07	13,939
2015-12-15	$23.98	$23.99	$23.90	$23.93	$13.05	17,813
2015-12-14	$24.11	$24.11	$23.89	$23.90	$13.03	12,088
2015-12-11	$24.18	$24.19	$23.96	$24.04	$13.11	12,500
2015-12-10	$24.06	$24.15	$24.06	$24.15	$13.17	9,203
2015-12-09	$24.04	$24.09	$24.04	$24.09	$13.14	11,145
2015-12-08	$24.00	$24.06	$23.93	$24.03	$13.11	21,760
2015-12-07	$24.06	$24.09	$23.94	$24.01	$13.09	8,002
2015-12-04	$24.02	$24.12	$23.91	$24.03	$13.11	13,050
2015-12-03	$24.18	$24.18	$24.05	$24.10	$13.14	13,420
2015-12-02	$24.17	$24.18	$24.08	$24.15	$13.17	7,858
2015-12-01	$24.05	$24.19	$24.04	$24.18	$13.19	23,764
2015-11-30	$24.05	$24.09	$24.00	$24.04	$13.11	13,408
2015-11-27	$24.10	$24.10	$23.99	$24.03	$13.11	22,220
2015-11-25	$24.27	$24.39	$24.27	$24.38	$13.07	13,436
2015-11-24	$24.23	$24.33	$24.20	$24.31	$13.03	18,295
2015-11-23	$24.14	$24.23	$24.12	$24.17	$12.95	22,337
2015-11-20	$24.05	$24.14	$24.05	$24.13	$12.93	14,095
2015-11-19	$24.08	$24.12	$24.05	$24.12	$12.93	10,750
2015-11-18	$23.95	$24.09	$23.95	$24.09	$12.91	17,160
2015-11-17	$23.97	$23.97	$23.86	$23.94	$12.83	9,999
2015-11-16	$23.97	$24.00	$23.91	$23.95	$12.84	14,746
2015-11-13	$23.92	$23.97	$23.86	$23.97	$12.85	6,150
2015-11-12	$24.01	$24.04	$23.80	$23.95	$12.84	17,664
2015-11-11	$24.01	$24.08	$23.95	$24.02	$12.87	16,864
2015-11-10	$23.85	$24.00	$23.85	$23.99	$12.86	34,691
2015-11-09	$23.90	$23.90	$23.77	$23.85	$12.78	12,227
2015-11-06	$23.91	$23.97	$23.78	$23.90	$12.81	27,312
2015-11-05	$24.09	$24.14	$23.94	$24.00	$12.86	29,853
2015-11-04	$23.89	$24.10	$23.89	$24.05	$12.89	48,572
2015-11-03	$23.89	$23.93	$23.82	$23.87	$12.79	25,380
2015-11-02	$23.67	$23.91	$23.66	$23.88	$12.80	53,425
2015-10-30	$23.56	$23.64	$23.52	$23.60	$12.65	175,055
2015-10-29	$23.64	$23.68	$23.55	$23.55	$12.62	31,475
2015-10-28	$23.64	$23.75	$23.57	$23.59	$12.64	58,724
2015-10-27	$23.60	$23.64	$23.57	$23.63	$12.67	22,562
2015-10-26	$23.58	$23.64	$23.49	$23.57	$12.63	22,869
2015-10-23	$23.48	$23.54	$23.36	$23.54	$12.62	15,474
2015-10-22	$23.63	$23.69	$23.42	$23.42	$12.55	63,663
2015-10-21	$23.62	$23.66	$23.56	$23.63	$12.67	28,650
2015-10-20	$23.59	$23.69	$23.54	$23.54	$12.62	43,957
2015-10-19	$23.60	$23.71	$23.48	$23.59	$12.64	49,440
2015-10-16	$23.67	$23.92	$23.42	$23.59	$12.64	184,513
2015-10-15	$23.67	$23.71	$23.52	$23.57	$12.63	10,176
2015-10-14	$23.69	$23.71	$23.57	$23.57	$12.63	14,085
2015-10-13	$23.62	$23.69	$23.52	$23.55	$12.62	13,746
2015-10-12	$23.51	$23.70	$23.51	$23.57	$12.63	15,681
2015-10-09	$23.77	$23.80	$23.43	$23.54	$12.62	17,826
2015-10-08	$24.22	$24.32	$21.82	$23.66	$12.68	61,325
2015-10-07	$24.45	$24.48	$24.22	$24.22	$12.98	15,961
2015-10-06	$24.57	$24.80	$24.37	$24.37	$13.06	12,874
2015-10-05	$24.68	$24.68	$24.44	$24.52	$13.14	8,106
2015-10-02	$24.75	$24.80	$24.65	$24.67	$13.22	7,714
2015-10-01	$24.73	$24.90	$24.73	$24.78	$13.28	3,660
2015-09-30	$24.87	$24.87	$24.76	$24.82	$13.30	2,431
2015-09-29	$24.91	$24.99	$24.80	$24.80	$13.29	3,179
2015-09-28	$24.88	$24.90	$24.88	$24.90	$13.35	301
2015-09-25	$24.86	$25.09	$24.86	$25.09	$13.45	6,544
2015-09-24	$24.85	$24.97	$24.85	$24.97	$13.38	1,059
2015-09-23	$24.87	$24.90	$24.81	$24.90	$13.35	2,673
2015-09-22	$24.90	$24.90	$24.82	$24.82	$13.30	593
2015-09-21	$24.81	$24.84	$24.80	$24.84	$13.31	2,814
2015-09-18	$24.68	$24.77	$24.65	$24.73	$13.25	5,829
2015-09-17	$24.35	$24.69	$24.32	$24.69	$13.23	15,327
2015-09-16	$24.52	$24.58	$24.43	$24.58	$13.17	5,479
2015-09-15	$24.77	$24.77	$24.35	$24.45	$13.10	7,970
2015-09-14	$24.61	$24.62	$24.60	$24.60	$13.18	1,432
2015-09-11	$24.65	$24.65	$24.53	$24.53	$13.15	2,870
2015-09-10	$24.66	$24.67	$24.51	$24.61	$13.19	8,441
2015-09-09	$24.91	$24.91	$24.60	$24.65	$13.21	20,921
2015-09-08	$24.86	$24.99	$24.86	$24.98	$13.39	4,636
2015-09-04	$24.98	$25.12	$24.87	$24.87	$13.33	1,487
2015-09-03	$24.95	$25.05	$24.95	$25.05	$13.43	3,973
2015-09-02	$25.03	$25.03	$24.86	$24.86	$13.32	3,166
2015-09-01	$24.85	$25.22	$24.75	$25.22	$13.52	3,020
2015-08-31	$24.80	$24.85	$24.80	$24.85	$13.32	5,162

AmTrust Financial Services Inc (AFSIA) News Headlines

'Audits matter.' AmTrust shareholders get US SEC backing in bid for appellate redo on BDO claim

None

reuters.com Feb. 20, 2024

Recent AmTrust Financial Services Inc (AFSIA) News

Similar Companies to AmTrust Financial Services Inc (AFSIA) in the None Industry

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

AmTrust Financial Services Inc (AFSIA) Exchange: PINK