AmTrust Financial Services Inc (AFSIB) Stock

Data as of April 23, 2024

$13.50 ($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 23, 2024
Open	$13.50
Previous Close	$13.50
High	$13.50
Low	$13.50
Adjusted Open	$13.50
Previous Adjusted Close	$13.50
Adjusted High	$13.50
Adjusted Low	$13.50

About AmTrust Financial Services Inc (AFSIB)

AmTrust Financial Services Inc. Depository Shares Series B

Invest in AmTrust Financial Services Inc (AFSIB)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

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 (AFSIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$13.50	$13.50	$13.50	$13.50	$13.50	0
2024-04-11	$13.50	$13.50	$13.50	$13.50	$13.50	0
2024-04-10	$13.50	$13.50	$13.50	$13.50	$13.50	0
2024-04-09	$13.15	$13.50	$13.15	$13.50	$13.50	1,450
2024-04-08	$13.65	$13.65	$13.65	$13.65	$13.65	0
2024-04-05	$13.17	$13.17	$13.17	$13.17	$13.17	460
2024-04-04	$13.10	$13.10	$13.10	$13.10	$13.10	1,700
2024-04-03	$13.26	$13.35	$13.10	$13.25	$13.25	2,135
2024-04-02	$13.25	$13.25	$13.25	$13.25	$13.25	0
2024-04-01	$13.40	$13.40	$13.10	$13.25	$13.25	2,135
2024-03-28	$13.10	$13.10	$13.10	$13.10	$13.10	101
2024-03-27	$13.10	$13.10	$13.10	$13.10	$13.10	451
2024-03-26	$13.01	$13.01	$13.01	$13.01	$13.01	1
2024-03-25	$13.01	$13.01	$13.01	$13.01	$13.01	200
2024-03-22	$12.98	$12.98	$12.98	$12.98	$12.98	0
2024-03-21	$12.94	$12.98	$12.94	$12.98	$12.98	1,454
2024-03-20	$13.01	$13.01	$13.01	$13.01	$13.01	5,001
2024-03-19	$13.01	$13.01	$13.01	$13.01	$13.01	0
2024-03-18	$12.65	$13.30	$12.65	$13.01	$13.01	2,516
2024-03-15	$12.90	$13.01	$12.85	$13.01	$13.01	5,654
2024-03-14	$14.00	$14.00	$14.00	$14.00	$14.00	0
2024-03-13	$12.91	$14.00	$12.91	$14.00	$14.00	400
2024-03-12	$12.85	$12.85	$12.85	$12.85	$12.85	440
2024-03-11	$12.85	$12.85	$12.85	$12.85	$12.85	440
2024-03-08	$13.10	$13.10	$12.82	$12.82	$12.82	1,886
2024-03-07	$12.77	$12.80	$12.71	$12.71	$12.71	800
2024-03-06	$12.61	$12.75	$12.61	$12.70	$12.70	2,588
2024-03-05	$12.90	$12.90	$12.90	$12.90	$12.90	0
2024-03-04	$13.00	$13.00	$12.90	$12.90	$12.90	5,500
2024-03-01	$12.62	$13.00	$12.62	$13.00	$13.00	2,760
2024-02-29	$12.57	$12.57	$12.57	$12.57	$12.57	430
2024-02-28	$12.75	$12.75	$12.75	$12.75	$12.31	0
2024-02-27	$12.75	$12.75	$12.75	$12.75	$12.31	200
2024-02-26	$13.10	$13.10	$13.10	$13.10	$12.64	1,025
2024-02-23	$13.00	$13.25	$13.00	$13.25	$13.25	1,700
2024-02-22	$13.05	$13.10	$13.05	$13.10	$13.10	1,012
2024-02-21	$13.03	$13.03	$13.03	$13.03	$13.03	100
2024-02-20	$13.00	$13.02	$13.00	$13.02	$13.02	1,400
2024-02-16	$12.96	$12.96	$12.96	$12.96	$12.96	0
2024-02-15	$12.96	$12.96	$12.96	$12.96	$12.96	0
2024-02-14	$12.55	$12.96	$12.55	$12.96	$12.96	940
2024-02-13	$13.05	$13.05	$12.70	$12.70	$12.70	3,590
2024-02-12	$12.95	$12.95	$12.95	$12.95	$12.95	3,350
2024-02-09	$12.90	$12.90	$12.90	$12.90	$12.90	250
2024-02-08	$12.75	$12.75	$12.75	$12.75	$12.75	280
2024-02-07	$12.95	$12.95	$12.95	$12.95	$12.95	0
2024-02-06	$12.95	$12.95	$12.95	$12.95	$12.95	3,507
2024-02-05	$12.96	$12.96	$12.96	$12.96	$12.96	400
2024-02-02	$12.85	$12.88	$12.85	$12.85	$12.85	2,600
2024-02-01	$12.96	$12.96	$12.67	$12.67	$12.67	450
2024-01-31	$12.85	$12.85	$12.85	$12.85	$12.85	300
2024-01-30	$12.55	$12.69	$12.55	$12.63	$12.63	4,500
2024-01-29	$12.90	$12.90	$12.90	$12.90	$12.90	1,400
2024-01-26	$12.63	$12.64	$12.63	$12.64	$12.64	4,018
2024-01-25	$12.62	$12.62	$12.62	$12.62	$12.62	0
2024-01-24	$12.62	$12.62	$12.62	$12.62	$12.62	25
2024-01-23	$12.62	$12.62	$12.62	$12.62	$12.62	650
2024-01-22	$12.61	$12.61	$12.61	$12.61	$12.61	143
2024-01-19	$12.61	$12.61	$12.61	$12.61	$12.61	240
2024-01-18	$12.60	$12.60	$12.60	$12.60	$12.60	820
2024-01-17	$12.88	$12.88	$12.88	$12.88	$12.88	1,100
2024-01-16	$12.53	$12.53	$12.53	$12.53	$12.53	102
2024-01-12	$12.75	$12.75	$12.75	$12.75	$12.75	0
2024-01-11	$12.75	$12.75	$12.75	$12.75	$12.75	700
2024-01-10	$12.50	$12.50	$12.50	$12.50	$12.50	300
2024-01-09	$12.65	$12.75	$12.65	$12.71	$12.71	2,675
2024-01-08	$12.80	$12.80	$12.80	$12.80	$12.80	4,900
2024-01-05	$12.70	$12.70	$12.70	$12.70	$12.70	0
2024-01-04	$12.66	$12.70	$12.66	$12.70	$12.70	900
2024-01-03	$12.66	$12.70	$12.65	$12.70	$12.70	1,827
2024-01-02	$12.76	$12.76	$12.55	$12.55	$12.55	15,000
2023-12-29	$12.75	$12.78	$12.75	$12.78	$12.78	4,100
2023-12-28	$12.61	$12.61	$12.26	$12.26	$12.26	2,100
2023-12-27	$12.51	$12.51	$12.50	$12.50	$12.50	3,000
2023-12-26	$12.75	$12.75	$12.75	$12.75	$12.75	0
2023-12-22	$12.26	$12.75	$12.25	$12.75	$12.75	1,478
2023-12-21	$12.75	$12.75	$12.75	$12.75	$12.75	885
2023-12-20	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-12-19	$12.21	$12.55	$12.21	$12.55	$12.55	5,434
2023-12-18	$12.15	$12.52	$12.15	$12.52	$12.52	1,201
2023-12-15	$12.90	$12.90	$12.90	$12.90	$12.90	70
2023-12-14	$12.90	$12.90	$12.90	$12.90	$12.90	100
2023-12-13	$12.55	$12.90	$12.55	$12.90	$12.90	1,723
2023-12-12	$12.90	$12.90	$12.90	$12.90	$12.90	0
2023-12-11	$12.90	$12.90	$12.90	$12.90	$12.90	7,700
2023-12-08	$12.90	$12.91	$12.90	$12.91	$12.91	466
2023-12-07	$12.80	$12.80	$12.80	$12.80	$12.80	1,851
2023-12-06	$12.75	$12.76	$12.75	$12.76	$12.76	600
2023-12-05	$12.60	$12.65	$12.60	$12.65	$12.65	835
2023-12-04	$12.20	$12.65	$12.20	$12.65	$12.65	4,385
2023-12-01	$12.75	$12.75	$12.75	$12.75	$12.75	0
2023-11-30	$12.75	$12.75	$12.75	$12.75	$12.75	50
2023-11-29	$12.25	$12.75	$12.25	$12.75	$12.31	800
2023-11-28	$12.15	$12.60	$12.15	$12.52	$12.09	2,700
2023-11-27	$12.60	$12.60	$12.55	$12.55	$12.12	725
2023-11-24	$12.60	$12.60	$12.60	$12.60	$12.17	0
2023-11-22	$12.60	$12.60	$12.60	$12.60	$12.17	87
2023-11-21	$11.95	$12.60	$11.95	$12.60	$12.17	1,160
2023-11-20	$12.60	$12.60	$12.60	$12.60	$12.17	0
2023-11-17	$12.31	$12.60	$12.31	$12.60	$12.17	1,094
2023-11-16	$12.38	$12.38	$12.38	$12.38	$11.96	0
2023-11-15	$12.40	$12.40	$12.36	$12.38	$11.96	16,427
2023-11-14	$12.21	$12.30	$12.21	$12.25	$11.83	1,950
2023-11-13	$12.35	$12.55	$12.35	$12.55	$12.12	934
2023-11-10	$12.35	$12.58	$12.35	$12.56	$12.13	5,200
2023-11-09	$12.30	$12.63	$12.30	$12.63	$12.19	4,070
2023-11-08	$13.50	$13.50	$12.55	$12.56	$12.13	1,177
2023-11-07	$12.50	$12.50	$12.15	$12.15	$11.73	1,490
2023-11-06	$13.50	$13.50	$13.50	$13.50	$13.04	0
2023-11-03	$13.50	$13.50	$13.50	$13.50	$13.04	0
2023-11-02	$13.50	$13.50	$13.50	$13.50	$13.04	0
2023-11-01	$13.00	$13.50	$13.00	$13.50	$13.50	1,200
2023-10-31	$12.76	$12.76	$12.76	$12.76	$12.76	0
2023-10-30	$12.76	$12.76	$12.76	$12.76	$12.76	45
2023-10-27	$12.68	$12.76	$12.68	$12.76	$12.76	3,225
2023-10-26	$12.59	$12.59	$12.59	$12.59	$12.59	400
2023-10-25	$12.55	$12.85	$12.50	$12.60	$12.60	18,966
2023-10-24	$12.61	$12.61	$12.61	$12.61	$12.61	0
2023-10-23	$12.55	$12.61	$12.50	$12.61	$12.61	7,071
2023-10-20	$12.65	$12.65	$12.65	$12.65	$12.65	0
2023-10-19	$12.50	$12.65	$12.50	$12.65	$12.65	2,925
2023-10-18	$12.55	$12.78	$12.55	$12.57	$12.57	2,989
2023-10-17	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-10-16	$12.50	$12.50	$12.50	$12.50	$12.50	1,150
2023-10-13	$11.90	$12.51	$11.90	$12.51	$12.51	1,825
2023-10-12	$12.20	$12.85	$12.20	$12.85	$12.85	2,270
2023-10-11	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-10-10	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-10-09	$12.65	$12.65	$12.55	$12.55	$12.55	6,800
2023-10-06	$12.56	$12.56	$12.56	$12.56	$12.56	450
2023-10-05	$12.01	$12.75	$12.01	$12.56	$12.56	1,200
2023-10-04	$12.75	$12.75	$12.75	$12.75	$12.75	50
2023-10-03	$12.75	$12.75	$12.75	$12.75	$12.75	1,300
2023-10-02	$13.25	$13.25	$12.55	$12.55	$12.55	4,200
2023-09-29	$12.85	$12.85	$12.85	$12.85	$12.85	1,200
2023-09-28	$12.45	$12.45	$12.45	$12.45	$12.45	100
2023-09-27	$12.80	$12.80	$12.80	$12.80	$12.80	3,000
2023-09-26	$13.00	$13.00	$12.60	$12.60	$12.60	4,118
2023-09-25	$13.60	$13.60	$13.60	$13.60	$13.60	350
2023-09-22	$13.60	$13.60	$13.60	$13.60	$13.60	0
2023-09-21	$13.60	$13.60	$13.60	$13.60	$13.60	0
2023-09-20	$13.60	$13.60	$13.60	$13.60	$13.60	2,549
2023-09-19	$12.50	$12.80	$12.50	$12.80	$12.80	3,220
2023-09-18	$12.79	$12.79	$12.35	$12.35	$12.35	517
2023-09-15	$12.81	$12.81	$12.81	$12.81	$12.81	463
2023-09-14	$12.80	$12.81	$12.80	$12.81	$12.81	600
2023-09-13	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-09-12	$13.00	$13.00	$13.00	$13.00	$13.00	200
2023-09-11	$12.25	$12.85	$12.25	$12.85	$12.85	650
2023-09-08	$12.81	$12.81	$12.81	$12.81	$12.81	0
2023-09-07	$12.80	$12.81	$12.80	$12.81	$12.81	1,200
2023-09-06	$12.85	$13.09	$12.80	$12.80	$12.80	4,665
2023-09-05	$13.30	$13.30	$13.30	$13.30	$13.30	0
2023-09-01	$13.30	$13.30	$13.30	$13.30	$13.30	0
2023-08-31	$13.30	$13.30	$13.30	$13.30	$13.30	0
2023-08-30	$13.30	$13.30	$13.30	$13.30	$12.86	0
2023-08-29	$13.30	$13.30	$13.30	$13.30	$12.86	1,069
2023-08-28	$13.30	$13.30	$13.30	$13.30	$12.86	500
2023-08-25	$13.25	$13.25	$13.25	$13.25	$12.81	500
2023-08-24	$12.75	$12.75	$12.75	$12.75	$12.33	333
2023-08-23	$13.05	$13.05	$13.05	$13.05	$12.62	1,195
2023-08-22	$13.05	$13.05	$13.05	$13.05	$12.62	0
2023-08-21	$13.05	$13.05	$13.05	$13.05	$12.62	600
2023-08-18	$13.03	$13.03	$13.03	$13.03	$12.60	0
2023-08-17	$13.03	$13.03	$13.03	$13.03	$12.60	0
2023-08-16	$13.03	$13.03	$13.03	$13.03	$12.60	0
2023-08-15	$13.03	$13.03	$13.03	$13.03	$12.60	400
2023-08-14	$12.25	$13.05	$12.25	$13.05	$12.62	1,350
2023-08-11	$13.01	$13.01	$13.01	$13.01	$12.58	140
2023-08-10	$14.00	$14.00	$13.05	$13.05	$12.62	1,850
2023-08-09	$15.00	$15.00	$15.00	$15.00	$14.51	0
2023-08-08	$15.00	$15.00	$15.00	$15.00	$14.51	0
2023-08-07	$15.00	$15.00	$15.00	$15.00	$14.51	0
2023-08-04	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-08-03	$15.00	$15.00	$15.00	$15.00	$15.00	650
2023-08-02	$13.52	$14.00	$13.05	$13.05	$13.05	3,656
2023-08-01	$13.02	$13.02	$13.02	$13.02	$13.02	600
2023-07-31	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-07-28	$12.16	$12.16	$12.16	$12.16	$12.16	65
2023-07-27	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-07-26	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-07-25	$12.16	$12.16	$12.16	$12.16	$12.16	0
2023-07-24	$12.65	$12.65	$12.16	$12.16	$12.16	2,640
2023-07-21	$12.10	$12.10	$12.10	$12.10	$12.10	0
2023-07-20	$12.00	$12.10	$12.00	$12.10	$12.10	575
2023-07-19	$13.10	$13.10	$13.10	$13.10	$13.10	800
2023-07-18	$13.10	$13.10	$13.10	$13.10	$13.10	0
2023-07-17	$13.05	$13.20	$13.05	$13.10	$13.10	2,533
2023-07-14	$12.97	$12.97	$12.97	$12.97	$12.97	500
2023-07-13	$12.75	$12.96	$12.75	$12.96	$12.96	2,165
2023-07-12	$12.85	$12.85	$12.85	$12.85	$12.85	0
2023-07-11	$12.80	$12.85	$12.80	$12.85	$12.85	1,600
2023-07-10	$13.20	$13.20	$13.20	$13.20	$13.20	1,495
2023-07-07	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-07-06	$13.75	$13.75	$13.75	$13.75	$13.75	0
2023-07-05	$13.75	$13.75	$13.75	$13.75	$13.75	825
2023-07-03	$14.00	$14.00	$13.99	$13.99	$13.99	2,000
2023-06-30	$13.27	$13.27	$13.27	$13.27	$13.27	400
2023-06-29	$14.00	$14.00	$13.26	$13.26	$13.26	325
2023-06-28	$13.26	$13.26	$13.25	$13.25	$13.25	1,775
2023-06-27	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-06-26	$13.83	$14.00	$13.83	$14.00	$14.00	1,901
2023-06-23	$13.21	$13.75	$13.21	$13.75	$13.75	1,386
2023-06-22	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-06-21	$13.25	$13.25	$13.25	$13.25	$13.25	360
2023-06-20	$13.21	$13.21	$13.21	$13.21	$13.21	0
2023-06-16	$13.15	$13.21	$13.00	$13.21	$13.21	3,400
2023-06-15	$13.70	$13.75	$13.70	$13.75	$13.75	1,235
2023-06-14	$13.70	$13.75	$13.70	$13.75	$13.75	1,000
2023-06-13	$13.25	$13.25	$13.25	$13.25	$13.25	0
2023-06-12	$13.25	$13.25	$13.25	$13.25	$13.25	1,040
2023-06-09	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-06-08	$12.95	$12.95	$12.95	$12.95	$12.95	0
2023-06-07	$13.43	$13.43	$12.95	$12.95	$12.95	1,000
2023-06-06	$14.06	$14.06	$14.06	$14.06	$14.06	1,006
2023-06-05	$14.06	$14.06	$14.06	$14.06	$14.06	0
2023-06-02	$14.06	$14.06	$14.06	$14.06	$14.06	0
2023-06-01	$14.06	$14.06	$14.06	$14.06	$14.06	0
2023-05-31	$14.06	$14.06	$14.06	$14.06	$14.06	0
2023-05-30	$14.05	$14.06	$14.05	$14.06	$13.62	1,006
2023-05-26	$13.15	$13.15	$13.15	$13.15	$12.74	334
2023-05-25	$13.30	$13.30	$13.30	$13.30	$12.88	200
2023-05-24	$13.31	$13.31	$13.31	$13.31	$12.89	0
2023-05-23	$13.31	$13.31	$13.31	$13.31	$12.89	580
2023-05-22	$13.27	$13.31	$13.27	$13.31	$12.89	625
2023-05-19	$13.23	$13.23	$13.23	$13.23	$13.23	500
2023-05-18	$13.07	$13.07	$13.07	$13.07	$13.07	100
2023-05-17	$13.05	$13.07	$13.00	$13.00	$13.00	5,000
2023-05-16	$13.05	$13.08	$13.00	$13.02	$13.02	3,301
2023-05-15	$13.00	$13.05	$13.00	$13.05	$13.05	1,850
2023-05-12	$12.85	$12.85	$12.85	$12.85	$12.85	0
2023-05-11	$12.85	$12.85	$12.85	$12.85	$12.85	2,400
2023-05-10	$12.85	$12.85	$12.85	$12.85	$12.85	500
2023-05-09	$12.50	$12.50	$12.50	$12.50	$12.50	0
2023-05-08	$12.60	$12.60	$12.50	$12.50	$12.50	1,100
2023-05-05	$12.60	$12.60	$12.60	$12.60	$12.60	0
2023-05-04	$12.60	$12.60	$12.60	$12.60	$12.60	1,000
2023-05-03	$13.00	$13.00	$12.70	$12.70	$12.70	1,400
2023-05-02	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-05-01	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-28	$13.00	$13.00	$13.00	$13.00	$13.00	0
2023-04-27	$13.00	$13.00	$13.00	$13.00	$13.00	250
2023-04-26	$12.87	$12.87	$12.87	$12.87	$12.87	0
2023-04-25	$12.87	$12.87	$12.87	$12.87	$12.87	4,530
2023-04-24	$12.50	$12.50	$12.50	$12.50	$12.50	1
2023-04-21	$12.50	$12.50	$12.50	$12.50	$12.50	600
2023-04-20	$12.50	$12.50	$12.50	$12.50	$12.50	1,750
2023-04-19	$12.50	$12.50	$12.50	$12.50	$12.50	845
2023-04-18	$12.50	$12.50	$12.50	$12.50	$12.50	402
2023-04-17	$12.55	$12.55	$12.55	$12.55	$12.55	249
2023-04-14	$12.55	$12.55	$12.55	$12.55	$12.55	0
2023-04-13	$12.55	$12.55	$12.55	$12.55	$12.55	249
2023-04-12	$12.50	$12.50	$12.50	$12.50	$12.50	350
2023-04-11	$12.50	$12.50	$12.50	$12.50	$12.50	350
2023-04-10	$12.56	$12.56	$12.55	$12.56	$12.56	1,100
2023-04-06	$12.67	$12.67	$12.56	$12.56	$12.56	1,051
2023-04-05	$12.80	$12.80	$12.50	$12.50	$12.50	6,000
2023-04-04	$12.50	$12.50	$12.50	$12.50	$12.50	133
2023-04-03	$13.25	$13.25	$12.00	$13.03	$13.03	4,400
2023-03-31	$11.00	$12.88	$11.00	$12.88	$12.88	3,025
2023-03-30	$10.00	$10.00	$10.00	$10.00	$10.00	275
2023-03-29	$13.01	$13.01	$12.95	$12.95	$12.95	2,004
2023-03-28	$13.25	$13.25	$13.25	$13.25	$13.25	1
2023-03-27	$13.01	$13.25	$13.01	$13.25	$13.25	742
2023-03-24	$13.00	$13.00	$13.00	$13.00	$13.00	300
