1895 Bancorp of Wisconsin Inc (BCOW) Stock Profile

Data as of May 2, 2025

$10.10 ($0.30) 3.06%

1895 Bancorp of Wisconsin Inc - Daily Information

Click for more stock information on 1895 Bancorp of Wisconsin Inc.

Daily Information	Data
Date	May 2, 2025
Open	$9.80
Previous Close	$10.10
High	$10.10
Low	$9.80
Adjusted Open	$9.80
Previous Adjusted Close	$10.10
Adjusted High	$10.10
Adjusted Low	$9.80

Invest in 1895 Bancorp of Wisconsin Inc (BCOW)

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People 1895 Bancorp of Wisconsin Inc

Employee	Position
David R. Ball	President & Chief Operating Officer
Richard B. Hurd	Chief Executive Officer & Director
Richard J. Krier	CFO & Principal Accounting Officer
Thomas K. Peterson	Chief Lending Officer & Senior Vice President
Monica Baker	Secretary, Director, Chief Brand Officer & SVP
Charles Mauer	Chief Credit Officer & Senior Vice President
Darrell Francis	Chairman
Joseph Murphy	Independent Director
James Spiegelberg	Independent Director
John Talsky	Independent Director
Gary Zenobi	Independent Director
David R. Ball	President, Chief Operating Officer & Director
Steven T. Klitzing	Senior Vice President

Company Profile 1895 Bancorp of Wisconsin Inc

Exchange: NASDAQ

IPO Date: Jan. 9, 2019

Employees: 100

Sector: Financial Services

Industry: Banks-Regional

Website: 1895 Bancorp of Wisconsin Inc Website

Address: 7001 West Edgerton Avenue, Greenfield, WI, United States, 53220

Historical Stock Data for 1895 Bancorp of Wisconsin Inc (BCOW)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$9.80	$10.10	$9.80	$10.10	$10.10	2,427
2025-05-01	$9.84	$9.84	$9.75	$9.80	$9.80	7,041
2025-04-30	$9.84	$9.86	$9.80	$9.80	$9.80	8,360
2025-04-29	$9.85	$9.85	$9.81	$9.81	$9.81	8,450
2025-04-28	$9.87	$9.87	$9.84	$9.85	$9.85	7,260
2025-04-25	$9.88	$9.88	$9.79	$9.87	$9.87	2,615
2025-04-24	$9.96	$9.98	$9.79	$9.79	$9.79	3,609
2025-04-23	$9.85	$9.98	$9.85	$9.98	$9.98	5,745
2025-04-22	$9.79	$9.80	$9.73	$9.79	$9.79	13,267
2025-04-21	$9.85	$9.85	$9.79	$9.79	$9.79	580
2025-04-17	$9.88	$9.88	$9.84	$9.85	$9.85	1,179
2025-04-16	$9.88	$9.88	$9.76	$9.85	$9.85	6,700
2025-04-15	$9.85	$9.94	$9.82	$9.82	$9.82	8,720
2025-04-14	$9.75	$9.89	$9.75	$9.75	$9.75	5,126
2025-04-11	$9.90	$9.90	$9.75	$9.75	$9.75	7,570
2025-04-10	$9.85	$9.85	$9.70	$9.70	$9.70	291
2025-04-09	$9.99	$9.99	$9.99	$9.99	$9.99	102
2025-04-08	$9.95	$9.99	$9.70	$9.99	$9.99	3,123
2025-04-07	$9.85	$9.90	$9.82	$9.90	$9.90	1,334
2025-04-04	$10.00	$10.00	$9.71	$9.85	$9.85	8,359
2025-04-03	$10.20	$10.20	$10.00	$10.00	$10.00	6,795
2025-04-02	$10.11	$10.25	$10.11	$10.23	$10.23	18,488
2025-04-01	$10.30	$10.30	$10.00	$10.19	$10.19	15,381
2025-03-31	$10.29	$10.49	$10.29	$10.30	$10.30	5,294
2025-03-28	$10.49	$10.49	$10.20	$10.30	$10.30	815
2025-03-27	$10.49	$10.49	$10.30	$10.30	$10.30	2,071
2025-03-26	$10.10	$10.74	$10.10	$10.48	$10.48	21,582
2025-03-25	$10.05	$10.10	$10.05	$10.10	$10.10	7,325
2025-03-24	$9.98	$10.00	$9.97	$10.00	$10.00	