2023-03-23	$13.75	$14.00	$13.00	$13.00	$13.00	17,300
2023-03-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-21	$13.50	$14.00	$13.50	$14.00	$14.00	3,600
2023-03-20	$13.49	$13.50	$13.49	$13.50	$13.50	33,400
2023-03-17	$12.85	$12.85	$12.85	$12.85	$12.85	1,650
2023-03-16	$14.75	$14.75	$13.71	$13.85	$13.85	2,625
2023-03-15	$14.95	$14.95	$14.75	$14.95	$14.95	3,222
2023-03-14	$15.00	$15.00	$15.00	$15.00	$15.00	1,500
2023-03-13	$15.05	$15.05	$14.95	$14.95	$14.95	2,875
2023-03-10	$15.05	$15.05	$15.05	$15.05	$15.05	500
2023-03-09	$15.05	$15.05	$15.05	$15.05	$15.05	400
2023-03-08	$15.05	$15.10	$15.05	$15.05	$15.05	2,220
2023-03-07	$15.10	$15.10	$15.10	$15.10	$15.10	400
2023-03-06	$15.40	$15.40	$15.40	$15.40	$15.40	0
2023-03-03	$15.40	$15.40	$15.40	$15.40	$15.40	0
2023-03-02	$15.40	$15.40	$15.40	$15.40	$15.40	7,000
2023-03-01	$15.10	$15.10	$15.10	$15.10	$15.10	0
2023-02-28	$15.10	$15.10	$15.10	$15.10	$15.10	600
2023-02-27	$15.11	$15.11	$15.10	$15.10	$14.66	2,975
2023-02-24	$15.10	$15.18	$15.10	$15.11	$14.66	1,075
2023-02-23	$15.50	$15.50	$15.50	$15.50	$15.05	1,100
2023-02-22	$15.50	$15.50	$15.50	$15.50	$15.05	0
2023-02-21	$15.50	$15.50	$15.50	$15.50	$15.05	0
2023-02-17	$15.50	$15.50	$15.50	$15.50	$15.05	5,000
2023-02-16	$15.00	$15.00	$15.00	$15.00	$14.56	0
2023-02-15	$15.00	$15.00	$15.00	$15.00	$14.56	1,200
2023-02-14	$15.00	$15.25	$15.00	$15.25	$14.81	1,800
2023-02-13	$15.75	$15.75	$15.75	$15.75	$15.75	0
2023-02-10	$15.75	$15.75	$15.75	$15.75	$15.75	0
2023-02-09	$15.75	$15.75	$15.75	$15.75	$15.75	0
2023-02-08	$15.75	$15.75	$15.75	$15.75	$15.75	600
2023-02-07	$15.25	$15.25	$15.00	$15.00	$15.00	325
2023-02-06	$15.03	$15.03	$15.03	$15.03	$15.03	1,200
2023-02-03	$15.00	$15.00	$15.00	$15.00	$15.00	645
2023-02-02	$15.37	$15.37	$15.37	$15.37	$15.37	2,780
2023-02-01	$15.37	$15.37	$15.37	$15.37	$15.37	0
2023-01-31	$15.37	$15.37	$15.37	$15.37	$15.37	2,780
2023-01-30	$15.00	$15.00	$15.00	$15.00	$15.00	400
2023-01-27	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-26	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-25	$15.00	$15.00	$15.00	$15.00	$15.00	394
2023-01-24	$15.00	$15.00	$15.00	$15.00	$15.00	0
2023-01-23	$15.01	$15.01	$15.00	$15.00	$15.00	1,711
2023-01-20	$15.35	$15.35	$15.35	$15.35	$15.35	0
2023-01-19	$15.35	$15.35	$15.35	$15.35	$15.35	0
2023-01-18	$15.35	$15.35	$15.35	$15.35	$15.35	167
2023-01-17	$15.00	$15.45	$15.00	$15.45	$15.45	1,438
2023-01-13	$15.50	$15.50	$15.50	$15.50	$15.50	5
2023-01-12	$15.10	$15.50	$15.10	$15.50	$15.50	2,700
2023-01-11	$15.19	$15.19	$15.19	$15.19	$15.19	0
2023-01-10	$15.19	$15.19	$15.19	$15.19	$15.19	0
2023-01-09	$15.19	$15.19	$15.19	$15.19	$15.19	0
2023-01-06	$15.19	$15.25	$15.19	$15.19	$15.19	2,500
2023-01-05	$15.35	$15.35	$15.19	$15.19	$15.19	3,980
2023-01-04	$15.80	$15.80	$15.80	$15.80	$15.80	0
2023-01-03	$15.80	$15.80	$15.80	$15.80	$15.80	2,000
2022-12-30	$15.80	$15.80	$15.80	$15.80	$15.80	1,500
2022-12-29	$15.35	$15.35	$15.35	$15.35	$15.35	350
2022-12-28	$15.35	$15.35	$15.35	$15.35	$15.35	435
2022-12-27	$15.35	$15.35	$15.35	$15.35	$15.35	301
2022-12-23	$15.35	$15.35	$15.35	$15.35	$15.35	0
2022-12-22	$15.35	$15.35	$15.35	$15.35	$15.35	865
2022-12-21	$15.35	$15.35	$15.35	$15.35	$15.35	0
2022-12-20	$15.35	$15.35	$15.35	$15.35	$15.35	1,000
2022-12-19	$15.35	$15.35	$15.35	$15.35	$15.35	0
2022-12-16	$15.35	$15.35	$15.35	$15.35	$15.35	1,420
2022-12-15	$15.65	$15.80	$15.65	$15.80	$15.80	2,685
2022-12-14	$15.55	$15.65	$15.55	$15.65	$15.65	803
2022-12-13	$15.45	$15.55	$15.45	$15.55	$15.55	2,000
2022-12-12	$15.40	$15.40	$15.40	$15.40	$15.40	0
2022-12-09	$15.40	$15.40	$15.40	$15.40	$15.40	0
2022-12-08	$15.40	$15.40	$15.40	$15.40	$15.40	0
2022-12-07	$15.40	$15.40	$15.40	$15.40	$15.40	0
2022-12-06	$15.40	$15.40	$15.40	$15.40	$15.40	0
2022-12-05	$15.45	$15.45	$15.40	$15.40	$15.40	3,255
2022-12-02	$15.95	$15.95	$15.50	$15.50	$15.50	6,000
2022-12-01	$16.00	$16.00	$16.00	$16.00	$16.00	2,000
2022-11-30	$16.25	$16.25	$16.25	$16.25	$16.25	170
2022-11-29	$15.91	$15.91	$15.91	$15.91	$15.48	75
2022-11-28	$15.91	$15.91	$15.91	$15.91	$15.48	3,500
2022-11-25	$15.91	$15.91	$15.91	$15.91	$15.91	140
2022-11-23	$15.91	$15.91	$15.91	$15.91	$15.91	0
2022-11-22	$15.91	$15.91	$15.91	$15.91	$15.91	350
2022-11-21	$15.91	$15.91	$15.91	$15.91	$15.91	175
2022-11-18	$16.00	$16.00	$16.00	$16.00	$16.00	45
2022-11-17	$16.00	$16.00	$16.00	$16.00	$16.00	0
2022-11-16	$16.01	$16.01	$16.00	$16.00	$16.00	2,754
2022-11-15	$16.35	$16.35	$16.03	$16.03	$16.03	2,900
2022-11-14	$16.25	$16.25	$16.01	$16.01	$16.01	15,130
2022-11-11	$16.25	$16.25	$16.25	$16.25	$16.25	375
2022-11-10	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-11-09	$16.75	$16.75	$16.25	$16.25	$16.25	500
2022-11-08	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-11-07	$16.75	$16.75	$16.75	$16.75	$16.75	354
2022-11-04	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-11-03	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-11-02	$16.75	$16.75	$16.75	$16.75	$16.75	1,020
2022-11-01	$16.75	$16.75	$16.75	$16.75	$16.75	125
2022-10-31	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-28	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-27	$16.75	$16.75	$16.75	$16.75	$16.75	2,051
2022-10-26	$16.75	$16.75	$16.75	$16.75	$16.75	0
2022-10-25	$16.50	$16.75	$16.50	$16.75	$16.75	2,750
2022-10-24	$17.05	$17.05	$17.05	$17.05	$17.05	66
2022-10-21	$17.05	$17.05	$17.05	$17.05	$17.05	2,300
2022-10-20	$16.00	$16.25	$16.00	$16.25	$16.25	1,530
2022-10-19	$16.26	$16.26	$16.25	$16.25	$16.25	1,075
2022-10-18	$16.25	$16.25	$16.25	$16.25	$16.25	3,077
2022-10-17	$16.25	$16.25	$16.25	$16.25	$16.25	0
2022-10-14	$16.25	$16.25	$16.25	$16.25	$16.25	1,100
2022-10-13	$16.21	$16.21	$16.21	$16.21	$16.21	0
2022-10-12	$16.75	$16.75	$16.21	$16.21	$16.21	3,000
2022-10-11	$16.65	$16.65	$16.21	$16.21	$16.21	2,360
2022-10-10	$16.50	$16.50	$16.36	$16.40	$16.40	2,221
2022-10-07	$16.00	$16.36	$16.00	$16.36	$16.36	1,135
2022-10-06	$16.00	$16.36	$16.00	$16.36	$16.36	1,628
2022-10-05	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-10-04	$16.50	$16.50	$16.50	$16.50	$16.50	0
2022-10-03	$16.50	$16.50	$16.50	$16.50	$16.50	251
2022-09-30	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-09-29	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-09-28	$16.30	$16.30	$16.30	$16.30	$16.30	400
2022-09-27	$17.00	$17.00	$17.00	$17.00	$17.00	1,687
2022-09-26	$16.50	$16.50	$16.50	$16.50	$16.50	400
2022-09-23	$16.75	$16.75	$16.75	$16.75	$16.75	250
2022-09-22	$17.65	$17.65	$17.00	$17.65	$17.65	1
2022-09-21	$17.65	$17.65	$17.65	$17.65	$17.65	0
2022-09-20	$17.65	$17.65	$17.65	$17.65	$17.65	0
2022-09-19	$17.65	$17.65	$17.65	$17.65	$17.65	0
2022-09-16	$17.65	$17.65	$17.65	$17.65	$17.65	1
2022-09-15	$17.65	$17.65	$17.65	$17.65	$17.65	62
2022-09-14	$17.65	$17.65	$17.65	$17.65	$17.65	0
2022-09-13	$17.65	$17.65	$17.65	$17.65	$17.65	5,702
2022-09-12	$16.10	$16.10	$16.10	$16.10	$16.10	0
2022-09-09	$16.10	$16.10	$16.10	$16.10	$16.10	0
2022-09-08	$16.10	$16.10	$16.10	$16.10	$16.10	3,520
2022-09-07	$16.05	$16.13	$16.05	$16.13	$16.13	1,400
2022-09-06	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-09-02	$17.50	$18.00	$17.50	$18.00	$18.00	2,232
2022-09-01	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-08-31	$18.00	$18.00	$18.00	$18.00	$18.00	0
2022-08-30	$18.25	$18.25	$17.75	$18.00	$17.56	2,832
2022-08-29	$17.00	$17.00	$17.00	$17.00	$16.58	600
2022-08-26	$17.00	$17.00	$17.00	$17.00	$16.58	700
2022-08-25	$18.00	$18.00	$18.00	$18.00	$17.56	500
2022-08-24	$17.02	$17.02	$17.02	$17.02	$16.60	0
2022-08-23	$17.02	$17.02	$17.02	$17.02	$16.60	0
2022-08-22	$17.00	$17.02	$17.00	$17.02	$16.60	1,388
2022-08-19	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-18	$17.00	$17.00	$17.00	$17.00	$16.58	54
2022-08-17	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-16	$17.00	$17.00	$17.00	$17.00	$16.58	779
2022-08-15	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-12	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-11	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-10	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-09	$17.00	$17.00	$17.00	$17.00	$16.58	0
2022-08-08	$17.00	$17.00	$16.50	$17.00	$16.58	1,620
2022-08-05	$17.25	$17.25	$17.25	$17.25	$16.83	0
2022-08-04	$17.25	$17.25	$17.25	$17.25	$16.83	1,090
2022-08-03	$17.50	$17.50	$17.50	$17.50	$17.07	100
2022-08-02	$17.50	$17.50	$17.50	$17.50	$17.07	0
2022-08-01	$17.50	$17.50	$17.50	$17.50	$17.07	333
2022-07-29	$17.50	$17.50	$17.50	$17.50	$17.07	200
2022-07-28	$17.50	$17.50	$17.50	$17.50	$17.07	0
2022-07-27	$18.00	$18.00	$17.50	$17.50	$17.07	1,125
2022-07-26	$17.25	$18.00	$17.25	$18.00	$17.56	1,555
2022-07-25	$17.25	$17.25	$17.25	$17.25	$16.83	0
2022-07-22	$17.25	$17.25	$17.25	$17.25	$16.83	0
2022-07-21	$17.25	$17.25	$17.25	$17.25	$16.83	400
2022-07-20	$17.65	$17.65	$17.65	$17.65	$17.22	0
2022-07-19	$17.65	$17.65	$17.65	$17.65	$17.22	0
2022-07-18	$17.66	$17.66	$17.25	$17.65	$17.22	2,245
2022-07-15	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-14	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-13	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-12	$17.66	$17.66	$17.66	$17.66	$17.23	250
2022-07-11	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-08	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-07	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-07-06	$18.25	$18.25	$17.66	$17.66	$17.23	1,733
2022-07-05	$17.66	$17.66	$17.66	$17.66	$17.23	400
2022-07-01	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-06-30	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-06-29	$18.04	$18.04	$17.66	$17.66	$17.23	2,150
2022-06-28	$18.02	$18.04	$18.00	$18.04	$17.60	5,495
2022-06-27	$18.00	$18.00	$18.00	$18.00	$17.56	350
2022-06-24	$18.00	$18.10	$18.00	$18.10	$17.66	7,000
2022-06-23	$18.00	$18.00	$18.00	$18.00	$17.56	1,000
2022-06-22	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-06-21	$17.66	$17.66	$17.66	$17.66	$17.23	1,905
2022-06-17	$17.66	$17.66	$17.66	$17.66	$17.23	0
2022-06-16	$17.66	$17.66	$17.66	$17.66	$17.23	1,000
2022-06-15	$17.70	$17.70	$17.70	$17.70	$17.27	121
2022-06-14	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-13	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-10	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-09	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-08	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-07	$17.70	$17.70	$17.70	$17.70	$17.27	500
2022-06-06	$17.70	$17.70	$17.70	$17.70	$17.27	0
2022-06-03	$17.70	$17.70	$17.70	$17.70	$17.27	155
2022-06-02	$18.29	$18.50	$17.66	$17.66	$17.23	2,250
2022-06-01	$17.50	$17.66	$17.50	$17.66	$17.23	1,110
2022-05-31	$18.29	$18.29	$18.29	$18.29	$17.84	150
2022-05-27	$18.12	$18.12	$18.12	$18.12	$17.25	1,534
2022-05-26	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-25	$18.12	$18.12	$18.12	$18.12	$17.25	1,100
2022-05-24	$18.12	$18.12	$18.12	$18.12	$17.25	50
2022-05-23	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-20	$18.12	$18.31	$18.12	$18.12	$17.25	3,000
2022-05-19	$18.11	$18.11	$18.11	$18.11	$17.24	0
2022-05-18	$18.11	$18.11	$18.11	$18.11	$17.24	1,100
2022-05-17	$18.12	$18.12	$18.12	$18.12	$17.25	400
2022-05-16	$18.30	$18.30	$18.30	$18.30	$17.42	1,001
2022-05-13	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-12	$18.00	$18.12	$18.00	$18.12	$17.25	800
2022-05-11	$18.12	$18.12	$18.12	$18.12	$17.25	628
2022-05-10	$18.34	$18.34	$18.34	$18.34	$17.45	0
2022-05-09	$18.34	$18.34	$18.34	$18.34	$17.45	150
2022-05-06	$18.10	$18.10	$18.10	$18.10	$17.23	1,000
2022-05-05	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-04	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-03	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-05-02	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-04-29	$18.12	$18.12	$18.12	$18.12	$17.25	3,926
2022-04-28	$18.50	$18.50	$18.12	$18.12	$17.25	457
2022-04-27	$18.12	$18.12	$18.12	$18.12	$17.25	0
2022-04-26	$18.00	$18.12	$18.00	$18.12	$17.25	900
2022-04-25	$18.12	$18.50	$18.12	$18.12	$17.25	1,600
2022-04-22	$18.40	$18.40	$18.40	$18.40	$17.51	2,102
2022-04-21	$18.45	$18.45	$18.45	$18.45	$17.56	0
2022-04-20	$18.45	$18.45	$18.45	$18.45	$17.56	0
2022-04-19	$18.45	$18.45	$18.45	$18.45	$17.56	150
2022-04-18	$18.36	$18.36	$18.36	$18.36	$17.48	220
2022-04-14	$18.25	$18.25	$18.25	$18.25	$17.37	66
2022-04-13	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-04-12	$18.25	$18.25	$18.25	$18.25	$17.37	1,779
2022-04-11	$18.21	$18.21	$18.21	$18.21	$17.33	1,000
2022-04-08	$18.00	$18.25	$18.00	$18.25	$17.37	777
2022-04-07	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-04-06	$18.25	$18.30	$18.25	$18.25	$17.37	1,000
2022-04-05	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-04-04	$18.25	$18.25	$18.25	$18.25	$17.37	50
2022-04-01	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-03-31	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-03-30	$18.25	$18.25	$18.25	$18.25	$17.37	750
2022-03-29	$18.25	$18.25	$18.25	$18.25	$17.37	900
2022-03-28	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-03-25	$18.25	$18.25	$18.25	$18.25	$17.37	0
2022-03-24	$18.25	$18.25	$18.25	$18.25	$17.37	1,825
2022-03-23	$18.25	$18.25	$18.25	$18.25	$17.37	490
2022-03-22	$18.10	$18.10	$18.10	$18.10	$17.23	0
2022-03-21	$18.05	$18.05	$18.05	$18.05	$17.18	9,336
2022-03-18	$18.05	$18.05	$18.05	$18.05	$17.18	0
2022-03-17	$18.00	$18.10	$18.00	$18.05	$17.18	9,336
2022-03-16	$18.00	$18.00	$18.00	$18.00	$17.13	401
2022-03-15	$17.75	$18.10	$17.75	$18.10	$17.23	1,785
2022-03-14	$17.98	$17.98	$17.98	$17.98	$17.11	1,780
2022-03-11	$17.85	$17.85	$17.85	$17.85	$16.99	0
2022-03-10	$17.75	$17.85	$17.50	$17.85	$16.99	4,350
2022-03-09	$17.50	$17.50	$17.50	$17.50	$16.66	2,235
2022-03-08	$17.75	$17.75	$17.25	$17.50	$16.66	11,663
2022-03-07	$17.75	$17.75	$17.25	$17.75	$16.90	5,915
2022-03-04	$17.75	$17.75	$17.75	$17.75	$16.90	585
2022-03-03	$17.73	$17.73	$17.73	$17.73	$16.88	975
2022-03-02	$17.72	$17.75	$17.72	$17.75	$16.90	7,812
2022-03-01	$17.66	$17.72	$17.59	$17.70	$16.85	8,452
2022-02-28	$17.75	$17.75	$17.75	$17.75	$16.90	1,000
2022-02-25	$18.55	$18.55	$18.12	$18.12	$16.82	1,600
2022-02-24	$18.12	$18.12	$18.12	$18.12	$16.82	0
2022-02-23	$18.12	$18.12	$18.12	$18.12	$16.82	825
2022-02-22	$18.55	$18.55	$18.55	$18.55	$17.22	0
2022-02-18	$18.55	$18.55	$18.55	$18.55	$17.22	0
2022-02-17	$18.50	$18.55	$18.50	$18.55	$17.22	2,120
2022-02-16	$18.50	$18.50	$18.50	$18.50	$17.17	0
2022-02-15	$18.50	$18.50	$18.50	$18.50	$17.17	0
2022-02-14	$18.50	$18.50	$18.50	$18.50	$17.17	350
2022-02-11	$18.50	$18.50	$18.50	$18.50	$17.17	500
2022-02-10	$18.50	$18.50	$18.50	$18.50	$17.17	1,000
2022-02-09	$18.55	$18.55	$18.50	$18.50	$17.17	8,800
2022-02-08	$18.70	$18.70	$18.55	$18.55	$17.22	5,250
2022-02-07	$18.65	$18.65	$18.65	$18.65	$17.31	1,075
2022-02-04	$18.55	$18.55	$18.55	$18.55	$17.22	160
2022-02-03	$18.65	$18.65	$18.40	$18.55	$17.22	5,660
2022-02-02	$18.65	$18.65	$18.65	$18.65	$17.31	1,300
2022-02-01	$18.65	$18.70	$18.65	$18.70	$17.36	6,100
2022-01-31	$18.61	$18.61	$18.61	$18.61	$17.27	30
2022-01-28	$18.61	$18.61	$18.61	$18.61	$17.27	0
2022-01-27	$18.61	$18.61	$18.61	$18.61	$17.27	1,000
2022-01-26	$18.60	$18.60	$18.60	$18.60	$17.26	800
2022-01-25	$18.60	$18.60	$18.60	$18.60	$17.26	300
2022-01-24	$18.60	$18.70	$18.60	$18.70	$17.36	3,580
2022-01-21	$18.10	$18.75	$18.05	$18.75	$17.40	3,844
2022-01-20	$19.50	$19.50	$19.50	$19.50	$18.10	100
2022-01-19	$18.10	$18.10	$18.10	$18.10	$16.80	2,137
2022-01-18	$18.03	$18.10	$18.03	$18.10	$16.80	2,137
2022-01-14	$18.10	$18.10	$18.10	$18.10	$16.80	4,276
2022-01-13	$18.50	$18.50	$18.05	$18.05	$16.75	1,431
2022-01-12	$18.01	$18.01	$18.01	$18.01	$16.72	30
2022-01-11	$18.01	$18.01	$18.01	$18.01	$16.72	206
2022-01-10	$18.00	$18.01	$18.00	$18.01	$16.72	719
2022-01-07	$18.00	$18.00	$18.00	$18.00	$16.71	2
2022-01-06	$18.00	$18.00	$18.00	$18.00	$16.71	1
2022-01-05	$18.60	$18.60	$18.00	$18.00	$16.71	850
2022-01-04	$17.80	$18.05	$17.80	$18.05	$16.75	985
2022-01-03	$17.79	$17.79	$17.79	$17.79	$16.51	2,001
2021-12-31	$18.00	$18.00	$18.00	$18.00	$16.71	215
2021-12-30	$17.76	$18.00	$17.76	$17.77	$16.49	11,600
2021-12-29	$18.01	$18.01	$18.00	$18.00	$16.71	5,266
2021-12-28	$18.12	$18.12	$17.75	$17.75	$16.47	1,020
2021-12-27	$17.40	$17.42	$17.40	$17.42	$16.17	1,097
2021-12-23	$17.30	$17.30	$17.30	$17.30	$16.06	0
2021-12-22	$17.33	$17.33	$17.30	$17.30	$16.06	3,533
2021-12-21	$17.30	$17.30	$17.30	$17.30	$16.06	3,000
2021-12-20	$17.25	$17.25	$17.25	$17.25	$16.01	4,220
2021-12-17	$17.50	$18.00	$17.50	$18.00	$16.71	2,307
2021-12-16	$17.60	$17.60	$17.60	$17.60	$16.34	6,500
2021-12-15	$18.75	$18.75	$17.53	$17.75	$16.47	2,112
2021-12-14	$18.00	$18.00	$18.00	$18.00	$16.71	398
2021-12-13	$18.00	$18.00	$18.00	$18.00	$16.71	0
2021-12-10	$18.00	$18.00	$18.00	$18.00	$16.71	1,425
2021-12-09	$17.50	$18.00	$17.50	$18.00	$16.71	4,108
2021-12-08	$17.00	$17.50	$16.80	$17.50	$16.24	4,501
2021-12-07	$18.00	$18.00	$17.00	$18.00	$16.71	7,500
2021-12-06	$17.95	$17.95	$17.95	$17.95	$16.66	1,430
2021-12-03	$17.95	$17.95	$17.95	$17.95	$16.66	4,700
2021-12-02	$18.12	$18.12	$18.05	$18.05	$16.75	1,746
2021-12-01	$18.05	$18.12	$18.05	$18.12	$16.82	2,256
2021-11-30	$17.54	$17.54	$16.01	$16.70	$15.50	2,530
2021-11-29	$18.00	$18.00	$18.00	$18.00	$16.27	600
2021-11-26	$18.00	$18.00	$18.00	$18.00	$16.27	0
2021-11-24	$18.00	$18.00	$18.00	$18.00	$16.27	1,951
2021-11-23	$17.50	$17.50	$17.50	$17.50	$15.81	2
2021-11-22	$17.50	$17.50	$17.50	$17.50	$15.81	901
2021-11-19	$17.75	$17.75	$17.75	$17.75	$16.04	2,000
2021-11-18	$17.50	$18.00	$17.50	$17.55	$15.86	3,940
2021-11-17	$18.00	$18.00	$18.00	$18.00	$16.27	1,601
2021-11-16	$18.00	$18.00	$18.00	$18.00	$16.27	7,100
2021-11-15	$17.50	$17.50	$17.50	$17.50	$15.81	400
2021-11-12	$17.65	$20.99	$17.65	$18.10	$16.36	7,564
2021-11-11	$18.00	$18.00	$17.78	$17.78	$16.06	500
2021-11-10	$18.00	$18.00	$18.00	$18.00	$16.27	1,500
2021-11-09	$18.00	$18.36	$18.00	$18.20	$16.45	6,065
2021-11-08	$18.20	$18.20	$18.20	$18.20	$16.45	0
2021-11-05	$18.20	$18.20	$18.20	$18.20	$16.45	0
2021-11-04	$18.20	$18.20	$18.20	$18.20	$16.45	0
2021-11-03	$18.15	$19.00	$18.15	$18.20	$16.45	6,065
2021-11-02	$18.00	$18.11	$18.00	$18.11	$16.36	3,805
2021-11-01	$18.12	$18.12	$18.12	$18.12	$16.37	3,700
2021-10-29	$18.12	$18.12	$18.12	$18.12	$16.37	500
2021-10-28	$18.12	$18.12	$18.12	$18.12	$16.37	1,112
2021-10-27	$18.12	$18.12	$18.12	$18.12	$16.37	500
2021-10-26	$18.12	$18.12	$18.12	$18.12	$16.37	1,020
2021-10-25	$18.12	$18.12	$18.12	$18.12	$16.37	1,481
2021-10-22	$18.50	$18.50	$18.50	$18.50	$16.72	0
2021-10-21	$18.00	$19.00	$18.00	$18.50	$16.72	12,554
2021-10-20	$18.00	$18.00	$18.00	$18.00	$16.27	2,235
2021-10-19	$18.12	$18.12	$18.00	$18.00	$16.27	2,651
2021-10-18	$18.50	$18.50	$18.50	$18.50	$16.72	0
2021-10-15	$18.50	$18.50	$18.50	$18.50	$16.72	564
2021-10-14	$18.50	$18.50	$18.50	$18.50	$16.72	0
2021-10-13	$18.50	$18.50	$18.50	$18.50	$16.72	0
2021-10-12	$18.50	$18.50	$18.50	$18.50	$16.72	200
2021-10-11	$18.50	$18.50	$18.00	$18.50	$16.72	1,486
2021-10-08	$18.50	$18.50	$18.50	$18.50	$16.72	300
2021-10-07	$18.00	$18.00	$18.00	$18.00	$16.27	975
2021-10-06	$18.00	$18.00	$18.00	$18.00	$16.27	500
2021-10-05	$18.00	$18.00	$18.00	$18.00	$16.27	0
2021-10-04	$18.00	$18.00	$18.00	$18.00	$16.27	0
2021-10-01	$18.00	$18.00	$18.00	$18.00	$16.27	0
2021-09-30	$18.00	$18.00	$18.00	$18.00	$16.27	1,376
2021-09-29	$17.50	$17.50	$17.50	$17.50	$15.81	950
2021-09-28	$18.00	$18.00	$18.00	$18.00	$16.27	1,500
2021-09-27	$20.95	$21.50	$18.56	$19.00	$17.17	16,360
2021-09-24	$21.45	$21.45	$20.86	$20.86	$18.85	700
2021-09-23	$21.24	$21.50	$21.18	$21.50	$19.43	1,048
2021-09-22	$21.25	$21.25	$21.25	$21.25	$19.20	0
2021-09-21	$21.10	$21.25	$21.10	$21.25	$19.20	2,400
2021-09-20	$21.51	$21.51	$21.00	$21.40	$19.34	2,445
2021-09-17	$21.70	$21.75	$21.68	$21.75	$19.65	352
2021-09-16	$21.75	$21.75	$21.75	$21.75	$19.65	125
2021-09-15	$21.59	$21.90	$21.50	$21.80	$19.70	4,878
2021-09-14	$21.30	$21.50	$21.25	$21.25	$19.20	8,825
2021-09-13	$21.30	$21.55	$21.30	$21.30	$19.25	10,440
2021-09-10	$21.38	$21.49	$21.38	$21.40	$19.34	831
2021-09-09	$21.42	$21.54	$21.30	$21.54	$19.46	7,681
2021-09-08	$21.38	$21.55	$21.30	$21.55	$19.47	1,520
2021-09-07	$21.25	$21.25	$20.85	$20.85	$18.84	500
2021-09-03	$21.50	$21.50	$21.10	$21.10	$19.07	550
2021-09-02	$21.05	$21.05	$21.05	$21.05	$19.02	700
2021-09-01	$21.10	$21.10	$21.05	$21.10	$19.07	1,610
2021-08-31	$21.00	$21.11	$21.00	$21.11	$19.08	450
2021-08-30	$21.25	$21.25	$21.01	$21.01	$18.59	1,408
2021-08-27	$21.35	$21.35	$21.12	$21.25	$18.80	4,051
2021-08-26	$21.66	$21.66	$21.06	$21.21	$18.76	3,821
2021-08-25	$21.11	$21.11	$21.11	$21.11	$18.68	212
2021-08-24	$21.05	$21.25	$21.05	$21.25	$18.80	1,650
2021-08-23	$21.10	$21.30	$21.10	$21.10	$18.67	800
2021-08-20	$21.00	$21.40	$21.00	$21.00	$18.58	1,530
2021-08-19	$21.50	$21.50	$21.20	$21.20	$18.75	2,000
2021-08-18	$21.22	$21.50	$21.22	$21.50	$19.02	3,520
2021-08-17	$21.35	$21.66	$21.05	$21.20	$18.75	4,500
2021-08-16	$21.50	$21.50	$21.35	$21.35	$18.89	2,200
2021-08-13	$21.35	$21.35	$21.35	$21.35	$18.89	0
2021-08-12	$21.35	$21.35	$21.35	$21.35	$18.89	800
2021-08-11	$21.50	$21.50	$21.50	$21.50	$19.02	500
2021-08-10	$21.37	$21.49	$21.25	$21.49	$19.01	900
2021-08-09	$21.20	$21.60	$21.12	$21.60	$19.11	2,260
2021-08-06	$21.30	$21.43	$21.20	$21.20	$18.75	1,384
2021-08-05	$21.29	$21.58	$21.27	$21.30	$18.84	2,819
2021-08-04	$21.15	$21.57	$20.86	$20.86	$18.45	6,101
2021-08-03	$21.00	$21.49	$20.95	$21.00	$18.58	5,318
2021-08-02	$21.49	$21.49	$20.99	$20.99	$18.57	1,066
2021-07-30	$21.50	$21.50	$20.95	$21.25	$18.80	2,092
2021-07-29	$20.96	$21.20	$20.96	$21.20	$18.75	3,850
2021-07-28	$21.20	$21.20	$20.95	$20.95	$18.53	1,450
2021-07-27	$21.20	$21.20	$21.20	$21.20	$18.75	300
2021-07-26	$21.10	$21.10	$21.10	$21.10	$18.67	1,666
2021-07-23	$21.10	$21.25	$21.10	$21.25	$18.80	1,300
2021-07-22	$21.10	$21.10	$21.10	$21.10	$18.67	175
2021-07-21	$21.25	$21.40	$21.05	$21.25	$18.80	1,220
2021-07-20	$21.05	$21.05	$21.05	$21.05	$18.62	220
2021-07-19	$21.40	$21.40	$21.40	$21.40	$18.93	444
2021-07-16	$21.50	$21.60	$21.50	$21.60	$19.11	800
2021-07-15	$21.05	$21.60	$21.05	$21.60	$19.11	4,695
2021-07-14	$21.50	$21.50	$21.05	$21.05	$18.62	2,265
2021-07-13	$21.50	$21.50	$21.50	$21.50	$19.02	0
2021-07-12	$21.05	$21.50	$21.05	$21.50	$19.02	3,954
2021-07-09	$21.50	$21.50	$21.50	$21.50	$19.02	179
2021-07-08	$21.39	$21.50	$21.39	$21.50	$19.02	1,305
2021-07-07	$21.15	$21.16	$21.15	$21.16	$18.72	2,762
2021-07-06	$21.05	$21.05	$21.05	$21.05	$18.62	1
2021-07-02	$21.25	$21.30	$21.05	$21.05	$18.62	8,529
2021-07-01	$21.45	$21.45	$21.45	$21.45	$18.98	0
2021-06-30	$21.45	$21.45	$21.45	$21.45	$18.98	500
2021-06-29	$21.25	$21.50	$21.15	$21.15	$18.71	9,145
2021-06-28	$21.69	$21.69	$21.30	$21.30	$18.84	950
2021-06-25	$21.70	$21.72	$21.70	$21.72	$19.21	1,000
2021-06-24	$21.25	$21.25	$21.25	$21.25	$18.80	810
2021-06-23	$21.58	$21.58	$21.26	$21.26	$18.81	1,591
2021-06-22	$21.50	$21.58	$21.26	$21.46	$18.98	600
2021-06-21	$21.31	$21.31	$21.26	$21.26	$18.81	797
2021-06-18	$21.01	$21.01	$21.01	$21.01	$18.59	50
2021-06-17	$21.01	$21.21	$21.01	$21.01	$18.59	752
2021-06-16	$21.25	$21.70	$21.15	$21.70	$19.20	2,426
2021-06-15	$21.69	$21.69	$21.60	$21.60	$19.11	2,644
2021-06-14	$21.25	$21.25	$21.25	$21.25	$18.80	94
2021-06-11	$21.25	$21.25	$21.25	$21.25	$18.80	0
2021-06-10	$21.25	$21.25	$21.25	$21.25	$18.80	0
2021-06-09	$21.25	$21.25	$21.25	$21.25	$18.80	0
2021-06-08	$21.00	$21.25	$21.00	$21.25	$18.80	1,001
2021-06-07	$21.00	$21.00	$21.00	$21.00	$18.58	100
2021-06-04	$21.02	$21.02	$21.00	$21.00	$18.58	1,106
2021-06-03	$20.97	$21.00	$20.42	$21.00	$18.58	2,780
2021-06-02	$21.00	$21.69	$20.50	$21.69	$19.19	4,906
2021-06-01	$20.43	$20.43	$20.43	$20.43	$18.07	344
2021-05-28	$20.80	$21.00	$20.50	$20.50	$18.14	925
2021-05-27	$20.38	$21.99	$20.38	$21.99	$19.03	428
2021-05-26	$21.87	$21.90	$21.70	$21.90	$18.96	3,221
2021-05-25	$20.90	$21.94	$20.80	$21.94	$18.99	1,929
2021-05-24	$20.40	$20.90	$20.38	$20.90	$18.09	1,440
2021-05-21	$20.50	$20.95	$20.35	$20.90	$18.09	5,462
2021-05-20	$20.35	$20.35	$20.35	$20.35	$17.61	1,000
2021-05-19	$20.50	$20.65	$20.50	$20.65	$17.87	4,600
2021-05-18	$20.60	$20.60	$20.60	$20.60	$17.83	600
2021-05-17	$20.50	$20.50	$20.50	$20.50	$17.74	467
2021-05-14	$20.38	$20.50	$20.25	$20.35	$17.61	2,675
2021-05-13	$19.54	$19.54	$19.54	$19.54	$16.91	304
2021-05-12	$20.00	$20.49	$20.00	$20.49	$17.73	750
2021-05-11	$20.30	$20.30	$20.00	$20.23	$17.51	3,046
2021-05-10	$20.50	$20.50	$19.53	$19.53	$16.90	800
2021-05-07	$20.50	$20.50	$19.80	$20.49	$17.73	4,736
2021-05-06	$20.01	$20.58	$20.01	$20.58	$17.81	550
2021-05-05	$20.25	$20.25	$20.25	$20.25	$17.53	4,008
2021-05-04	$20.20	$20.58	$20.20	$20.55	$17.79	3,690
2021-05-03	$20.19	$20.19	$20.19	$20.19	$17.48	446
2021-04-30	$20.10	$20.20	$20.10	$20.20	$17.48	1,200
2021-04-29	$20.25	$20.25	$19.46	$19.46	$16.84	3,600
2021-04-28	$19.90	$20.24	$19.90	$20.00	$17.31	1,277
2021-04-27	$19.51	$19.95	$19.30	$19.95	$17.27	2,930
2021-04-26	$19.85	$19.85	$19.85	$19.85	$17.18	275
2021-04-23	$20.00	$20.00	$19.10	$19.85	$17.18	1,443
2021-04-22	$20.20	$20.20	$19.01	$19.50	$16.88	7,650
2021-04-21	$20.24	$20.24	$20.20	$20.20	$17.48	2,740
2021-04-20	$20.24	$20.25	$20.24	$20.24	$17.52	1,588
2021-04-19	$19.91	$19.91	$19.10	$19.10	$16.53	225
2021-04-16	$20.00	$20.10	$19.91	$19.91	$17.23	1,776
2021-04-15	$20.00	$20.25	$20.00	$20.25	$17.53	2,024
2021-04-14	$19.21	$19.90	$19.21	$19.90	$17.22	1,700
2021-04-13	$19.55	$19.88	$19.55	$19.88	$17.21	1,001
2021-04-12	$19.55	$19.55	$19.55	$19.55	$16.92	285
2021-04-09	$19.55	$19.55	$19.55	$19.55	$16.92	200
2021-04-08	$19.36	$19.65	$19.31	$19.31	$16.71	3,528
2021-04-07	$19.40	$19.50	$19.31	$19.50	$16.88	2,784
2021-04-06	$19.30	$19.40	$19.20	$19.20	$16.62	750
2021-04-05	$18.90	$19.40	$18.90	$19.00	$16.45	2,705
2021-04-01	$18.80	$18.90	$18.50	$18.90	$16.36	1,800
2021-03-31	$18.50	$18.89	$18.50	$18.89	$16.35	591
2021-03-30	$18.10	$18.50	$18.10	$18.15	$15.71	2,581
2021-03-29	$18.30	$18.35	$17.70	$17.72	$15.34	2,672
2021-03-26	$17.95	$17.95	$17.95	$17.95	$15.54	1,191
2021-03-25	$18.23	$18.23	$18.00	$18.00	$15.58	609
2021-03-24	$18.23	$18.40	$18.00	$18.23	$15.78	9,672
2021-03-23	$18.00	$18.50	$17.75	$18.00	$15.58	10,550
2021-03-22	$18.00	$18.00	$18.00	$18.00	$15.58	100
2021-03-19	$18.00	$18.00	$18.00	$18.00	$15.58	200
2021-03-18	$18.49	$18.50	$17.75	$17.75	$15.36	3,218
2021-03-17	$18.10	$18.50	$18.10	$18.50	$16.01	2,521
2021-03-16	$18.00	$18.00	$18.00	$18.00	$15.58	305
2021-03-15	$18.55	$18.55	$17.83	$17.99	$15.57	5,209
2021-03-12	$17.95	$17.95	$17.95	$17.95	$15.54	500
2021-03-11	$17.56	$17.56	$17.56	$17.56	$15.20	202
2021-03-10	$18.09	$18.09	$18.09	$18.09	$15.66	500
2021-03-09	$17.23	$18.00	$17.22	$17.33	$15.00	3,200
2021-03-08	$18.00	$18.00	$18.00	$18.00	$15.58	505
2021-03-05	$18.00	$18.00	$17.80	$17.80	$15.41	600
2021-03-04	$17.70	$17.70	$17.24	$17.65	$15.28	583
2021-03-03	$17.70	$17.70	$17.70	$17.70	$15.32	600
2021-03-02	$17.53	$17.70	$17.53	$17.70	$15.32	415
2021-03-01	$17.50	$17.61	$17.50	$17.50	$15.15	601
2021-02-26	$17.66	$17.66	$17.10	$17.65	$15.28	785
2021-02-25	$18.15	$18.15	$17.65	$18.15	$15.32	3,078
2021-02-24	$18.05	$18.15	$17.66	$18.15	$15.32	3,078
2021-02-23	$18.00	$18.50	$17.90	$18.30	$15.44	1,717
2021-02-22	$17.85	$18.49	$17.85	$18.49	$15.60	1,060
2021-02-19	$17.60	$17.60	$17.60	$17.60	$14.85	500
2021-02-18	$17.06	$17.50	$17.06	$17.50	$14.77	401
2021-02-17	$17.01	$18.00	$17.01	$17.99	$15.18	3,498
2021-02-16	$17.30	$17.30	$17.30	$17.30	$14.60	202
2021-02-12	$17.45	$17.45	$17.00	$17.45	$14.73	3,130
2021-02-11	$16.90	$17.99	$16.90	$17.00	$14.35	15,394
2021-02-10	$17.00	$17.00	$16.71	$17.00	$14.35	500
2021-02-09	$16.65	$17.00	$16.65	$17.00	$14.35	500
2021-02-08	$16.10	$16.10	$16.10	$16.10	$13.59	0
2021-02-05	$16.10	$16.10	$16.10	$16.10	$13.59	0
2021-02-04	$16.70	$16.70	$16.10	$16.10	$13.59	2,200
2021-02-03	$16.07	$16.11	$16.07	$16.11	$13.59	1,060
2021-02-02	$16.06	$16.09	$16.06	$16.09	$13.58	423
2021-02-01	$16.45	$16.50	$16.45	$16.50	$13.92	466
2021-01-29	$16.16	$16.16	$16.16	$16.16	$13.64	633
2021-01-28	$16.30	$16.30	$16.04	$16.04	$13.54	1,469
2021-01-27	$15.86	$16.30	$15.86	$16.30	$13.75	6,752
2021-01-26	$16.49	$16.49	$16.49	$16.49	$13.92	1,273
2021-01-25	$16.15	$16.45	$15.75	$15.85	$13.38	10,040
2021-01-22	$16.10	$16.15	$16.00	$16.05	$13.54	4,859
2021-01-21	$16.10	$16.10	$16.10	$16.10	$13.59	10
2021-01-20	$16.00	$16.10	$15.88	$16.10	$13.59	4,601
2021-01-19	$16.00	$16.00	$15.86	$15.90	$13.42	5,364
2021-01-15	$15.85	$16.15	$15.85	$15.90	$13.42	13,150
2021-01-14	$15.80	$16.00	$15.72	$15.87	$13.39	12,172
2021-01-13	$15.72	$16.00	$15.72	$15.72	$13.27	6,917
2021-01-12	$15.63	$15.63	$15.63	$15.63	$13.19	150
2021-01-11	$15.65	$15.80	$15.63	$15.80	$13.33	884
2021-01-08	$15.99	$16.00	$15.99	$15.99	$13.49	4,392
2021-01-07	$15.74	$15.90	$15.74	$15.90	$13.42	500
2021-01-06	$15.75	$15.99	$15.75	$15.75	$13.29	10,903
2021-01-05	$15.75	$15.75	$15.58	$15.70	$13.25	10,774
2021-01-04	$15.50	$15.60	$15.39	$15.48	$13.06	4,828
2020-12-31	$15.46	$15.46	$15.38	$15.38	$12.98	5,089
2020-12-30	$15.51	$15.99	$15.37	$15.45	$13.04	3,944
2020-12-29	$15.50	$15.65	$15.40	$15.45	$13.04	11,954
2020-12-28	$15.56	$15.64	$15.42	$15.57	$13.14	3,675
2020-12-24	$15.57	$15.63	$15.42	$15.56	$13.13	2,770
2020-12-23	$15.50	$15.65	$15.42	$15.57	$13.14	8,280
2020-12-22	$15.50	$15.88	$15.50	$15.50	$13.08	7,086
2020-12-21	$15.99	$15.99	$15.42	$15.42	$13.01	2,090
2020-12-18	$15.30	$16.00	$15.30	$16.00	$13.50	2,180
2020-12-17	$15.45	$16.00	$15.39	$15.72	$13.27	15,354
2020-12-16	$15.78	$15.97	$15.39	$15.39	$12.99	1,645
2020-12-15	$16.20	$16.20	$15.37	$15.95	$13.46	9,860
2020-12-14	$15.89	$16.15	$15.35	$15.35	$12.95	5,279
2020-12-11	$15.36	$16.14	$15.36	$16.14	$13.62	4,487
2020-12-10	$16.10	$16.10	$15.35	$15.98	$13.48	4,056
2020-12-09	$16.25	$16.25	$15.49	$15.90	$13.42	9,413
2020-12-08	$15.99	$16.25	$15.99	$16.25	$13.71	8,800
2020-12-07	$15.99	$15.99	$15.99	$15.99	$13.49	100
2020-12-04	$15.55	$15.99	$15.55	$15.99	$13.49	2,200
2020-12-03	$15.85	$15.85	$15.40	$15.45	$13.04	8,490
2020-12-02	$15.35	$16.00	$15.35	$15.99	$13.49	23,910
2020-12-01	$15.70	$15.75	$15.35	$15.65	$13.21	4,940
2020-11-30	$16.00	$16.00	$16.00	$16.00	$13.50	610
2020-11-27	$16.70	$16.70	$16.70	$16.70	$13.70	501
2020-11-25	$16.25	$16.25	$16.20	$16.20	$13.29	1,676
2020-11-24	$15.76	$16.24	$15.76	$16.05	$13.17	26,780
2020-11-23	$15.99	$16.00	$15.42	$16.00	$13.13	15,587
2020-11-20	$15.86	$16.00	$15.86	$16.00	$13.13	2,100
2020-11-19	$15.85	$16.00	$15.85	$16.00	$13.13	5,051
2020-11-18	$15.70	$15.70	$15.65	$15.70	$12.88	11,011
2020-11-17	$15.55	$15.85	$15.43	$15.70	$12.88	11,862
2020-11-16	$15.74	$15.74	$15.36	$15.36	$12.60	3,759
2020-11-13	$15.45	$15.75	$15.45	$15.51	$12.73	20,945
2020-11-12	$15.80	$15.80	$15.55	$15.55	$12.76	4,408
2020-11-11	$15.74	$15.85	$15.60	$15.60	$12.80	4,500
2020-11-10	$15.30	$15.85	$15.30	$15.85	$13.01	4,800
2020-11-09	$15.85	$15.85	$15.50	$15.50	$12.72	1,500
2020-11-06	$15.27	$15.87	$15.27	$15.87	$13.02	1,100
2020-11-05	$15.28	$15.32	$15.25	$15.30	$12.56	7,262
2020-11-04	$15.75	$15.75	$15.75	$15.75	$12.92	800
2020-11-03	$15.75	$15.75	$15.75	$15.75	$12.92	170
2020-11-02	$15.85	$15.85	$15.85	$15.85	$13.01	1,465
2020-10-30	$15.26	$15.50	$15.25	$15.50	$12.72	2,673
2020-10-29	$15.50	$15.98	$15.50	$15.98	$13.11	6,625
2020-10-28	$15.52	$15.79	$15.50	$15.79	$12.96	4,053
2020-10-27	$15.50	$15.55	$15.50	$15.55	$12.76	1,494
2020-10-26	$15.51	$15.80	$15.51	$15.80	$12.97	2,889
2020-10-23	$15.51	$15.70	$15.50	$15.70	$12.88	588
2020-10-22	$15.51	$15.80	$15.51	$15.80	$12.97	600
2020-10-21	$15.70	$15.95	$15.51	$15.51	$12.73	1,835
2020-10-20	$15.60	$15.65	$15.60	$15.65	$12.84	26,300
2020-10-19	$15.44	$15.63	$15.44	$15.63	$12.83	6,025
2020-10-16	$15.26	$15.26	$15.26	$15.26	$12.52	225
2020-10-15	$15.07	$15.64	$15.07	$15.64	$12.83	5,775
2020-10-14	$15.60	$15.60	$15.06	$15.06	$12.36	1,400
2020-10-13	$15.65	$15.65	$15.65	$15.65	$12.84	150
2020-10-12	$15.50	$15.75	$15.50	$15.70	$12.88	27,858
2020-10-09	$15.50	$15.55	$15.45	$15.55	$12.76	31,450
2020-10-08	$15.01	$15.51	$15.01	$15.51	$12.73	2,201
2020-10-07	$15.30	$15.30	$15.25	$15.25	$12.51	1,575
2020-10-06	$14.85	$15.00	$14.65	$15.00	$12.31	4,521
2020-10-05	$15.00	$15.29	$14.85	$14.85	$12.19	4,248
2020-10-02	$14.78	$14.78	$14.78	$14.78	$12.13	0
2020-10-01	$14.78	$14.78	$14.78	$14.78	$12.13	600
2020-09-30	$14.76	$14.76	$14.76	$14.76	$12.11	200
2020-09-29	$15.00	$15.00	$15.00	$15.00	$12.31	0
2020-09-28	$15.00	$15.00	$15.00	$15.00	$12.31	300
2020-09-25	$14.80	$15.00	$14.80	$15.00	$12.31	700
2020-09-24	$14.75	$14.75	$14.75	$14.75	$12.10	1,300
2020-09-23	$14.78	$15.30	$14.78	$14.81	$12.15	1,650
2020-09-22	$15.50	$15.50	$15.50	$15.50	$12.72	1,895
2020-09-21	$14.75	$14.76	$14.75	$14.76	$12.11	400
2020-09-18	$15.50	$15.50	$15.50	$15.50	$12.72	0
2020-09-17	$14.78	$15.50	$14.78	$15.50	$12.72	3,911
2020-09-16	$15.00	$15.25	$14.75	$15.25	$12.51	6,721
2020-09-15	$15.00	$15.99	$14.75	$14.75	$12.10	15,492
2020-09-14	$15.00	$15.00	$15.00	$15.00	$12.31	400
2020-09-11	$14.90	$15.15	$14.76	$14.76	$12.11	427
2020-09-10	$14.75	$14.75	$14.75	$14.75	$12.10	500
2020-09-09	$14.50	$14.89	$14.50	$14.89	$12.22	3,395
2020-09-08	$14.50	$14.50	$14.50	$14.50	$11.90	450
2020-09-04	$14.90	$14.90	$14.90	$14.90	$12.23	0
2020-09-03	$14.50	$14.90	$14.50	$14.90	$12.23	1,535
2020-09-02	$14.90	$14.90	$14.50	$14.75	$12.10	1,151
2020-09-01	$14.89	$14.89	$14.20	$14.89	$12.22	3,425
2020-08-31	$14.51	$14.89	$14.00	$14.89	$12.22	5,501
2020-08-28	$15.25	$15.89	$15.25	$15.25	$12.14	1,763
2020-08-27	$15.25	$15.44	$15.25	$15.26	$12.15	5,440
2020-08-26	$14.95	$14.95	$14.95	$14.95	$11.91	0
2020-08-25	$15.50	$15.50	$14.85	$14.95	$11.91	2,366
2020-08-24	$15.31	$15.61	$15.31	$15.31	$12.19	1,300
2020-08-21	$16.00	$16.00	$16.00	$16.00	$12.74	100
2020-08-20	$15.30	$15.30	$15.30	$15.30	$12.18	500
2020-08-19	$15.00	$15.25	$15.00	$15.25	$12.14	1,095
2020-08-18	$15.00	$15.00	$15.00	$15.00	$11.95	30
2020-08-17	$15.00	$15.00	$15.00	$15.00	$11.95	401
2020-08-14	$14.99	$14.99	$14.99	$14.99	$11.94	802
2020-08-13	$14.28	$14.75	$14.25	$14.75	$11.75	1,220
2020-08-12	$15.00	$15.00	$14.31	$14.51	$11.56	1,800
2020-08-11	$14.40	$14.75	$14.40	$14.75	$11.75	3,295
2020-08-10	$14.30	$14.50	$14.30	$14.30	$11.39	1,700
2020-08-07	$14.00	$14.30	$14.00	$14.30	$11.39	1,858
2020-08-06	$14.30	$14.30	$14.30	$14.30	$11.39	400
2020-08-05	$14.00	$14.00	$14.00	$14.00	$11.15	1,822
2020-08-04	$13.98	$14.45	$13.75	$14.45	$11.51	1,505
2020-08-03	$13.56	$13.56	$13.55	$13.55	$10.79	2,967
2020-07-31	$14.00	$14.15	$13.55	$13.55	$10.79	941
2020-07-30	$13.70	$13.70	$13.70	$13.70	$10.91	201
2020-07-29	$13.99	$14.00	$13.54	$13.54	$10.78	1,657
2020-07-28	$14.00	$14.00	$14.00	$14.00	$11.15	246
2020-07-27	$14.25	$14.25	$14.24	$14.24	$11.34	300
2020-07-24	$14.24	$14.24	$14.24	$14.24	$11.34	1
2020-07-23	$14.00	$14.24	$13.51	$14.24	$11.34	1,744
2020-07-22	$14.13	$14.25	$14.13	$14.25	$11.35	880
2020-07-21	$14.10	$14.25	$14.10	$14.25	$11.35	4,000
2020-07-20	$14.00	$14.10	$14.00	$14.10	$11.23	450
2020-07-17	$14.00	$14.00	$14.00	$14.00	$11.15	100
2020-07-16	$14.00	$14.00	$14.00	$14.00	$11.15	305
2020-07-15	$14.15	$14.24	$14.15	$14.24	$11.34	223
2020-07-14	$14.00	$14.00	$14.00	$14.00	$11.15	3,240
2020-07-13	$13.79	$13.99	$13.51	$13.99	$11.14	2,470
2020-07-10	$14.00	$14.05	$14.00	$14.00	$11.15	2,154
2020-07-09	$14.25	$14.25	$14.25	$14.25	$11.35	0
2020-07-08	$14.00	$14.25	$14.00	$14.25	$11.35	2,200
2020-07-07	$14.25	$14.25	$13.54	$13.60	$10.83	1,000
2020-07-06	$14.18	$14.25	$14.00	$14.00	$11.15	1,977
2020-07-02	$14.20	$14.20	$14.20	$14.20	$11.31	201
2020-07-01	$14.20	$14.20	$14.10	$14.19	$11.30	2,277
2020-06-30	$14.17	$14.17	$14.10	$14.10	$11.23	520
2020-06-29	$13.75	$13.87	$13.75	$13.82	$11.00	2,600
2020-06-26	$13.99	$13.99	$13.56	$13.80	$10.99	1,419
2020-06-25	$14.23	$14.25	$13.51	$14.09	$11.22	3,031
2020-06-24	$14.46	$14.46	$14.15	$14.15	$11.27	54,352
2020-06-23	$14.26	$14.75	$14.25	$14.75	$11.75	3,856
2020-06-22	$14.25	$14.25	$14.25	$14.25	$11.35	0
2020-06-19	$14.60	$14.60	$14.25	$14.25	$11.35	1,033
2020-06-18	$14.30	$14.30	$14.30	$14.30	$11.39	0
2020-06-17	$14.45	$14.45	$14.30	$14.30	$11.39	1,612
2020-06-16	$14.30	$14.99	$14.30	$14.75	$11.75	1,997
2020-06-15	$14.40	$14.40	$14.25	$14.25	$11.35	5,196
2020-06-12	$14.15	$14.15	$13.75	$13.80	$10.99	1,002
2020-06-11	$14.30	$14.30	$14.04	$14.04	$11.18	502
2020-06-10	$14.30	$14.30	$14.08	$14.08	$11.21	500
2020-06-09	$14.27	$14.27	$14.06	$14.11	$11.24	4,700
2020-06-08	$14.66	$14.66	$14.66	$14.66	$11.68	200
2020-06-05	$14.22	$14.25	$14.22	$14.23	$11.33	660
2020-06-04	$14.55	$14.84	$14.30	$14.30	$11.39	1,200
2020-06-03	$14.20	$14.55	$14.20	$14.55	$11.59	2,157
2020-06-02	$14.44	$14.44	$14.16	$14.20	$11.31	4,250
2020-06-01	$14.50	$14.50	$14.02	$14.02	$11.17	1,520
2020-05-29	$15.00	$15.00	$15.00	$15.00	$11.95	100
2020-05-28	$14.88	$15.00	$14.75	$15.00	$11.60	508
2020-05-27	$14.60	$14.60	$14.60	$14.60	$11.29	100
2020-05-26	$14.20	$15.00	$14.12	$14.76	$11.41	4,600
2020-05-22	$14.55	$14.65	$14.06	$14.06	$10.87	2,482
2020-05-21	$13.25	$14.40	$13.25	$14.40	$11.13	2,988
2020-05-20	$12.64	$13.94	$12.64	$13.00	$10.05	26,120
2020-05-19	$14.40	$14.40	$14.00	$14.00	$10.82	1,870
2020-05-18	$14.40	$14.40	$14.40	$14.40	$11.13	350
2020-05-15	$14.40	$14.40	$14.40	$14.40	$11.13	180
2020-05-14	$14.75	$14.75	$14.08	$14.08	$10.88	1,101
2020-05-13	$14.08	$14.08	$14.08	$14.08	$10.88	213
2020-05-12	$14.49	$14.49	$14.49	$14.49	$11.20	0
2020-05-11	$14.25	$14.49	$14.08	$14.49	$11.20	995
2020-05-08	$14.14	$14.25	$14.09	$14.25	$11.02	1,800
2020-05-07	$14.04	$15.00	$14.04	$14.50	$11.21	9,437
2020-05-06	$15.00	$15.00	$14.12	$14.82	$11.46	1,275
2020-05-05	$15.21	$15.21	$15.03	$15.03	$11.62	1,900
2020-05-04	$15.21	$15.25	$15.21	$15.21	$11.76	1,500
2020-05-01	$15.16	$15.16	$15.16	$15.16	$11.72	750
2020-04-30	$15.47	$15.90	$15.20	$15.20	$11.75	2,685
2020-04-29	$15.00	$15.30	$15.00	$15.25	$11.79	1,400
2020-04-28	$15.00	$15.00	$14.28	$14.88	$11.50	4,746
2020-04-27	$14.87	$15.00	$14.74	$15.00	$11.60	1,000
2020-04-24	$14.76	$15.25	$14.75	$15.00	$11.60	4,305
2020-04-23	$15.50	$15.75	$14.65	$15.00	$11.60	2,510
2020-04-22	$15.00	$15.63	$14.66	$15.50	$11.98	11,884
2020-04-21	$15.75	$15.75	$15.75	$15.75	$12.18	0
2020-04-20	$15.75	$15.85	$15.75	$15.75	$12.18	3,100
2020-04-17	$14.88	$15.87	$14.87	$15.75	$12.18	42,050
2020-04-16	$15.00	$15.00	$14.04	$14.04	$10.85	1,200
2020-04-15	$15.00	$15.00	$14.76	$15.00	$11.60	1,600
2020-04-14	$15.49	$15.75	$14.78	$15.25	$11.79	3,036
2020-04-13	$15.00	$15.40	$15.00	$15.40	$11.90	10,133
2020-04-09	$14.84	$15.00	$14.84	$15.00	$11.60	4,282
2020-04-08	$14.95	$14.95	$14.01	$14.43	$11.15	2,609
2020-04-07	$14.90	$15.20	$14.75	$14.75	$11.40	500
2020-04-06	$14.51	$15.00	$14.51	$14.90	$11.52	1,100
2020-04-03	$14.80	$14.80	$14.05	$14.75	$11.40	2,600
2020-04-02	$15.00	$15.00	$15.00	$15.00	$11.60	2,700
2020-04-01	$15.30	$15.55	$14.50	$15.50	$11.98	15,501
2020-03-31	$15.25	$15.55	$15.25	$15.55	$12.02	7,293
2020-03-30	$15.01	$16.90	$15.01	$15.50	$11.98	17,000
2020-03-27	$16.00	$16.00	$15.00	$15.70	$12.14	26,643
2020-03-26	$15.00	$17.00	$14.51	$16.49	$12.75	7,195
2020-03-25	$13.49	$15.00	$12.01	$15.00	$11.60	9,425
2020-03-24	$13.00	$13.69	$13.00	$13.69	$10.58	7,375
2020-03-23	$13.10	$13.10	$12.00	$12.51	$9.67	8,792
2020-03-20	$14.75	$14.75	$12.90	$13.01	$10.06	155,503
2020-03-19	$13.75	$14.50	$13.75	$14.25	$11.02	5,708
2020-03-18	$14.00	$14.10	$10.75	$14.00	$10.82	38,334
2020-03-17	$14.99	$14.99	$14.49	$14.50	$11.21	8,450
2020-03-16	$15.00	$15.25	$11.30	$14.50	$11.21	22,029
2020-03-13	$15.25	$15.63	$13.60	$15.00	$11.60	8,150
2020-03-12	$15.50	$15.75	$13.55	$13.60	$10.51	43,900
2020-03-11	$16.95	$17.15	$15.75	$15.75	$12.18	4,100
2020-03-10	$17.25	$17.50	$16.75	$17.50	$13.53	7,151
2020-03-09	$17.60	$17.75	$16.35	$17.75	$13.72	32,370
2020-03-06	$17.61	$17.63	$17.36	$17.50	$13.53	1,651
2020-03-05	$17.51	$17.75	$17.50	$17.65	$13.64	9,975
2020-03-04	$17.50	$17.75	$17.50	$17.51	$13.54	5,835
2020-03-03	$17.95	$17.95	$17.75	$17.75	$13.72	1,390
2020-03-02	$17.31	$17.94	$17.31	$17.75	$13.72	2,616
2020-02-28	$17.63	$18.00	$16.50	$18.00	$13.91	18,077
2020-02-27	$17.33	$17.88	$17.15	$17.85	$13.80	33,721
2020-02-26	$17.90	$17.90	$17.90	$17.90	$13.49	400
2020-02-25	$18.06	$18.06	$17.85	$17.90	$13.49	14,236
2020-02-24	$18.15	$18.15	$18.00	$18.00	$13.57	2,856
2020-02-21	$18.00	$18.00	$18.00	$18.00	$13.57	850
2020-02-20	$18.00	$18.00	$18.00	$18.00	$13.57	140
2020-02-19	$18.00	$18.26	$18.00	$18.00	$13.57	1,913
2020-02-18	$17.95	$18.30	$17.95	$18.30	$13.80	3,116
2020-02-14	$18.10	$18.50	$18.10	$18.10	$13.65	5,250
2020-02-13	$18.15	$18.15	$18.00	$18.10	$13.65	7,544
2020-02-12	$17.70	$17.70	$17.70	$17.70	$13.34	200
2020-02-11	$18.00	$18.00	$17.90	$17.90	$13.49	570
2020-02-10	$18.00	$18.00	$18.00	$18.00	$13.57	101
2020-02-07	$17.95	$18.00	$17.95	$18.00	$13.57	1,125
2020-02-06	$18.00	$18.00	$17.50	$17.90	$13.49	940
2020-02-04	$18.51	$18.51	$17.57	$18.20	$13.72	4,908
2020-02-03	$18.70	$18.70	$18.70	$18.70	$14.10	0
2020-01-31	$18.26	$18.70	$17.70	$18.70	$14.10	3,752
2020-01-29	$18.00	$18.00	$17.70	$17.70	$13.34	1,265
2020-01-28	$18.93	$18.93	$18.00	$18.00	$13.57	14,930
2020-01-27	$18.15	$18.15	$18.15	$18.15	$13.68	257
2020-01-24	$18.15	$18.98	$17.15	$18.98	$14.31	730
2020-01-23	$18.40	$18.40	$18.15	$18.35	$13.83	858
2020-01-22	$18.33	$18.40	$18.33	$18.40	$13.87	415
2020-01-21	$18.50	$18.90	$18.50	$18.90	$14.25	9,180
2020-01-17	$18.50	$18.50	$18.50	$18.50	$13.95	725
2020-01-16	$18.35	$18.50	$18.35	$18.50	$13.95	900
2020-01-15	$18.35	$18.35	$18.05	$18.06	$13.62	1,350
2020-01-14	$18.00	$18.05	$18.00	$18.05	$13.61	200
2020-01-13	$17.85	$18.00	$17.85	$18.00	$13.57	6,807
2020-01-10	$17.60	$17.60	$17.60	$17.60	$13.27	0
2020-01-09	$18.00	$18.00	$17.60	$17.60	$13.27	7,160
2020-01-08	$18.50	$18.50	$18.50	$18.50	$13.95	50
2020-01-07	$18.00	$18.50	$18.00	$18.50	$13.95	5,010
2020-01-06	$17.80	$18.10	$17.80	$18.00	$13.57	6,680
2020-01-03	$17.50	$17.50	$17.50	$17.50	$13.19	600
2020-01-02	$17.52	$17.60	$17.45	$17.45	$13.16	2,257
2019-12-31	$17.50	$18.00	$17.50	$17.60	$13.27	4,900
2019-12-30	$17.45	$18.00	$17.45	$17.85	$13.46	10,606
2019-12-27	$17.44	$17.55	$17.43	$17.55	$13.23	4,201
2019-12-26	$17.40	$17.40	$17.40	$17.40	$13.12	7,200
2019-12-24	$17.40	$17.40	$17.01	$17.40	$13.12	1,341
2019-12-23	$17.38	$17.49	$17.38	$17.40	$13.12	6,492
2019-12-20	$17.15	$17.36	$17.15	$17.36	$13.09	9,418
2019-12-19	$17.49	$17.49	$17.10	$17.30	$13.04	1,395
2019-12-18	$17.35	$17.40	$17.12	$17.40	$13.12	4,356
2019-12-17	$17.50	$17.50	$17.40	$17.40	$13.12	5,593
2019-12-16	$17.75	$17.75	$17.35	$17.45	$13.16	6,221
2019-12-13	$17.07	$17.35	$17.07	$17.35	$13.08	13,679
2019-12-12	$17.00	$17.07	$16.90	$17.00	$12.82	9,049
2019-12-11	$17.00	$17.00	$16.90	$17.00	$12.82	5,847
2019-12-10	$16.95	$17.05	$16.76	$17.05	$12.85	30,885
2019-12-09	$17.10	$17.10	$16.75	$17.05	$12.85	3,375
2019-12-06	$17.01	$17.15	$17.01	$17.15	$12.93	5,300
2019-12-05	$17.25	$17.25	$17.00	$17.00	$12.82	1,250
2019-12-04	$17.10	$17.27	$17.10	$17.20	$12.97	4,750
2019-12-03	$17.36	$17.45	$17.10	$17.10	$12.89	8,100
2019-12-02	$17.25	$17.50	$17.10	$17.28	$13.03	97,272
2019-11-29	$17.30	$17.80	$17.30	$17.80	$13.42	5,700
2019-11-27	$17.31	$17.40	$16.54	$17.25	$13.00	9,185
2019-11-26	$17.06	$17.39	$17.06	$17.39	$12.77	14,247
2019-11-25	$17.20	$17.49	$17.06	$17.07	$12.54	4,562
2019-11-22	$17.16	$17.30	$17.16	$17.30	$12.71	7,986
2019-11-21	$17.25	$17.30	$17.00	$17.30	$12.71	2,448
2019-11-20	$17.40	$17.51	$17.40	$17.51	$12.86	4,070
2019-11-19	$16.75	$17.00	$15.01	$16.97	$12.47	85,981
2019-11-18	$17.00	$17.50	$16.75	$17.12	$12.58	4,546
2019-11-15	$17.00	$17.30	$17.00	$17.30	$12.71	2,215
2019-11-14	$17.00	$17.25	$17.00	$17.00	$12.49	4,937
2019-11-13	$17.20	$17.20	$17.01	$17.01	$12.50	376
2019-11-12	$16.98	$17.27	$16.88	$17.20	$12.64	2,658
2019-11-11	$17.00	$17.14	$17.00	$17.00	$12.49	1,250
2019-11-08	$16.97	$16.97	$16.97	$16.97	$12.47	0
2019-11-07	$16.97	$16.97	$16.97	$16.97	$12.47	275
2019-11-06	$16.88	$17.01	$16.78	$16.97	$12.47	10,740
2019-11-05	$16.75	$16.90	$16.75	$16.88	$12.40	9,669
2019-11-04	$16.50	$16.75	$16.50	$16.75	$12.30	1,600
2019-11-01	$16.50	$16.75	$16.50	$16.50	$12.12	1,650
2019-10-31	$16.55	$16.80	$16.55	$16.80	$12.34	12,967
2019-10-30	$16.55	$16.60	$16.50	$16.50	$12.12	16,401
2019-10-29	$16.70	$16.70	$16.70	$16.70	$12.27	3,322
2019-10-28	$16.45	$16.55	$16.38	$16.55	$12.16	46,094
2019-10-25	$16.40	$16.59	$16.40	$16.59	$12.18	1,743
2019-10-24	$16.45	$16.65	$16.40	$16.60	$12.19	3,250
2019-10-23	$16.47	$16.60	$16.38	$16.60	$12.19	1,354
2019-10-22	$16.48	$16.65	$16.38	$16.47	$12.10	2,700
2019-10-21	$16.42	$16.50	$16.20	$16.50	$12.12	4,489
2019-10-18	$16.00	$16.45	$16.00	$16.40	$12.05	4,200
2019-10-17	$16.20	$16.20	$15.90	$15.90	$11.68	1,400
2019-10-16	$15.95	$16.00	$15.90	$15.90	$11.68	4,010
2019-10-15	$15.94	$15.97	$15.90	$15.90	$11.68	5,376
2019-10-14	$15.90	$15.90	$15.90	$15.90	$11.68	100
2019-10-11	$15.86	$15.98	$15.86	$15.87	$11.66	3,380
2019-10-10	$15.80	$15.88	$15.55	$15.70	$11.53	1,476
2019-10-09	$15.70	$15.80	$15.58	$15.58	$11.45	6,165
2019-10-08	$15.48	$15.99	$15.34	$15.70	$11.53	6,502
2019-10-07	$16.20	$16.20	$15.42	$15.42	$11.33	1,900
2019-10-04	$16.25	$16.80	$16.20	$16.80	$12.34	800
2019-10-03	$16.20	$16.94	$16.20	$16.94	$12.44	620
2019-10-02	$16.52	$16.65	$16.20	$16.21	$11.91	2,465
2019-10-01	$16.40	$16.88	$16.05	$16.25	$11.94	3,273
2019-09-30	$16.43	$16.99	$16.43	$16.89	$12.41	8,355
2019-09-27	$15.60	$16.60	$15.60	$16.18	$11.89	3,552
2019-09-26	$15.55	$15.83	$15.50	$15.60	$11.46	1,645
2019-09-25	$15.80	$15.85	$15.60	$15.85	$11.64	1,390
2019-09-24	$15.76	$15.76	$15.51	$15.51	$11.39	1,740
2019-09-23	$16.18	$16.18	$15.31	$16.18	$11.89	6,135
2019-09-20	$16.18	$16.18	$15.69	$15.69	$11.53	1,025
2019-09-19	$16.00	$16.20	$15.75	$16.15	$11.86	5,341
2019-09-18	$16.90	$16.90	$16.10	$16.10	$11.83	1,071
2019-09-17	$16.50	$16.99	$16.00	$16.00	$11.75	3,582
2019-09-16	$16.75	$17.00	$16.28	$16.90	$12.41	2,419
2019-09-13	$15.50	$16.48	$15.50	$16.48	$12.11	3,972
2019-09-12	$15.90	$15.90	$15.70	$15.70	$11.53	721
2019-09-11	$15.90	$15.90	$15.80	$15.90	$11.68	3,000
2019-09-10	$15.50	$16.00	$15.50	$15.90	$11.68	2,900
2019-09-09	$15.55	$16.00	$15.50	$16.00	$11.75	3,488
2019-09-06	$15.50	$16.20	$15.50	$16.20	$11.90	800
2019-09-05	$15.50	$16.75	$15.35	$15.95	$11.72	10,650
2019-09-04	$15.35	$15.49	$15.32	$15.49	$11.38	2,330
2019-09-03	$15.10	$15.25	$15.05	$15.20	$11.17	4,324
2019-08-30	$15.25	$15.25	$15.25	$15.25	$11.20	502
2019-08-29	$15.70	$15.75	$15.00	$15.25	$11.20	6,133
2019-08-28	$15.25	$15.72	$15.16	$15.72	$11.21	1,685
2019-08-27	$15.51	$15.72	$15.25	$15.25	$10.88	3,850
2019-08-26	$15.40	$15.68	$15.40	$15.60	$11.13	5,330
2019-08-23	$15.25	$15.45	$15.10	$15.20	$10.84	2,100
2019-08-22	$15.30	$15.30	$15.30	$15.30	$10.92	300
2019-08-21	$15.34	$15.65	$15.30	$15.50	$11.06	6,490
2019-08-20	$15.25	$15.50	$15.25	$15.50	$11.06	4,349
2019-08-19	$15.25	$15.25	$15.10	$15.25	$10.88	2,628
2019-08-16	$15.25	$15.25	$15.25	$15.25	$10.88	1,000
2019-08-15	$15.25	$15.50	$15.25	$15.50	$11.06	4,425
2019-08-14	$15.10	$15.10	$15.05	$15.10	$10.77	400
2019-08-13	$15.05	$15.10	$15.05	$15.10	$10.77	2,100
2019-08-12	$14.89	$15.33	$14.89	$15.00	$10.70	2,588
2019-08-09	$14.71	$14.91	$14.35	$14.80	$10.56	2,063
2019-08-08	$14.33	$15.25	$14.33	$14.81	$10.57	5,166
2019-08-07	$14.02	$14.34	$14.01	$14.34	$10.23	3,000
2019-08-06	$13.80	$14.00	$13.80	$14.00	$9.99	1,132
2019-08-05	$14.50	$14.54	$14.50	$14.54	$10.37	350
2019-08-02	$13.93	$14.49	$13.85	$14.49	$10.34	1,187
2019-08-01	$14.55	$14.55	$14.00	$14.06	$10.03	1,300
2019-07-31	$14.30	$14.50	$14.30	$14.50	$10.34	3,187
2019-07-30	$13.75	$14.30	$13.75	$14.29	$10.19	5,575
2019-07-29	$13.75	$14.30	$13.75	$14.30	$10.20	6,011
2019-07-26	$13.93	$14.04	$13.71	$13.95	$9.95	26,583
2019-07-25	$14.17	$14.17	$14.00	$14.03	$10.01	104,800
2019-07-24	$14.20	$14.20	$14.10	$14.15	$10.09	1,025
2019-07-23	$15.00	$15.00	$14.20	$14.20	$10.13	12,368
2019-07-22	$14.41	$14.75	$14.10	$14.75	$10.52	8,219
2019-07-19	$14.40	$15.30	$14.40	$15.30	$10.92	2,405
2019-07-18	$14.25	$14.35	$14.25	$14.30	$10.20	5,181
2019-07-17	$14.20	$14.20	$14.10	$14.10	$10.06	3,490
2019-07-16	$14.20	$14.20	$14.20	$14.20	$10.13	1,030
2019-07-15	$14.15	$14.15	$14.05	$14.05	$10.02	501
2019-07-12	$14.17	$14.22	$14.10	$14.15	$10.09	8,996
2019-07-11	$14.05	$14.20	$14.05	$14.20	$10.13	15,500
2019-07-10	$14.00	$14.05	$14.00	$14.05	$10.02	1,633
2019-07-09	$14.00	$14.00	$14.00	$14.00	$9.99	3,189
2019-07-08	$14.10	$14.10	$13.82	$14.00	$9.99	2,671
2019-07-05	$14.00	$14.02	$13.84	$14.00	$9.99	5,765
2019-07-03	$14.05	$14.05	$14.00	$14.00	$9.99	1,335
2019-07-02	$14.01	$14.15	$14.00	$14.15	$10.09	2,430
2019-07-01	$14.13	$14.50	$13.95	$14.00	$9.99	1,831
2019-06-28	$14.10	$14.10	$14.05	$14.10	$10.06	5,116
2019-06-27	$14.19	$14.19	$14.10	$14.10	$10.06	678
2019-06-26	$14.00	$14.10	$13.46	$14.05	$10.02	3,605
2019-06-25	$14.00	$14.10	$13.51	$14.10	$10.06	7,942
2019-06-24	$14.00	$14.25	$14.00	$14.00	$9.99	641
2019-06-21	$13.48	$14.00	$13.34	$13.85	$9.88	4,650
2019-06-20	$14.40	$14.40	$14.25	$14.25	$10.17	1,568
2019-06-19	$14.06	$14.06	$13.34	$14.00	$9.99	29,300
2019-06-18	$14.25	$14.45	$14.25	$14.25	$10.17	1,078
2019-06-17	$13.80	$14.45	$13.80	$14.25	$10.17	7,633
2019-06-14	$13.40	$13.70	$13.40	$13.57	$9.68	3,433
2019-06-13	$13.60	$13.65	$13.50	$13.50	$9.63	5,330
2019-06-12	$13.60	$13.64	$13.60	$13.60	$9.70	7,000
2019-06-11	$13.60	$13.60	$13.60	$13.60	$9.70	1,100
2019-06-10	$13.55	$13.72	$13.40	$13.70	$9.77	7,620
2019-06-07	$13.55	$13.55	$13.55	$13.55	$9.67	200
2019-06-06	$14.05	$14.35	$13.50	$13.75	$9.81	6,200
2019-06-05	$13.50	$14.00	$13.50	$14.00	$9.99	7,118
2019-06-04	$13.25	$13.25	$13.25	$13.25	$9.45	5,200
2019-06-03	$13.50	$13.50	$13.50	$13.50	$9.63	2,100
2019-05-31	$12.95	$13.75	$12.81	$13.75	$9.81	14,220
2019-05-30	$13.51	$13.51	$13.34	$13.41	$9.57	2,651
2019-05-29	$13.50	$14.00	$13.50	$14.00	$9.66	18,867
2019-05-28	$13.50	$14.00	$13.50	$13.80	$9.52	16,429
2019-05-24	$13.60	$14.25	$13.60	$13.90	$9.59	3,970
2019-05-23	$13.80	$14.00	$13.53	$14.00	$9.66	8,059
2019-05-22	$13.90	$14.10	$13.50	$13.80	$9.52	4,885
2019-05-21	$13.85	$14.10	$13.25	$14.10	$9.73	5,720
2019-05-20	$14.05	$14.05	$13.75	$13.75	$9.49	6,011
2019-05-17	$14.35	$14.35	$13.75	$13.75	$9.49	8,375
2019-05-16	$12.10	$14.75	$11.75	$14.45	$9.97	29,665
2019-05-15	$12.35	$12.50	$12.06	$12.10	$8.35	3,190
2019-05-14	$12.05	$12.40	$12.05	$12.40	$8.56	4,900
2019-05-13	$12.25	$12.25	$11.61	$12.25	$8.45	1,337
2019-05-10	$12.10	$12.40	$11.61	$12.40	$8.56	11,010
2019-05-09	$11.80	$12.10	$11.80	$12.10	$8.35	3,480
2019-05-08	$12.11	$12.11	$11.80	$11.85	$8.18	26,349
2019-05-07	$11.64	$12.20	$11.64	$11.98	$8.27	5,057
2019-05-06	$11.60	$11.80	$11.10	$11.80	$8.14	1,825
2019-05-03	$11.60	$11.75	$11.60	$11.75	$8.11	3,986
2019-05-02	$11.60	$11.60	$11.60	$11.60	$8.01	875
2019-05-01	$11.72	$11.72	$11.30	$11.63	$8.03	800
2019-04-30	$11.13	$11.74	$11.13	$11.72	$8.09	17,747
2019-04-29	$10.95	$11.20	$10.95	$11.10	$7.66	2,439
2019-04-26	$11.25	$11.55	$10.95	$11.05	$7.63	4,440
2019-04-25	$11.28	$11.40	$11.20	$11.24	$7.76	5,700
2019-04-24	$11.20	$11.30	$11.20	$11.30	$7.80	4,730
2019-04-23	$11.25	$11.30	$10.95	$11.15	$7.69	3,650
2019-04-22	$11.48	$11.48	$11.20	$11.20	$7.73	2,872
2019-04-18	$11.25	$11.48	$11.25	$11.48	$7.92	1,170
2019-04-17	$11.20	$11.40	$11.00	$11.40	$7.87	9,000
2019-04-16	$11.33	$11.45	$11.23	$11.25	$7.76	6,234
2019-04-15	$11.30	$11.40	$11.30	$11.33	$7.82	4,431
2019-04-12	$11.20	$11.35	$11.17	$11.28	$7.78	3,400
2019-04-11	$11.28	$11.45	$11.20	$11.45	$7.90	1,806
2019-04-10	$11.30	$11.50	$11.18	$11.20	$7.73	7,357
2019-04-09	$11.09	$11.30	$10.97	$11.30	$7.80	3,714
2019-04-08	$11.30	$11.32	$11.06	$11.15	$7.69	17,190
2019-04-05	$11.35	$11.70	$10.82	$11.40	$7.87	4,110
2019-04-04	$11.40	$11.44	$11.36	$11.42	$7.88	3,731
2019-04-03	$11.57	$12.00	$11.30	$11.50	$7.94	6,661
2019-04-02	$11.30	$12.14	$11.30	$12.14	$8.38	5,617
2019-04-01	$11.31	$11.90	$10.86	$11.90	$8.21	8,544
2019-03-29	$11.40	$11.60	$11.40	$11.50	$7.94	12,005
2019-03-28	$11.35	$11.35	$11.35	$11.35	$7.83	2,125
2019-03-27	$11.25	$11.40	$11.25	$11.40	$7.87	13,405
2019-03-26	$11.00	$11.20	$11.00	$11.20	$7.73	4,662
2019-03-25	$11.10	$11.26	$11.00	$11.12	$7.67	13,603
2019-03-22	$11.05	$11.27	$10.91	$11.27	$7.78	36,125
2019-03-21	$10.70	$11.38	$10.51	$11.38	$7.85	33,347
2019-03-20	$10.35	$10.88	$10.35	$10.88	$7.51	13,230
2019-03-19	$9.99	$10.40	$9.70	$10.40	$7.18	17,544
2019-03-18	$10.00	$10.16	$9.75	$9.96	$6.87	8,936
2019-03-15	$9.49	$10.25	$9.25	$10.25	$7.07	9,145
2019-03-14	$9.38	$9.45	$9.36	$9.45	$6.52	90,074
2019-03-13	$9.35	$9.55	$9.30	$9.35	$6.45	10,840
2019-03-12	$9.12	$9.55	$8.96	$9.55	$6.59	21,427
2019-03-11	$8.54	$9.19	$8.54	$9.19	$6.34	21,396
2019-03-08	$8.50	$8.70	$8.40	$8.56	$5.91	6,905
2019-03-07	$8.35	$8.56	$8.35	$8.56	$5.91	9,855
2019-03-06	$8.75	$9.10	$8.00	$8.25	$5.69	78,584
2019-03-05	$9.47	$9.81	$8.70	$8.75	$6.04	101,685
2019-03-04	$9.92	$10.10	$9.55	$9.65	$6.66	51,662
2019-03-01	$10.15	$10.19	$9.01	$9.92	$6.85	3,201
2019-02-28	$11.00	$11.10	$10.10	$10.15	$7.00	28,303
2019-02-27	$11.15	$11.65	$11.11	$11.11	$7.34	15,405
2019-02-26	$11.12	$11.38	$11.10	$11.10	$7.33	9,585
2019-02-25	$11.10	$11.40	$11.10	$11.25	$7.43	7,580
2019-02-22	$11.59	$11.59	$10.94	$11.38	$7.52	13,952
2019-02-21	$11.31	$11.80	$11.00	$11.50	$7.60	5,950
2019-02-20	$11.25	$11.81	$11.25	$11.81	$7.80	1,908
2019-02-19	$11.80	$12.07	$11.55	$11.90	$7.86	8,450
2019-02-15	$11.90	$11.90	$11.80	$11.90	$7.86	1,400
2019-02-14	$12.01	$12.45	$11.80	$11.80	$7.80	4,190
2019-02-13	$12.20	$12.50	$12.20	$12.50	$8.26	8,828
2019-02-12	$11.80	$12.20	$11.80	$12.15	$8.03	13,510
2019-02-11	$11.30	$11.78	$11.30	$11.75	$7.76	12,408
2019-02-08	$10.00	$13.50	$9.76	$11.25	$7.43	54,500
2019-02-07	$10.05	$10.22	$9.35	$9.71	$6.41	202,269
2019-02-06	$9.25	$10.50	$8.93	$10.30	$6.80	74,861
2019-02-05	$9.25	$9.25	$8.79	$9.12	$6.02	37,194
2019-02-04	$8.80	$9.17	$8.75	$9.10	$6.01	55,808
2019-02-01	$8.25	$9.10	$8.10	$8.60	$5.68	77,457
2019-01-31	$8.45	$8.98	$8.45	$8.59	$5.67	147,902
2019-01-30	$7.60	$8.40	$7.60	$8.33	$5.50	100,716
2019-01-29	$7.60	$8.00	$7.45	$7.66	$5.06	70,950
2019-01-28	$8.40	$8.49	$7.57	$7.78	$5.14	80,081
2019-01-25	$8.52	$8.96	$8.21	$8.37	$5.53	88,227
2019-01-24	$8.02	$9.20	$8.00	$8.33	$5.50	88,770
2019-01-23	$9.42	$10.43	$7.90	$8.04	$5.31	164,650
2019-01-22	$14.45	$14.45	$9.30	$9.30	$6.14	154,106
2019-01-18	$14.71	$15.13	$14.65	$14.71	$9.72	6,349
2019-01-17	$14.19	$14.74	$13.71	$14.74	$9.74	11,694
2019-01-16	$14.44	$14.50	$14.20	$14.44	$9.54	5,084
2019-01-15	$14.30	$14.87	$14.15	$14.60	$9.64	9,770
2019-01-14	$14.07	$14.38	$13.96	$14.35	$9.48	3,324
2019-01-11	$13.58	$14.35	$13.58	$14.35	$9.48	8,766
2019-01-10	$13.61	$13.69	$13.33	$13.69	$9.04	5,769
2019-01-09	$13.69	$13.79	$13.37	$13.74	$9.08	9,275
2019-01-08	$13.67	$14.06	$13.50	$13.82	$9.13	9,560
2019-01-07	$13.75	$14.19	$13.75	$13.85	$9.15	9,667
2019-01-04	$13.95	$14.00	$13.22	$14.00	$9.25	10,644
2019-01-03	$13.78	$14.05	$13.46	$13.70	$9.05	6,948
2019-01-02	$12.08	$13.78	$12.08	$13.78	$9.10	13,542
2018-12-31	$12.26	$12.71	$11.95	$12.15	$8.03	26,879
2018-12-28	$11.77	$12.59	$11.77	$12.48	$8.24	31,774
2018-12-27	$12.39	$12.66	$11.95	$12.11	$8.00	19,853
2018-12-26	$12.10	$12.80	$12.05	$12.70	$8.39	21,024
2018-12-24	$11.70	$12.23	$11.51	$12.10	$7.99	44,370
2018-12-21	$12.11	$12.47	$11.80	$12.17	$8.04	46,543
2018-12-20	$13.13	$13.13	$12.10	$12.80	$8.46	21,866
2018-12-19	$12.87	$13.61	$12.82	$13.61	$8.99	12,263
2018-12-18	$13.35	$13.45	$13.05	$13.45	$8.89	19,748
2018-12-17	$13.67	$14.34	$12.85	$13.40	$8.85	28,601
2018-12-14	$14.37	$14.68	$13.42	$14.00	$9.25	34,358
2018-12-13	$13.97	$14.60	$13.90	$14.40	$9.51	12,708
2018-12-12	$12.89	$14.30	$12.89	$13.90	$9.18	36,669
2018-12-11	$12.33	$12.95	$12.33	$12.84	$8.48	24,800
2018-12-10	$13.19	$13.19	$12.11	$12.45	$8.22	38,632
2018-12-07	$13.25	$13.46	$11.16	$13.46	$8.89	24,565
2018-12-06	$12.85	$13.51	$12.60	$13.25	$8.75	29,858
2018-12-04	$12.75	$13.60	$12.71	$13.32	$8.80	18,981
2018-12-03	$13.35	$13.59	$12.82	$13.10	$8.65	45,077
2018-11-30	$13.67	$13.89	$12.05	$13.89	$9.18	21,002
2018-11-29	$14.50	$14.50	$13.54	$14.05	$9.28	34,823
2018-11-28	$15.00	$15.18	$14.55	$15.00	$9.60	31,391
2018-11-27	$15.26	$15.26	$14.85	$14.99	$9.59	17,950
2018-11-26	$15.62	$15.70	$14.88	$15.26	$9.77	10,558
2018-11-23	$15.47	$15.62	$15.47	$15.62	$10.00	300
2018-11-21	$15.15	$15.75	$15.11	$15.65	$10.02	16,465
2018-11-20	$14.95	$15.11	$14.85	$15.11	$9.67	6,503
2018-11-19	$14.79	$15.22	$14.79	$15.00	$9.60	24,903
2018-11-16	$14.86	$15.05	$14.71	$15.05	$9.63	10,749
2018-11-15	$15.33	$15.40	$15.01	$15.06	$9.64	10,362
2018-11-14	$15.00	$15.47	$15.00	$15.47	$9.90	12,915
2018-11-13	$16.21	$16.21	$14.98	$14.98	$9.59	20,745
2018-11-12	$16.50	$16.50	$15.63	$16.38	$10.48	3,945
2018-11-09	$16.41	$16.98	$16.06	$16.57	$10.60	10,560
2018-11-08	$16.31	$16.31	$16.00	$16.25	$10.40	20,317
2018-11-07	$16.50	$16.50	$16.06	$16.30	$10.43	7,685
2018-11-06	$16.32	$16.32	$15.84	$16.25	$10.40	15,142
2018-11-05	$16.40	$16.46	$16.25	$16.30	$10.43	6,279
2018-11-02	$16.20	$16.75	$16.20	$16.23	$10.39	2,937
2018-11-01	$16.28	$16.65	$16.13	$16.19	$10.36	7,543
2018-10-31	$16.92	$16.92	$15.98	$16.40	$10.50	15,572
2018-10-30	$16.75	$16.95	$16.25	$16.55	$10.59	13,287
2018-10-29	$16.50	$17.47	$16.44	$16.75	$10.72	18,655
2018-10-26	$16.50	$16.66	$16.35	$16.51	$10.57	11,425
2018-10-25	$16.69	$16.69	$16.40	$16.40	$10.50	2,370
2018-10-24	$17.20	$17.20	$16.55	$16.82	$10.76	14,780
2018-10-23	$16.80	$17.19	$16.80	$17.13	$10.97	11,566
2018-10-22	$16.20	$17.17	$16.20	$16.89	$10.81	11,613
2018-10-19	$16.25	$16.75	$15.92	$16.66	$10.66	10,326
2018-10-18	$14.88	$16.19	$14.88	$15.91	$10.18	18,784
2018-10-17	$14.56	$15.44	$13.87	$15.24	$9.75	29,574
2018-10-16	$15.32	$15.32	$14.43	$14.94	$9.56	19,068
2018-10-15	$15.48	$15.58	$15.28	$15.34	$9.81	7,017
2018-10-12	$15.36	$15.69	$15.30	$15.43	$9.87	11,117
2018-10-11	$15.38	$15.65	$15.11	$15.25	$9.76	10,076
2018-10-10	$15.62	$15.69	$15.44	$15.45	$9.89	11,943
2018-10-09	$15.74	$15.97	$15.63	$15.75	$10.08	9,704
2018-10-08	$15.21	$15.59	$15.21	$15.50	$9.92	4,411
2018-10-05	$15.60	$15.80	$15.14	$15.67	$10.03	32,034
2018-10-04	$16.31	$16.33	$15.03	$15.55	$9.95	22,064
2018-10-03	$16.48	$16.55	$16.00	$16.27	$10.41	10,425
2018-10-02	$16.75	$17.12	$16.20	$16.37	$10.48	9,740
2018-10-01	$17.70	$17.72	$16.81	$16.87	$10.80	19,678
2018-09-28	$16.88	$17.60	$16.88	$17.39	$11.13	24,567
2018-09-27	$16.40	$17.00	$16.20	$17.00	$10.88	13,601
2018-09-26	$17.43	$17.43	$15.82	$16.42	$10.51	29,644
2018-09-25	$17.72	$18.22	$17.08	$17.30	$11.07	8,484
2018-09-24	$17.64	$18.10	$17.54	$17.60	$11.26	6,151
2018-09-21	$18.04	$18.04	$17.68	$17.93	$11.48	13,455
2018-09-20	$17.85	$17.99	$17.81	$17.86	$11.43	8,669
2018-09-19	$18.39	$18.39	$17.92	$17.96	$11.49	3,546
2018-09-18	$19.03	$19.03	$18.26	$18.26	$11.69	10,089
2018-09-17	$18.69	$19.17	$18.10	$19.17	$12.27	6,649
2018-09-14	$18.52	$18.52	$18.09	$18.52	$11.85	8,732
2018-09-13	$18.38	$18.82	$18.11	$18.49	$11.83	16,814
2018-09-12	$18.29	$18.82	$18.01	$18.31	$11.72	12,472
2018-09-11	$19.03	$19.05	$18.01	$18.29	$11.70	10,526
2018-09-10	$19.12	$19.15	$18.70	$19.15	$12.26	6,315
2018-09-07	$19.31	$19.43	$18.27	$19.01	$12.17	7,720
2018-09-06	$19.16	$19.61	$18.07	$19.17	$12.27	3,745
2018-09-05	$19.31	$19.50	$19.03	$19.23	$12.31	5,724
2018-09-04	$19.50	$19.66	$19.17	$19.31	$12.36	22,481
2018-08-31	$19.85	$20.00	$19.68	$19.83	$12.69	13,969
2018-08-30	$19.67	$20.40	$19.51	$19.67	$12.59	7,000
2018-08-29	$20.02	$20.03	$19.90	$19.99	$12.50	18,850
2018-08-28	$19.90	$20.02	$19.85	$20.02	$12.52	5,255
2018-08-27	$19.73	$20.01	$19.70	$19.95	$12.48	25,580
2018-08-24	$19.71	$19.75	$19.71	$19.73	$12.34	3,219
2018-08-23	$19.80	$19.80	$19.70	$19.70	$12.32	2,462
2018-08-22	$19.70	$19.73	$19.65	$19.71	$12.33	6,552
2018-08-21	$19.66	$19.79	$19.66	$19.77	$12.36	4,576
2018-08-20	$19.52	$19.90	$19.52	$19.82	$12.40	11,060
2018-08-17	$19.50	$19.68	$19.50	$19.57	$12.24	11,996
2018-08-16	$19.65	$19.76	$19.50	$19.76	$12.36	4,375
2018-08-15	$19.50	$19.66	$19.50	$19.51	$12.21	14,750
2018-08-14	$19.50	$19.60	$19.50	$19.52	$12.21	7,920
2018-08-13	$19.95	$19.95	$19.60	$19.70	$12.32	6,238
2018-08-10	$19.94	$19.94	$19.90	$19.90	$12.45	1,900
2018-08-09	$19.82	$19.94	$19.80	$19.80	$12.39	11,417
2018-08-08	$19.99	$20.04	$19.93	$20.03	$12.53	4,981
2018-08-07	$19.95	$19.95	$19.83	$19.89	$12.44	1,530
2018-08-06	$19.75	$19.80	$19.75	$19.80	$12.39	10,505
2018-08-03	$19.47	$19.80	$19.47	$19.79	$12.38	5,949
2018-08-02	$19.47	$20.04	$19.47	$19.64	$12.29	5,996
2018-08-01	$20.00	$20.00	$19.52	$19.63	$12.28	12,043
2018-07-31	$20.02	$20.02	$19.80	$19.80	$12.39	11,804
2018-07-30	$19.83	$19.85	$19.80	$19.80	$12.39	16,296
2018-07-27	$20.04	$20.04	$19.71	$20.02	$12.52	9,611
2018-07-26	$19.90	$19.90	$19.70	$19.78	$12.37	15,915
2018-07-25	$19.90	$19.97	$19.86	$19.97	$12.49	5,743
2018-07-24	$20.05	$20.05	$19.95	$19.98	$12.50	7,500
2018-07-23	$20.00	$20.00	$19.90	$19.91	$12.45	3,572
2018-07-20	$19.90	$19.95	$19.90	$19.90	$12.45	7,985
2018-07-19	$19.61	$20.02	$19.61	$19.81	$12.39	5,590
2018-07-18	$19.42	$19.89	$19.35	$19.86	$12.42	14,800
2018-07-17	$19.61	$19.91	$19.61	$19.68	$12.31	17,258
2018-07-16	$19.63	$19.71	$19.46	$19.70	$12.32	4,317
2018-07-13	$19.70	$19.70	$19.60	$19.63	$12.28	6,125
2018-07-12	$19.78	$19.93	$19.66	$19.79	$12.38	12,827
2018-07-11	$19.80	$19.94	$19.75	$19.81	$12.39	6,080
2018-07-10	$20.05	$20.05	$19.84	$19.86	$12.42	5,108
2018-07-09	$20.00	$20.05	$19.96	$20.05	$12.54	6,895
2018-07-06	$19.98	$20.00	$19.83	$20.00	$12.51	14,205
2018-07-05	$19.98	$19.99	$19.86	$19.94	$12.47	2,170
2018-07-03	$19.92	$20.01	$19.92	$20.01	$12.52	2,616
2018-07-02	$19.83	$20.17	$19.80	$20.03	$12.53	5,763
2018-06-29	$20.15	$20.18	$19.81	$19.81	$12.39	3,255
2018-06-28	$19.85	$19.92	$19.76	$19.92	$12.46	5,268
2018-06-27	$19.79	$19.91	$19.69	$19.80	$12.39	4,290
2018-06-26	$19.78	$19.78	$19.52	$19.69	$12.32	8,042
2018-06-25	$19.86	$20.12	$19.65	$19.73	$12.34	17,425
2018-06-22	$19.94	$19.94	$19.86	$19.86	$12.42	8,955
2018-06-21	$20.40	$20.40	$19.91	$19.91	$12.45	19,931
2018-06-20	$19.86	$20.20	$19.86	$20.04	$12.54	15,153
2018-06-19	$20.00	$20.28	$19.88	$19.88	$12.44	8,906
2018-06-18	$20.25	$20.30	$20.01	$20.09	$12.57	12,348
2018-06-15	$20.16	$20.22	$19.87	$20.20	$12.64	16,290
2018-06-14	$19.93	$20.29	$19.90	$20.29	$12.69	5,542
2018-06-13	$20.00	$20.00	$19.91	$19.91	$12.45	5,666
2018-06-12	$20.29	$20.31	$20.05	$20.05	$12.54	8,901
2018-06-11	$20.19	$20.44	$20.19	$20.37	$12.74	10,261
2018-06-08	$20.45	$20.45	$20.15	$20.18	$12.62	7,058
2018-06-07	$20.35	$20.49	$20.32	$20.36	$12.73	11,143
2018-06-06	$20.18	$20.27	$19.85	$20.14	$12.60	8,561
2018-06-05	$19.53	$20.17	$19.53	$20.17	$12.62	4,903
2018-06-04	$19.45	$19.86	$19.40	$19.42	$12.15	6,795
2018-06-01	$19.66	$19.67	$19.24	$19.48	$12.19	2,386
2018-05-31	$20.35	$20.35	$19.41	$19.50	$12.20	12,652
2018-05-30	$20.16	$20.30	$20.11	$20.24	$12.37	9,068
2018-05-29	$20.26	$20.35	$20.12	$20.35	$12.44	5,523
2018-05-25	$20.10	$20.35	$20.10	$20.35	$12.44	5,719
2018-05-24	$20.35	$20.53	$20.09	$20.28	$12.40	12,569
2018-05-23	$19.85	$20.68	$19.85	$20.40	$12.47	20,327
2018-05-22	$20.20	$20.20	$19.86	$19.87	$12.15	24,366
2018-05-21	$20.00	$20.30	$19.76	$20.08	$12.27	9,596
2018-05-18	$18.52	$19.85	$18.52	$19.62	$11.99	35,992
2018-05-17	$18.59	$18.59	$18.14	$18.16	$11.10	5,410
2018-05-16	$18.16	$18.28	$18.15	$18.26	$11.16	1,700
2018-05-15	$18.47	$18.47	$17.94	$18.08	$11.05	9,910
2018-05-14	$18.52	$18.75	$18.52	$18.57	$11.35	3,763
2018-05-11	$18.48	$18.72	$18.47	$18.47	$11.29	3,575
2018-05-10	$18.52	$18.64	$18.50	$18.50	$11.31	9,110
2018-05-09	$18.64	$18.64	$18.33	$18.33	$11.21	9,001
2018-05-08	$18.64	$18.65	$18.53	$18.53	$11.33	5,902
2018-05-07	$18.26	$18.60	$18.20	$18.52	$11.32	7,205
2018-05-04	$18.11	$18.30	$17.95	$18.26	$11.16	4,900
2018-05-03	$18.14	$18.20	$18.00	$18.01	$11.01	3,900
2018-05-02	$18.22	$18.29	$18.06	$18.06	$11.04	3,017
2018-05-01	$18.06	$18.28	$18.01	$18.05	$11.03	10,520
2018-04-30	$18.17	$18.61	$18.09	$18.23	$11.15	14,215
2018-04-27	$18.40	$18.50	$18.13	$18.46	$11.29	7,611
2018-04-26	$18.50	$18.50	$18.17	$18.21	$11.13	11,590
2018-04-25	$18.25	$18.49	$18.14	$18.49	$11.30	9,734
2018-04-24	$18.33	$18.33	$18.13	$18.23	$11.14	4,525
2018-04-23	$18.83	$19.01	$18.47	$18.50	$11.31	12,210
2018-04-20	$19.00	$19.08	$18.81	$18.82	$11.50	4,570
2018-04-19	$18.70	$19.04	$18.70	$18.85	$11.52	5,420
2018-04-18	$18.86	$18.91	$18.71	$18.90	$11.55	13,348
2018-04-17	$19.00	$19.05	$18.76	$19.05	$11.65	5,531
2018-04-16	$19.14	$19.23	$19.01	$19.04	$11.64	4,072
2018-04-13	$19.04	$19.35	$19.01	$19.01	$11.62	6,525
2018-04-12	$19.06	$19.38	$19.05	$19.09	$11.67	8,097
2018-04-11	$19.07	$19.21	$19.00	$19.21	$11.74	8,915
2018-04-10	$18.70	$19.07	$18.70	$18.98	$11.60	4,704
2018-04-09	$18.06	$18.58	$18.06	$18.58	$11.36	9,099
2018-04-06	$18.03	$18.10	$18.00	$18.04	$11.03	6,100
2018-04-05	$17.95	$18.21	$17.87	$18.12	$11.08	6,295
2018-04-04	$18.20	$18.20	$17.99	$18.13	$11.08	4,200
2018-04-03	$18.19	$18.19	$17.93	$18.14	$11.09	11,542
2018-04-02	$18.38	$18.38	$18.02	$18.05	$11.03	8,340
2018-03-29	$18.24	$18.44	$18.02	$18.25	$11.16	12,630
2018-03-28	$18.39	$18.39	$18.10	$18.35	$11.22	14,574
2018-03-27	$19.16	$19.30	$17.90	$18.52	$11.32	26,185
2018-03-26	$19.61	$19.61	$19.16	$19.28	$11.79	6,790
2018-03-23	$19.25	$19.39	$19.24	$19.26	$11.77	19,080
2018-03-22	$19.36	$19.58	$19.20	$19.29	$11.79	10,219
2018-03-21	$19.40	$19.41	$19.34	$19.40	$11.86	3,332
2018-03-20	$19.45	$19.51	$19.26	$19.39	$11.85	18,974
2018-03-19	$19.40	$19.71	$19.40	$19.49	$11.92	21,131
2018-03-16	$19.20	$19.44	$19.20	$19.35	$11.83	9,647
2018-03-15	$19.05	$19.41	$18.98	$19.29	$11.79	22,125
2018-03-14	$18.95	$19.10	$18.90	$19.01	$11.62	20,208
2018-03-13	$19.10	$19.11	$18.95	$19.10	$11.68	54,899
2018-03-12	$19.20	$19.35	$18.99	$19.19	$11.73	26,526
2018-03-09	$18.91	$19.30	$18.82	$19.23	$11.76	11,779
2018-03-08	$18.97	$19.00	$18.81	$19.00	$11.62	5,194
2018-03-07	$18.99	$19.04	$18.81	$19.04	$11.64	10,851
2018-03-06	$18.83	$19.02	$18.68	$18.94	$11.58	30,495
2018-03-05	$18.80	$18.80	$18.52	$18.70	$11.43	11,359
2018-03-02	$18.65	$18.75	$18.29	$18.70	$11.43	20,620
2018-03-01	$20.32	$20.32	$18.89	$18.91	$11.56	49,529
2018-02-28	$19.80	$19.80	$18.86	$19.49	$11.91	47,449
2018-02-27	$19.90	$20.10	$19.90	$20.10	$12.01	22,335
2018-02-26	$20.00	$20.00	$19.87	$19.87	$11.87	26,729
2018-02-23	$19.75	$19.97	$19.64	$19.97	$11.93	23,870
2018-02-22	$19.40	$19.92	$19.40	$19.75	$11.80	24,914
2018-02-21	$19.10	$19.54	$19.10	$19.38	$11.58	35,938
2018-02-20	$18.66	$19.26	$18.66	$19.18	$11.46	37,646
2018-02-16	$18.84	$18.99	$18.75	$18.99	$11.35	28,631
2018-02-15	$18.80	$19.23	$18.74	$19.00	$11.35	40,846
2018-02-14	$18.50	$19.10	$18.50	$18.80	$11.23	57,619
2018-02-13	$18.41	$18.60	$18.40	$18.60	$11.11	8,850
2018-02-12	$18.40	$18.54	$18.31	$18.49	$11.05	29,222
2018-02-09	$18.29	$18.50	$18.29	$18.48	$11.04	15,962
2018-02-08	$18.11	$18.85	$18.11	$18.63	$11.13	46,691
2018-02-07	$18.50	$18.72	$18.50	$18.61	$11.12	46,212
2018-02-06	$17.85	$18.54	$17.52	$18.54	$11.08	65,062
2018-02-05	$18.64	$18.64	$18.40	$18.50	$11.05	11,396
2018-02-02	$18.41	$18.50	$18.21	$18.48	$11.04	15,495
2018-02-01	$18.26	$18.65	$18.12	$18.46	$11.03	33,088
2018-01-31	$18.50	$18.56	$18.25	$18.27	$10.92	28,582
2018-01-30	$18.25	$18.61	$18.25	$18.30	$10.93	22,740
2018-01-29	$19.00	$19.00	$18.41	$18.41	$11.00	5,310
2018-01-26	$18.69	$19.10	$18.56	$19.09	$11.41	59,077
2018-01-25	$18.75	$19.13	$18.61	$18.95	$11.32	36,365
2018-01-24	$18.75	$18.90	$18.17	$18.61	$11.12	39,448
2018-01-23	$18.59	$18.84	$18.02	$18.75	$11.20	36,625
2018-01-22	$16.50	$18.70	$16.49	$18.18	$10.86	99,136
2018-01-19	$17.95	$17.95	$16.35	$16.80	$10.04	46,151
2018-01-18	$15.90	$17.90	$12.92	$17.61	$10.52	211,389
2018-01-17	$17.79	$18.40	$15.87	$16.12	$9.63	225,517
2018-01-16	$20.76	$20.76	$17.58	$18.12	$10.83	96,829
2018-01-12	$21.53	$21.64	$20.51	$20.95	$12.52	33,227
2018-01-11	$22.23	$22.23	$21.60	$21.75	$12.99	9,883
2018-01-10	$22.30	$22.56	$22.08	$22.18	$13.25	13,596
2018-01-09	$21.84	$21.90	$21.54	$21.90	$13.08	12,932
2018-01-08	$21.78	$21.93	$21.60	$21.91	$13.09	8,688
2018-01-05	$21.93	$21.93	$21.65	$21.88	$13.07	7,298
2018-01-04	$21.66	$21.93	$21.65	$21.90	$13.08	11,953
2018-01-03	$21.12	$22.12	$21.12	$21.85	$13.05	12,196
2018-01-02	$22.00	$22.31	$21.50	$22.31	$13.33	8,813
2017-12-29	$21.46	$22.05	$21.44	$21.86	$13.06	25,965
2017-12-28	$21.40	$22.20	$21.07	$21.73	$12.98	53,374
2017-12-27	$21.26	$21.41	$21.07	$21.34	$12.75	52,097
2017-12-26	$21.70	$21.70	$21.15	$21.48	$12.83	22,037
2017-12-22	$21.42	$21.72	$21.12	$21.72	$12.98	28,941
2017-12-21	$21.33	$21.58	$21.18	$21.44	$12.81	24,861
2017-12-20	$22.27	$22.27	$21.13	$21.41	$12.79	41,163
2017-12-19	$22.28	$22.28	$21.99	$22.02	$13.16	31,201
2017-12-18	$22.32	$22.48	$21.86	$22.30	$13.32	39,611
2017-12-15	$22.44	$22.58	$22.28	$22.31	$13.33	15,114
2017-12-14	$22.26	$22.55	$22.20	$22.29	$13.32	43,993
2017-12-13	$22.50	$22.68	$22.21	$22.49	$13.44	34,688
2017-12-12	$22.78	$22.78	$22.29	$22.69	$13.56	20,341
2017-12-11	$22.80	$22.82	$22.54	$22.55	$13.47	10,513
2017-12-08	$22.85	$23.08	$22.66	$22.77	$13.60	9,283
2017-12-07	$23.02	$23.59	$22.85	$22.85	$13.65	12,918
2017-12-06	$23.55	$23.79	$22.59	$23.41	$13.99	22,544
2017-12-05	$23.82	$24.14	$23.38	$23.46	$14.02	9,682
2017-12-04	$23.75	$24.26	$23.34	$23.82	$14.23	6,309
2017-12-01	$24.14	$24.55	$23.78	$23.99	$14.33	10,301
2017-11-30	$24.45	$24.45	$23.88	$24.11	$14.40	9,636
2017-11-29	$24.10	$24.52	$23.35	$24.48	$14.36	12,033
2017-11-28	$23.19	$24.58	$22.82	$24.35	$14.28	35,774
2017-11-27	$23.25	$23.47	$22.78	$23.23	$13.62	22,073
2017-11-24	$23.17	$23.66	$23.11	$23.57	$13.82	2,000
2017-11-22	$23.97	$23.97	$23.01	$23.66	$13.87	4,631
2017-11-21	$23.53	$24.18	$23.49	$23.71	$13.90	7,787
2017-11-20	$24.13	$24.33	$23.61	$23.62	$13.85	11,524
2017-11-17	$24.43	$24.43	$24.00	$24.00	$14.07	13,191
2017-11-16	$24.69	$24.69	$24.20	$24.43	$14.33	16,539
2017-11-15	$23.83	$24.63	$23.50	$24.50	$14.37	19,000
2017-11-14	$24.47	$24.47	$23.32	$23.80	$13.96	43,705
2017-11-13	$24.55	$24.64	$24.20	$24.32	$14.26	26,345
2017-11-10	$24.73	$24.87	$24.64	$24.79	$14.54	11,965
2017-11-09	$24.65	$24.89	$24.30	$24.73	$14.50	25,992
2017-11-08	$24.68	$24.96	$24.58	$24.95	$14.63	8,634
2017-11-07	$25.04	$25.04	$24.55	$24.87	$14.59	12,496
2017-11-06	$25.00	$25.16	$24.86	$24.89	$14.59	6,037
2017-11-03	$24.93	$25.23	$24.92	$25.23	$14.80	16,952
2017-11-02	$25.07	$25.23	$24.91	$25.15	$14.75	26,248
2017-11-01	$24.79	$25.18	$24.76	$25.07	$14.70	30,197
2017-10-31	$24.63	$24.79	$24.60	$24.79	$14.54	16,992
2017-10-30	$24.74	$24.90	$24.60	$24.70	$14.48	5,900
2017-10-27	$24.60	$24.74	$24.60	$24.74	$14.51	3,920
2017-10-26	$24.50	$24.69	$24.44	$24.65	$14.46	1,907
2017-10-25	$24.59	$24.63	$24.30	$24.50	$14.37	4,728
2017-10-24	$24.70	$24.70	$24.33	$24.65	$14.46	4,634
2017-10-23	$24.47	$24.70	$24.44	$24.70	$14.48	13,130
2017-10-20	$24.52	$24.52	$24.31	$24.31	$14.26	4,047
2017-10-19	$24.48	$24.52	$24.45	$24.49	$14.36	4,595
2017-10-18	$24.62	$24.63	$24.48	$24.57	$14.41	2,600
2017-10-17	$24.51	$24.62	$24.44	$24.62	$14.44	9,905
2017-10-16	$24.60	$24.63	$24.51	$24.56	$14.40	5,547
2017-10-13	$24.59	$24.63	$24.48	$24.58	$14.41	5,508
2017-10-12	$24.43	$24.66	$24.40	$24.45	$14.34	15,017
2017-10-11	$24.44	$24.70	$24.42	$24.57	$14.41	5,866
2017-10-10	$24.61	$24.69	$24.58	$24.69	$14.48	5,073
2017-10-09	$24.73	$24.77	$24.55	$24.55	$14.40	4,000
2017-10-06	$24.60	$24.80	$24.60	$24.70	$14.48	8,467
2017-10-05	$24.59	$24.80	$24.47	$24.72	$14.50	7,192
2017-10-04	$24.60	$24.65	$24.41	$24.61	$14.43	10,887
2017-10-03	$24.80	$24.82	$24.51	$24.60	$14.43	12,879
2017-10-02	$24.86	$24.93	$24.67	$24.78	$14.53	12,706
2017-09-29	$24.70	$24.86	$24.70	$24.86	$14.58	7,565
2017-09-28	$24.78	$24.88	$24.65	$24.72	$14.50	16,550
2017-09-27	$24.75	$24.75	$24.69	$24.73	$14.50	4,695
2017-09-26	$24.79	$24.82	$24.51	$24.60	$14.43	6,395
2017-09-25	$24.78	$24.79	$24.67	$24.75	$14.51	9,965
2017-09-22	$24.49	$24.80	$24.49	$24.80	$14.54	5,596
2017-09-21	$24.30	$24.41	$24.26	$24.30	$14.25	12,147
2017-09-20	$24.29	$24.30	$24.20	$24.30	$14.25	6,075
2017-09-19	$24.21	$24.26	$24.16	$24.26	$14.23	7,030
2017-09-18	$24.24	$24.36	$24.15	$24.28	$14.24	6,039
2017-09-15	$23.87	$24.52	$23.87	$24.25	$14.22	13,449
2017-09-14	$24.15	$24.21	$23.80	$23.92	$14.03	8,709
2017-09-13	$24.20	$24.24	$24.05	$24.15	$14.16	6,460
2017-09-12	$24.21	$24.21	$24.12	$24.12	$14.14	2,725
2017-09-11	$23.85	$24.04	$23.74	$23.97	$14.06	2,350
2017-09-08	$23.96	$24.02	$23.67	$23.85	$13.99	7,534
2017-09-07	$24.20	$24.25	$23.71	$24.03	$14.09	11,118
2017-09-06	$24.00	$24.25	$23.64	$24.24	$14.22	22,441
2017-09-05	$24.22	$24.28	$23.22	$24.25	$14.22	31,468
2017-09-01	$24.84	$24.84	$24.46	$24.55	$14.40	9,588
2017-08-31	$24.00	$25.22	$23.86	$24.90	$14.60	12,100
2017-08-30	$24.55	$24.70	$23.69	$24.04	$14.10	37,204
2017-08-29	$25.01	$25.01	$24.46	$24.72	$14.23	26,180
2017-08-28	$25.00	$25.00	$24.81	$24.90	$14.33	13,876
2017-08-25	$24.92	$25.00	$24.89	$24.89	$14.33	7,960
2017-08-24	$24.98	$24.99	$24.89	$24.98	$14.38	6,540
2017-08-23	$25.00	$25.00	$24.85	$24.98	$14.38	7,715
2017-08-22	$24.90	$25.00	$24.87	$25.00	$14.39	16,206
2017-08-21	$25.00	$25.00	$24.80	$24.90	$14.33	4,358
2017-08-18	$24.83	$25.00	$24.78	$24.95	$14.36	7,398
2017-08-17	$24.94	$24.95	$24.72	$24.80	$14.27	13,297
2017-08-16	$25.08	$25.08	$24.86	$24.95	$14.36	8,084
2017-08-15	$24.99	$25.13	$24.70	$25.12	$14.46	21,558
2017-08-14	$24.87	$25.02	$24.70	$24.87	$14.31	11,866
2017-08-11	$24.60	$24.79	$24.50	$24.59	$14.15	8,176
2017-08-10	$24.65	$24.83	$24.57	$24.57	$14.14	8,025
2017-08-09	$24.98	$24.98	$24.57	$24.76	$14.25	21,724
2017-08-08	$25.05	$25.06	$24.96	$24.97	$14.37	8,639
2017-08-07	$25.00	$25.06	$24.92	$25.05	$14.42	11,870
2017-08-04	$24.88	$24.89	$24.76	$24.89	$14.33	8,900
2017-08-03	$24.99	$25.00	$24.76	$24.78	$14.26	14,064
2017-08-02	$25.00	$25.01	$24.95	$25.00	$14.39	14,661
2017-08-01	$24.96	$25.00	$24.81	$25.00	$14.39	10,481
2017-07-31	$24.99	$25.00	$24.94	$25.00	$14.39	8,581
2017-07-28	$24.89	$24.98	$24.81	$24.98	$14.38	10,998
2017-07-27	$24.90	$24.95	$24.78	$24.86	$14.31	8,590
2017-07-26	$24.82	$24.86	$24.75	$24.84	$14.30	7,895
2017-07-25	$24.80	$24.96	$24.74	$24.90	$14.33	15,742
2017-07-24	$24.99	$24.99	$24.72	$24.85	$14.30	10,955
2017-07-21	$25.00	$25.00	$24.76	$24.90	$14.33	6,512
2017-07-20	$24.89	$25.00	$24.75	$25.00	$14.39	25,277
2017-07-19	$24.70	$24.97	$24.70	$24.89	$14.33	18,040
2017-07-18	$24.61	$24.65	$24.52	$24.65	$14.19	8,590
2017-07-17	$24.43	$24.65	$24.43	$24.65	$14.19	9,457
2017-07-14	$24.61	$24.68	$24.33	$24.41	$14.05	20,826
2017-07-13	$24.70	$24.70	$24.52	$24.61	$14.17	9,968
2017-07-12	$24.68	$24.71	$24.57	$24.62	$14.17	7,961
2017-07-11	$24.64	$24.70	$24.52	$24.61	$14.17	7,622
2017-07-10	$24.66	$24.70	$24.52	$24.70	$14.22	13,648
2017-07-07	$24.59	$24.68	$24.53	$24.64	$14.18	13,931
2017-07-06	$24.43	$24.54	$24.37	$24.40	$14.04	9,856
2017-07-05	$24.45	$24.70	$24.45	$24.51	$14.11	23,220
2017-07-03	$24.40	$24.44	$24.40	$24.40	$14.04	2,573
2017-06-30	$24.45	$24.58	$24.31	$24.40	$14.04	22,276
2017-06-29	$24.45	$24.60	$24.35	$24.41	$14.05	21,713
2017-06-28	$24.52	$24.52	$24.33	$24.40	$14.04	32,097
2017-06-27	$24.59	$24.59	$24.30	$24.52	$14.11	18,026
2017-06-26	$24.33	$24.50	$24.25	$24.50	$14.10	15,654
2017-06-23	$24.20	$24.35	$24.16	$24.30	$13.99	22,604
2017-06-22	$23.95	$24.18	$23.95	$24.18	$13.92	17,813
2017-06-21	$24.02	$24.02	$23.77	$23.85	$13.73	21,629
2017-06-20	$23.94	$24.05	$23.90	$23.90	$13.76	10,605
2017-06-19	$23.95	$24.01	$23.80	$23.95	$13.79	11,128
2017-06-16	$24.05	$24.05	$23.81	$24.01	$13.82	20,971
2017-06-15	$23.90	$23.95	$23.80	$23.95	$13.79	19,246
2017-06-14	$23.85	$23.90	$23.69	$23.82	$13.71	12,578
2017-06-13	$23.63	$23.76	$23.54	$23.67	$13.62	13,262
2017-06-12	$23.53	$23.69	$23.37	$23.60	$13.58	12,488
2017-06-09	$23.72	$23.72	$23.45	$23.45	$13.50	5,424
2017-06-08	$23.70	$23.74	$23.54	$23.61	$13.59	7,159
2017-06-07	$23.48	$23.84	$23.23	$23.65	$13.61	52,551
2017-06-06	$23.70	$23.70	$23.20	$23.48	$13.51	33,176
2017-06-05	$23.00	$23.30	$22.92	$23.30	$13.41	24,278
2017-06-02	$23.32	$23.32	$22.98	$23.01	$13.24	29,539
2017-06-01	$23.15	$23.30	$22.93	$23.07	$13.28	32,417
2017-05-31	$23.22	$23.40	$22.60	$23.10	$13.30	13,127
2017-05-30	$23.14	$23.30	$22.54	$23.04	$13.26	28,198
2017-05-26	$23.11	$23.70	$22.85	$23.40	$13.21	86,235
2017-05-25	$22.65	$22.80	$22.55	$22.80	$12.87	29,340
2017-05-24	$22.50	$22.60	$22.48	$22.59	$12.75	8,323
2017-05-23	$22.26	$22.61	$22.19	$22.61	$12.76	21,647
2017-05-22	$22.20	$22.39	$22.13	$22.28	$12.58	14,929
2017-05-19	$22.17	$22.26	$22.10	$22.25	$12.56	21,527
2017-05-18	$21.98	$22.45	$21.98	$22.10	$12.47	23,928
2017-05-17	$22.13	$22.33	$21.92	$22.25	$12.56	24,278
2017-05-16	$22.68	$22.68	$22.25	$22.57	$12.74	33,355
2017-05-15	$22.65	$22.70	$22.44	$22.68	$12.80	9,186
2017-05-12	$22.67	$22.72	$22.30	$22.70	$12.81	13,329
2017-05-11	$22.76	$22.76	$22.32	$22.62	$12.77	19,173
2017-05-10	$22.29	$22.90	$22.29	$22.66	$12.79	17,256
2017-05-09	$22.21	$22.46	$21.25	$22.43	$12.66	61,165
2017-05-08	$22.72	$22.72	$22.36	$22.63	$12.77	12,714
2017-05-05	$22.94	$22.94	$22.67	$22.74	$12.84	13,606
2017-05-04	$22.63	$22.98	$22.63	$22.78	$12.86	15,345
2017-05-03	$22.55	$22.88	$22.55	$22.88	$12.92	13,442
2017-05-02	$22.78	$22.86	$22.35	$22.63	$12.77	40,701
2017-05-01	$22.83	$23.05	$22.79	$22.84	$12.89	61,200
2017-04-28	$22.83	$22.91	$22.75	$22.81	$12.88	63,076
2017-04-27	$22.82	$23.27	$22.76	$22.83	$12.88	40,360
2017-04-26	$22.85	$23.20	$22.71	$22.78	$12.86	33,909
2017-04-25	$22.76	$22.96	$22.74	$22.85	$12.90	28,441
2017-04-24	$22.69	$22.85	$22.66	$22.80	$12.87	30,887
2017-04-21	$22.72	$22.84	$22.57	$22.64	$12.78	44,321
2017-04-20	$22.55	$22.70	$22.45	$22.66	$12.79	54,955
2017-04-19	$22.16	$22.59	$22.16	$22.48	$12.69	16,602
2017-04-18	$22.17	$22.67	$21.95	$22.22	$12.54	18,473
2017-04-17	$22.62	$22.62	$21.92	$22.17	$12.51	35,583
2017-04-13	$22.76	$22.85	$22.10	$22.78	$12.86	60,900
2017-04-12	$22.51	$22.99	$22.31	$22.77	$12.85	92,470
2017-04-11	$23.77	$23.85	$21.61	$22.48	$12.69	85,440
2017-04-10	$24.67	$24.79	$24.31	$24.49	$13.82	29,047
2017-04-07	$24.41	$24.66	$23.93	$24.57	$13.87	35,310
2017-04-06	$24.44	$24.66	$24.05	$24.30	$13.72	49,439
2017-04-05	$24.43	$24.72	$24.00	$24.27	$13.70	36,512
2017-04-04	$24.20	$24.59	$24.18	$24.31	$13.72	53,097
2017-04-03	$23.20	$23.52	$23.06	$23.40	$13.21	9,407
2017-03-31	$23.27	$23.48	$23.12	$23.25	$13.12	11,135
2017-03-30	$23.04	$23.26	$22.99	$23.26	$13.13	23,242
2017-03-29	$23.00	$23.27	$22.89	$23.01	$12.99	33,171
2017-03-28	$23.20	$23.74	$22.82	$23.02	$12.99	104,834
2017-03-27	$22.00	$23.40	$21.53	$23.09	$13.03	51,926
2017-03-24	$21.52	$22.53	$21.52	$22.39	$12.64	15,566
2017-03-23	$20.55	$21.88	$20.40	$21.61	$12.20	33,930
2017-03-22	$22.11	$22.11	$20.37	$20.76	$11.72	34,950
2017-03-21	$21.95	$22.40	$21.65	$22.10	$12.47	38,359
2017-03-20	$22.36	$22.98	$21.72	$22.36	$12.62	43,762
2017-03-17	$23.30	$23.50	$21.80	$22.36	$12.62	117,065
2017-03-16	$24.10	$24.44	$24.10	$24.20	$13.66	15,337
2017-03-15	$23.95	$24.32	$23.83	$24.19	$13.65	21,377
2017-03-14	$23.52	$23.96	$23.48	$23.93	$13.51	22,015
2017-03-13	$23.18	$23.58	$23.17	$23.54	$13.29	25,500
2017-03-10	$22.75	$23.19	$22.65	$23.05	$13.01	33,934
2017-03-09	$22.75	$22.95	$22.52	$22.70	$12.81	65,027
2017-03-08	$23.30	$23.35	$22.50	$22.98	$12.97	47,054
2017-03-07	$23.51	$23.67	$23.22	$23.35	$13.18	39,549
2017-03-06	$24.34	$24.37	$23.44	$23.66	$13.36	60,010
2017-03-03	$24.40	$24.63	$24.35	$24.54	$13.85	9,482
2017-03-02	$24.70	$24.74	$24.47	$24.54	$13.85	19,053
2017-03-01	$24.68	$24.92	$24.29	$24.50	$13.83	36,371
2017-02-28	$25.11	$25.11	$24.60	$24.92	$14.07	44,789
2017-02-27	$25.38	$25.38	$24.50	$24.60	$13.89	41,666
2017-02-24	$25.83	$26.21	$25.81	$25.81	$14.30	2,210
2017-02-23	$25.82	$25.98	$25.82	$25.82	$14.31	1,110
2017-02-22	$25.82	$25.87	$25.77	$25.77	$14.28	2,259
2017-02-21	$25.87	$25.87	$25.75	$25.75	$14.27	8,350
2017-02-17	$25.84	$25.84	$25.83	$25.83	$14.32	425
2017-02-16	$25.83	$25.98	$25.83	$25.90	$14.36	3,405
2017-02-15	$25.88	$25.99	$25.87	$25.87	$14.34	1,178
2017-02-14	$26.20	$26.20	$25.86	$26.06	$14.44	4,533
2017-02-13	$26.01	$26.09	$26.01	$26.05	$14.44	4,228
2017-02-10	$26.00	$26.25	$26.00	$26.00	$14.41	5,847
2017-02-09	$26.15	$26.17	$26.12	$26.17	$14.51	2,484
2017-02-08	$26.09	$26.09	$25.90	$26.03	$14.43	1,560
2017-02-07	$25.90	$26.03	$25.81	$25.84	$14.32	4,246
2017-02-06	$25.82	$25.91	$25.72	$25.91	$14.36	552
2017-02-03	$26.00	$26.00	$25.74	$25.80	$14.30	3,900
2017-02-02	$25.65	$25.74	$25.51	$25.53	$14.15	2,777
2017-02-01	$26.00	$26.00	$25.50	$25.50	$14.13	8,592
2017-01-31	$25.73	$25.99	$25.68	$25.97	$14.39	4,419
2017-01-30	$25.76	$25.76	$25.76	$25.76	$14.28	66
2017-01-27	$25.71	$25.90	$25.70	$25.76	$14.28	2,337
2017-01-26	$25.89	$25.99	$25.50	$25.62	$14.20	5,534
2017-01-25	$25.26	$25.98	$25.26	$25.74	$14.27	15,464
2017-01-24	$25.85	$25.85	$25.34	$25.36	$14.06	3,703
2017-01-23	$25.55	$25.89	$25.40	$25.89	$14.35	4,569
2017-01-20	$25.50	$25.50	$25.50	$25.50	$14.14	56
2017-01-19	$25.43	$25.50	$25.43	$25.50	$14.14	401
2017-01-18	$25.54	$25.99	$25.41	$25.80	$14.30	2,233
2017-01-17	$25.76	$25.99	$25.31	$25.86	$14.34	2,482
2017-01-13	$25.54	$25.69	$25.46	$25.46	$14.11	1,949
2017-01-12	$25.46	$25.53	$25.46	$25.53	$14.15	932
2017-01-11	$25.70	$25.70	$25.70	$25.70	$14.24	268
2017-01-10	$25.75	$25.75	$25.41	$25.41	$14.08	1,291
2017-01-09	$25.31	$25.90	$25.31	$25.85	$14.33	2,468
2017-01-06	$25.69	$25.69	$25.69	$25.69	$14.24	612
2017-01-05	$25.29	$25.50	$25.18	$25.38	$14.07	11,792
2017-01-04	$25.23	$25.30	$25.12	$25.30	$14.02	3,533
2017-01-03	$24.96	$25.15	$24.96	$25.03	$13.87	3,864
2016-12-30	$24.96	$25.09	$24.95	$25.03	$13.87	4,415
2016-12-29	$25.10	$25.10	$24.96	$25.02	$13.87	2,297
2016-12-28	$25.02	$25.14	$24.96	$25.06	$13.89	10,709
2016-12-27	$24.97	$25.26	$24.97	$25.00	$13.86	3,234
2016-12-23	$24.96	$25.27	$24.96	$25.00	$13.86	2,603
2016-12-22	$24.83	$25.05	$24.83	$25.05	$13.88	2,464
2016-12-21	$25.00	$25.00	$24.71	$25.00	$13.86	4,113
2016-12-20	$25.05	$25.05	$24.98	$24.98	$13.85	1,256
2016-12-19	$25.00	$25.12	$24.90	$24.95	$13.83	7,506
2016-12-16	$24.80	$24.97	$24.80	$24.95	$13.83	4,692
2016-12-15	$24.96	$24.96	$24.73	$24.95	$13.83	14,677
2016-12-14	$24.74	$24.86	$24.70	$24.84	$13.77	2,551
2016-12-13	$24.89	$24.89	$24.75	$24.86	$13.78	11,223
2016-12-12	$24.90	$24.90	$24.70	$24.80	$13.74	2,455
2016-12-09	$24.79	$24.87	$24.71	$24.87	$13.79	5,531
2016-12-08	$24.80	$24.98	$24.80	$24.97	$13.84	7,279
2016-12-07	$24.91	$24.92	$24.80	$24.83	$13.76	4,351
2016-12-06	$24.94	$24.94	$24.80	$24.86	$13.78	6,605
2016-12-05	$24.85	$25.05	$24.78	$24.80	$13.75	5,078
2016-12-02	$25.05	$25.05	$24.84	$24.90	$13.80	2,258
2016-12-01	$24.82	$24.94	$24.79	$24.94	$13.82	4,365
2016-11-30	$24.95	$25.11	$24.78	$25.11	$13.92	4,948
2016-11-29	$24.95	$25.14	$24.74	$25.00	$13.86	13,930
2016-11-28	$25.10	$25.14	$25.00	$25.13	$13.68	2,927
2016-11-25	$25.14	$25.14	$25.08	$25.08	$13.66	477
2016-11-23	$24.96	$25.14	$24.96	$25.13	$13.68	7,924
2016-11-22	$24.90	$25.11	$24.90	$24.92	$13.57	10,380
2016-11-21	$24.80	$25.15	$24.80	$25.11	$13.67	1,100
2016-11-18	$25.23	$25.25	$24.97	$25.02	$13.62	2,864
2016-11-17	$25.26	$25.26	$25.02	$25.02	$13.62	1,220
2016-11-16	$24.75	$25.31	$24.75	$24.91	$13.56	16,186
2016-11-15	$24.25	$24.99	$24.25	$24.90	$13.55	17,573
2016-11-14	$24.65	$24.95	$24.08	$24.35	$13.26	37,991
2016-11-11	$25.00	$25.70	$24.95	$24.96	$13.59	24,539
2016-11-10	$25.69	$25.69	$25.00	$25.10	$13.66	11,395
2016-11-09	$25.39	$25.57	$25.37	$25.55	$13.91	7,094
2016-11-08	$25.52	$25.74	$25.40	$25.74	$14.01	3,210
2016-11-07	$25.52	$25.52	$25.47	$25.47	$13.87	1,978
2016-11-04	$25.36	$25.53	$25.36	$25.47	$13.87	823
2016-11-03	$25.45	$25.60	$25.45	$25.60	$13.94	1,882
2016-11-02	$25.53	$25.53	$25.47	$25.47	$13.86	837
2016-11-01	$25.65	$25.66	$25.60	$25.60	$13.94	4,678
2016-10-31	$25.55	$25.65	$25.53	$25.65	$13.96	1,860
2016-10-28	$25.46	$25.76	$25.46	$25.76	$14.02	1,500
2016-10-27	$25.50	$25.94	$25.37	$25.86	$14.08	7,433
2016-10-26	$25.46	$25.86	$25.46	$25.83	$14.06	6,587
2016-10-25	$25.31	$25.61	$25.31	$25.50	$13.88	8,656
2016-10-24	$25.32	$25.39	$25.32	$25.39	$13.82	662
2016-10-21	$25.49	$25.49	$25.13	$25.40	$13.83	8,317
2016-10-20	$25.53	$25.56	$25.39	$25.50	$13.88	3,300
2016-10-19	$25.65	$25.67	$25.62	$25.67	$13.98	1,154
2016-10-18	$25.67	$25.69	$25.50	$25.60	$13.94	3,045
2016-10-17	$25.51	$25.66	$25.45	$25.66	$13.97	3,222
2016-10-14	$25.42	$25.49	$25.42	$25.48	$13.87	2,301
2016-10-13	$25.44	$25.46	$25.40	$25.43	$13.84	3,384
2016-10-12	$25.39	$25.48	$25.39	$25.48	$13.87	808
2016-10-11	$25.50	$25.50	$25.35	$25.50	$13.88	7,687
2016-10-10	$25.60	$25.60	$25.40	$25.51	$13.89	3,337
2016-10-07	$25.39	$25.61	$25.33	$25.52	$13.89	5,892
2016-10-06	$25.60	$25.60	$25.30	$25.31	$13.78	16,255
2016-10-05	$25.51	$25.78	$25.51	$25.60	$13.94	6,517
2016-10-04	$25.79	$25.85	$25.41	$25.41	$13.83	10,284
2016-10-03	$25.67	$25.74	$25.63	$25.63	$13.95	4,821
2016-09-30	$25.79	$25.79	$25.70	$25.70	$13.99	3,260
2016-09-29	$25.81	$25.84	$25.71	$25.73	$14.01	13,529
2016-09-28	$25.75	$25.99	$25.63	$25.80	$14.05	7,399
2016-09-27	$25.66	$25.70	$25.55	$25.68	$13.98	11,795
2016-09-26	$25.70	$25.73	$25.50	$25.52	$13.89	30,919
2016-09-23	$25.60	$25.75	$25.55	$25.64	$13.96	7,360
2016-09-22	$25.69	$25.72	$25.59	$25.62	$13.95	5,000
2016-09-21	$25.66	$25.89	$25.53	$25.53	$13.90	13,214
2016-09-20	$25.71	$25.83	$25.41	$25.75	$14.02	24,775
2016-09-19	$25.80	$25.86	$25.68	$25.68	$13.98	5,531
2016-09-16	$25.86	$25.86	$25.66	$25.80	$14.05	4,239
2016-09-15	$25.85	$25.86	$25.67	$25.79	$14.04	4,105
2016-09-14	$25.64	$25.87	$25.64	$25.83	$14.06	1,552
2016-09-13	$25.85	$25.85	$25.55	$25.73	$14.01	18,585
2016-09-12	$25.97	$25.99	$25.70	$25.91	$14.11	3,304
2016-09-09	$25.73	$25.94	$25.73	$25.86	$14.08	4,537
2016-09-08	$26.11	$26.15	$26.00	$26.00	$14.15	1,144
2016-09-07	$26.24	$26.24	$26.10	$26.13	$14.23	4,693
2016-09-06	$26.24	$26.24	$26.24	$26.24	$14.29	481
2016-09-02	$26.06	$26.35	$26.01	$26.19	$14.26	19,988
2016-09-01	$26.36	$26.38	$25.98	$26.01	$14.16	4,644
2016-08-31	$25.91	$26.39	$25.91	$26.25	$14.29	10,140
2016-08-30	$26.25	$26.25	$25.93	$25.98	$14.14	8,528
2016-08-29	$26.37	$26.48	$26.33	$26.46	$14.16	1,700
2016-08-26	$26.37	$26.37	$26.21	$26.37	$14.11	3,100
2016-08-25	$26.20	$26.36	$26.20	$26.36	$14.10	5,653
2016-08-24	$26.41	$26.41	$26.17	$26.20	$14.02	15,074
2016-08-23	$26.44	$26.44	$26.16	$26.17	$14.00	12,437
2016-08-22	$26.43	$26.43	$26.38	$26.40	$14.12	2,609
2016-08-19	$26.42	$26.49	$26.42	$26.47	$14.16	547
2016-08-18	$26.43	$26.43	$26.33	$26.42	$14.14	3,685
2016-08-17	$26.18	$26.44	$26.18	$26.30	$14.07	1,000
2016-08-16	$26.46	$26.46	$26.25	$26.25	$14.05	7,686
2016-08-15	$26.42	$26.42	$26.23	$26.38	$14.12	3,394
2016-08-12	$26.13	$26.24	$26.13	$26.23	$14.03	2,792
2016-08-11	$26.13	$26.23	$26.13	$26.14	$13.99	1,704
2016-08-10	$26.26	$26.27	$26.13	$26.27	$14.06	2,741
2016-08-09	$26.30	$26.30	$26.13	$26.14	$13.99	4,895
2016-08-08	$26.24	$26.28	$26.10	$26.23	$14.04	8,425
2016-08-05	$26.28	$26.28	$26.07	$26.15	$13.99	5,434
2016-08-04	$26.10	$26.10	$26.10	$26.10	$13.97	1,057
2016-08-03	$26.07	$26.25	$26.07	$26.22	$14.03	3,623
2016-08-02	$26.17	$26.21	$26.17	$26.20	$14.02	4,829
2016-08-01	$26.24	$26.32	$26.17	$26.17	$14.00	4,963
2016-07-29	$26.25	$26.25	$26.12	$26.18	$14.01	3,957
2016-07-28	$26.33	$26.35	$26.12	$26.35	$14.10	10,473
2016-07-27	$26.08	$26.33	$26.08	$26.30	$14.07	7,882
2016-07-26	$26.00	$26.04	$26.00	$26.04	$13.93	387
2016-07-25	$26.10	$26.12	$25.99	$25.99	$13.91	2,208
2016-07-22	$26.00	$26.10	$25.94	$26.10	$13.97	6,934
2016-07-21	$25.91	$25.93	$25.91	$25.91	$13.86	1,372
2016-07-20	$25.95	$25.97	$25.90	$25.95	$13.88	2,251
2016-07-19	$26.00	$26.16	$25.90	$25.90	$13.86	3,792
2016-07-18	$26.17	$26.17	$25.86	$25.87	$13.84	3,315
2016-07-15	$25.90	$25.90	$25.90	$25.90	$13.86	164
2016-07-14	$25.90	$25.95	$25.90	$25.90	$13.86	2,902
2016-07-13	$26.08	$26.11	$25.90	$25.90	$13.86	3,305
2016-07-12	$26.09	$26.09	$25.90	$25.90	$13.86	1,065
2016-07-11	$25.97	$26.02	$25.90	$26.02	$13.92	4,903
2016-07-08	$25.88	$26.21	$25.88	$25.90	$13.86	6,469
2016-07-07	$25.90	$26.00	$25.90	$25.95	$13.88	2,023
2016-07-06	$25.80	$26.32	$25.80	$26.25	$14.05	21,030
2016-07-05	$25.90	$25.90	$25.80	$25.90	$13.86	3,226
2016-07-01	$25.87	$26.00	$25.81	$25.90	$13.86	2,316
2016-06-30	$25.88	$26.00	$25.85	$25.85	$13.83	2,966
2016-06-29	$25.88	$26.24	$25.84	$25.98	$13.90	1,700
2016-06-28	$25.61	$26.29	$25.56	$25.95	$13.89	11,740
2016-06-27	$25.73	$25.80	$25.50	$25.71	$13.76	13,452
2016-06-24	$25.88	$25.94	$25.67	$25.89	$13.85	5,690
2016-06-23	$26.25	$26.25	$25.78	$25.97	$13.90	3,930
2016-06-22	$26.05	$26.05	$25.73	$25.89	$13.85	6,568
2016-06-21	$25.73	$25.91	$25.57	$25.91	$13.87	14,627
2016-06-20	$25.58	$26.00	$25.55	$25.70	$13.75	20,091
2016-06-17	$25.66	$25.76	$25.53	$25.55	$13.67	7,091
2016-06-16	$25.80	$25.83	$25.60	$25.65	$13.72	5,143
2016-06-15	$25.50	$25.80	$25.50	$25.80	$13.80	4,773
2016-06-14	$25.49	$25.65	$25.46	$25.50	$13.64	7,836
2016-06-13	$25.65	$25.79	$25.49	$25.54	$13.67	7,571
2016-06-10	$25.60	$25.65	$25.54	$25.65	$13.72	6,494
2016-06-09	$25.55	$25.64	$25.44	$25.46	$13.62	11,794
2016-06-08	$25.56	$25.64	$25.39	$25.64	$13.72	9,752
2016-06-07	$25.42	$25.55	$25.42	$25.51	$13.65	1,926
2016-06-06	$25.40	$25.50	$25.37	$25.42	$13.60	6,886
2016-06-03	$25.55	$25.55	$25.36	$25.50	$13.64	4,946
2016-06-02	$25.47	$25.54	$25.32	$25.32	$13.55	15,987
2016-06-01	$25.21	$25.57	$25.21	$25.34	$13.56	16,969
2016-05-31	$25.30	$25.41	$25.21	$25.33	$13.55	13,037
2016-05-27	$25.65	$25.65	$25.31	$25.35	$13.56	5,737
2016-05-26	$25.58	$26.01	$25.47	$26.01	$13.67	14,273
2016-05-25	$25.55	$25.64	$25.55	$25.64	$13.48	7,094
2016-05-24	$25.53	$25.70	$25.53	$25.61	$13.46	11,988
2016-05-23	$25.60	$25.60	$25.56	$25.56	$13.44	3,625
2016-05-20	$25.55	$25.60	$25.47	$25.60	$13.46	6,105
2016-05-19	$25.42	$25.55	$25.42	$25.55	$13.43	12,461
2016-05-18	$25.59	$25.59	$25.48	$25.48	$13.39	10,390
2016-05-17	$25.50	$25.56	$25.44	$25.45	$13.38	6,622
2016-05-16	$25.54	$25.75	$25.45	$25.51	$13.41	4,553
2016-05-13	$25.57	$25.68	$25.54	$25.68	$13.50	2,849
2016-05-12	$25.49	$25.71	$25.49	$25.71	$13.52	10,273
2016-05-11	$25.33	$25.52	$25.33	$25.48	$13.39	5,107
2016-05-10	$25.19	$25.34	$25.19	$25.34	$13.32	4,316
2016-05-09	$25.29	$25.29	$25.19	$25.29	$13.29	11,767
2016-05-06	$25.26	$25.30	$25.19	$25.30	$13.30	1,894
2016-05-05	$25.36	$25.39	$25.20	$25.27	$13.28	3,139
2016-05-04	$25.19	$25.23	$25.12	$25.22	$13.26	5,108
2016-05-03	$25.16	$25.20	$25.00	$25.11	$13.20	14,249
2016-05-02	$25.19	$25.19	$25.02	$25.02	$13.15	3,427
2016-04-29	$24.93	$25.14	$24.90	$24.91	$13.09	20,534
2016-04-28	$25.04	$25.25	$24.98	$25.03	$13.16	17,444
2016-04-27	$24.89	$25.09	$24.89	$25.07	$13.18	16,551
2016-04-26	$24.87	$25.11	$24.80	$25.09	$13.19	26,776
2016-04-25	$25.35	$25.57	$24.72	$24.76	$13.02	50,020
2016-04-22	$25.45	$25.67	$25.45	$25.50	$13.40	3,617
2016-04-21	$25.43	$25.99	$25.35	$25.42	$13.36	21,456
2016-04-20	$25.42	$25.62	$25.42	$25.49	$13.40	13,379
2016-04-19	$25.34	$25.42	$25.31	$25.34	$13.32	6,397
2016-04-18	$25.40	$25.42	$25.30	$25.42	$13.36	17,696
2016-04-15	$25.27	$25.41	$25.27	$25.36	$13.33	5,729
2016-04-14	$25.30	$25.40	$25.20	$25.40	$13.35	2,152
2016-04-13	$25.20	$25.38	$25.19	$25.25	$13.27	3,261
2016-04-12	$25.35	$25.39	$25.15	$25.38	$13.34	9,399
2016-04-11	$25.40	$25.42	$25.12	$25.20	$13.25	1,739
2016-04-08	$25.14	$25.42	$25.10	$25.42	$13.36	5,985
2016-04-07	$25.10	$25.15	$25.03	$25.15	$13.22	3,582
2016-04-06	$25.01	$25.13	$25.00	$25.11	$13.20	2,902
2016-04-05	$24.99	$25.20	$24.99	$25.05	$13.17	2,027
2016-04-04	$25.12	$25.24	$24.90	$24.99	$13.14	14,530
2016-04-01	$25.15	$25.20	$25.13	$25.20	$13.25	2,210
2016-03-31	$25.25	$25.38	$25.08	$25.20	$13.25	20,017
2016-03-30	$25.25	$25.26	$25.15	$25.25	$13.27	7,974
2016-03-29	$25.14	$25.65	$25.07	$25.26	$13.28	15,344
2016-03-28	$25.10	$25.60	$25.09	$25.14	$13.22	11,311
2016-03-24	$25.10	$25.10	$24.95	$25.08	$13.18	7,638
2016-03-23	$25.13	$25.13	$24.96	$25.12	$13.20	3,658
2016-03-22	$24.93	$25.18	$24.88	$25.08	$13.18	17,611
2016-03-21	$24.92	$24.93	$24.84	$24.93	$13.11	4,070
2016-03-18	$24.76	$25.68	$24.61	$24.90	$13.09	14,063
2016-03-17	$24.73	$24.94	$24.73	$24.94	$13.11	17,954
2016-03-16	$24.74	$24.97	$24.69	$24.96	$13.12	19,047
2016-03-15	$24.66	$24.73	$24.66	$24.73	$13.00	8,205
2016-03-14	$24.70	$24.74	$24.64	$24.64	$12.95	3,360
2016-03-11	$24.65	$24.75	$24.58	$24.72	$12.99	19,679
2016-03-10	$24.75	$24.79	$24.65	$24.70	$12.98	17,058
2016-03-09	$24.77	$24.99	$24.60	$24.75	$13.01	12,438
2016-03-08	$25.13	$25.13	$24.47	$24.77	$13.02	39,425
2016-03-07	$25.14	$25.20	$25.05	$25.10	$13.19	11,983
2016-03-04	$25.08	$25.14	$25.00	$25.11	$13.20	14,013
2016-03-03	$25.06	$25.11	$25.00	$25.08	$13.18	9,570
2016-03-02	$25.20	$25.20	$25.06	$25.10	$13.19	5,826
2016-03-01	$25.20	$25.20	$25.14	$25.20	$13.25	6,009
2016-02-29	$25.15	$25.30	$25.02	$25.15	$13.22	15,967
2016-02-26	$25.67	$25.67	$25.67	$25.67	$13.50	135
2016-02-25	$25.89	$25.89	$25.26	$25.61	$13.23	4,492
2016-02-24	$25.54	$25.55	$25.18	$25.55	$13.20	5,961
2016-02-23	$25.40	$25.59	$25.30	$25.57	$13.21	9,579
2016-02-22	$25.39	$25.39	$25.24	$25.26	$13.05	3,583
2016-02-19	$25.30	$25.44	$25.15	$25.15	$12.99	6,701
2016-02-18	$25.30	$25.36	$24.78	$25.29	$13.06	7,249
2016-02-17	$25.09	$25.18	$25.07	$25.11	$12.97	4,214
2016-02-16	$25.08	$25.10	$24.90	$24.95	$12.89	16,700
2016-02-12	$24.96	$25.09	$24.75	$24.77	$12.80	8,242
2016-02-11	$24.88	$25.00	$24.04	$24.61	$12.71	42,722
2016-02-10	$25.18	$25.18	$24.99	$25.00	$12.91	4,752
2016-02-09	$24.90	$25.03	$24.84	$24.95	$12.89	10,246
2016-02-08	$25.34	$25.37	$24.97	$24.97	$12.90	8,848
2016-02-05	$25.45	$25.46	$25.22	$25.22	$13.03	2,806
2016-02-04	$25.45	$25.45	$25.39	$25.44	$13.14	3,267
2016-02-03	$25.33	$25.44	$25.33	$25.35	$13.09	6,188
2016-02-02	$25.44	$25.44	$25.26	$25.26	$13.05	1,827
2016-02-01	$25.32	$25.50	$25.32	$25.45	$13.15	11,705
2016-01-29	$25.21	$25.32	$25.13	$25.32	$13.08	9,727
2016-01-28	$25.22	$25.23	$25.20	$25.20	$13.02	1,271
2016-01-27	$25.12	$25.24	$25.12	$25.20	$13.02	1,001
2016-01-26	$25.17	$25.22	$25.00	$25.10	$12.97	6,060
2016-01-25	$25.27	$25.28	$25.16	$25.18	$13.01	8,890
2016-01-22	$25.26	$25.34	$24.91	$25.15	$12.99	14,558
2016-01-21	$25.21	$25.34	$25.01	$25.15	$12.99	9,707
2016-01-20	$25.20	$25.36	$25.02	$25.20	$13.02	30,397
2016-01-19	$25.16	$25.45	$25.16	$25.20	$13.02	5,094
2016-01-15	$25.41	$25.48	$25.00	$25.10	$12.97	6,005
2016-01-14	$25.26	$25.44	$25.26	$25.42	$13.13	4,097
2016-01-13	$25.60	$25.60	$25.24	$25.24	$13.04	5,413
2016-01-12	$25.50	$25.50	$25.39	$25.40	$13.12	18,968
2016-01-11	$25.43	$25.43	$25.35	$25.36	$13.10	3,425
2016-01-08	$25.45	$25.45	$25.32	$25.32	$13.08	10,610
2016-01-07	$25.27	$25.63	$25.27	$25.28	$13.06	18,248
2016-01-06	$25.36	$25.53	$25.22	$25.22	$13.03	7,950
2016-01-05	$25.40	$25.45	$25.30	$25.35	$13.09	20,565
2016-01-04	$25.25	$25.35	$25.21	$25.30	$13.07	5,422
2015-12-31	$25.40	$25.40	$25.29	$25.30	$13.07	4,275
2015-12-30	$25.36	$25.36	$25.25	$25.28	$13.06	5,315
2015-12-29	$25.32	$25.32	$25.30	$25.30	$13.07	700
2015-12-28	$25.40	$25.40	$25.27	$25.27	$13.05	13,325
2015-12-24	$25.23	$25.39	$25.22	$25.39	$13.12	3,339
2015-12-23	$25.38	$25.40	$25.26	$25.39	$13.12	6,180
2015-12-22	$25.26	$25.39	$25.26	$25.38	$13.11	7,171
2015-12-21	$25.23	$25.25	$25.12	$25.20	$13.02	21,549
2015-12-18	$25.37	$25.40	$25.16	$25.18	$13.01	7,651
2015-12-17	$25.00	$25.38	$25.00	$25.15	$12.99	9,300
2015-12-16	$25.11	$25.15	$25.06	$25.10	$12.97	1,659
2015-12-15	$25.04	$25.10	$25.01	$25.01	$12.92	5,267
2015-12-14	$25.13	$25.13	$24.90	$24.91	$12.87	39,994
2015-12-11	$25.30	$25.30	$25.16	$25.17	$13.00	11,009
2015-12-10	$25.11	$25.30	$25.11	$25.24	$13.04	7,754
2015-12-09	$25.24	$25.24	$25.11	$25.14	$12.99	7,501
2015-12-08	$25.10	$25.26	$25.10	$25.15	$12.99	11,375
2015-12-07	$25.20	$25.24	$25.14	$25.17	$13.00	11,688
2015-12-04	$25.15	$25.23	$25.15	$25.20	$13.02	16,227
2015-12-03	$25.17	$25.17	$25.11	$25.15	$12.99	28,400
2015-12-02	$25.22	$25.25	$25.15	$25.17	$13.00	12,505
2015-12-01	$25.07	$25.20	$25.07	$25.20	$13.02	11,580
2015-11-30	$25.10	$25.20	$25.08	$25.11	$12.97	40,220
2015-11-27	$25.04	$25.19	$25.00	$25.04	$12.93	29,634
2015-11-25	$25.37	$25.43	$25.37	$25.39	$12.88	7,960
2015-11-24	$25.34	$25.42	$25.34	$25.36	$12.87	5,494
2015-11-23	$25.44	$25.44	$25.34	$25.34	$12.86	6,010
2015-11-20	$25.30	$25.43	$25.30	$25.31	$12.84	9,135
2015-11-19	$25.32	$25.36	$25.22	$25.28	$12.83	12,630
2015-11-18	$25.32	$25.33	$25.27	$25.27	$12.82	8,935
2015-11-17	$25.20	$25.33	$25.15	$25.25	$12.81	19,900
2015-11-16	$25.09	$25.17	$25.09	$25.15	$12.76	29,629
2015-11-13	$25.11	$25.13	$25.08	$25.09	$12.73	10,665
2015-11-12	$25.16	$25.21	$25.04	$25.06	$12.71	12,291
2015-11-11	$25.17	$25.26	$25.10	$25.26	$12.82	10,277
2015-11-10	$25.00	$25.15	$25.00	$25.13	$12.75	10,045
2015-11-09	$25.04	$25.04	$24.92	$24.95	$12.66	13,383
2015-11-06	$25.02	$25.06	$24.86	$25.05	$12.71	33,014
2015-11-05	$25.12	$25.17	$25.07	$25.14	$12.76	20,873
2015-11-04	$25.00	$25.13	$25.00	$25.05	$12.71	18,203
2015-11-03	$24.97	$25.02	$24.92	$24.97	$12.67	26,970
2015-11-02	$24.95	$25.03	$24.87	$24.95	$12.66	143,801
2015-10-30	$24.90	$24.96	$24.87	$24.88	$12.62	19,594
2015-10-29	$24.90	$24.99	$24.85	$24.88	$12.62	122,284
2015-10-28	$25.06	$25.17	$24.87	$24.88	$12.62	50,071
2015-10-27	$24.88	$24.90	$24.87	$24.90	$12.63	54,358
2015-10-26	$24.88	$25.09	$24.88	$24.90	$12.63	44,757
2015-10-23	$24.79	$24.91	$24.68	$24.88	$12.62	31,002
2015-10-22	$24.92	$24.92	$24.66	$24.70	$12.53	20,952
2015-10-21	$24.81	$24.92	$24.81	$24.91	$12.64	22,734
2015-10-20	$24.92	$24.93	$24.82	$24.86	$12.61	14,786
2015-10-19	$25.11	$25.13	$24.71	$24.92	$12.64	32,671
2015-10-16	$24.75	$25.31	$24.75	$24.88	$12.62	157,485
2015-10-15	$25.02	$25.04	$24.83	$24.86	$12.61	15,093
2015-10-14	$25.04	$25.09	$25.00	$25.05	$12.71	2,857
2015-10-13	$25.08	$25.10	$24.90	$24.91	$12.64	7,854
2015-10-12	$24.95	$25.07	$24.73	$24.98	$12.67	14,190
2015-10-09	$24.91	$25.00	$24.62	$24.90	$12.63	20,633
2015-10-08	$24.94	$25.05	$24.89	$24.90	$12.63	12,421
2015-10-07	$25.04	$25.10	$24.86	$24.86	$12.61	9,466
2015-10-06	$25.15	$25.18	$25.01	$25.12	$12.75	16,015
2015-10-05	$25.02	$25.19	$24.79	$25.04	$12.70	7,376
2015-10-02	$25.10	$25.15	$25.05	$25.12	$12.75	3,935
2015-10-01	$25.17	$25.19	$25.05	$25.15	$12.76	5,879
2015-09-30	$25.26	$25.26	$25.04	$25.04	$12.70	2,836
2015-09-29	$25.09	$25.19	$24.87	$25.05	$12.71	10,966
2015-09-28	$25.21	$25.51	$24.99	$25.01	$12.69	9,640
2015-09-25	$25.27	$25.37	$25.24	$25.36	$12.87	5,102
2015-09-24	$25.28	$25.28	$25.23	$25.26	$12.82	2,142
2015-09-23	$25.28	$25.28	$25.20	$25.28	$12.83	1,681
2015-09-22	$25.30	$25.30	$25.25	$25.25	$12.81	1,571
2015-09-21	$25.40	$25.48	$25.27	$25.27	$12.82	3,357
2015-09-18	$25.25	$25.29	$25.23	$25.24	$12.81	1,824
2015-09-17	$25.08	$25.25	$25.08	$25.25	$12.81	1,510
2015-09-16	$25.00	$25.09	$24.87	$25.04	$12.70	7,693
2015-09-15	$24.94	$25.10	$24.94	$25.09	$12.73	5,696
2015-09-14	$25.04	$25.08	$24.84	$25.03	$12.70	11,121
2015-09-11	$25.11	$25.11	$25.00	$25.09	$12.73	6,345
2015-09-10	$25.08	$25.22	$25.08	$25.19	$12.78	11,603
2015-09-09	$25.36	$25.42	$25.08	$25.25	$12.81	17,482
2015-09-08	$24.55	$25.39	$24.55	$25.36	$12.87	6,403
2015-09-04	$25.41	$25.44	$25.33	$25.34	$12.86	556
2015-09-03	$25.40	$25.40	$25.17	$25.17	$12.77	650
2015-09-02	$25.40	$25.40	$25.15	$25.21	$12.79	6,092
2015-09-01	$25.30	$25.40	$25.22	$25.22	$12.80	5,917

AmTrust Financial Services Inc (AFSIB) News Headlines

Recent AmTrust Financial Services Inc (AFSIB) News

Similar Companies to AmTrust Financial Services Inc (AFSIB) 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 (AFSIB) Exchange: PINK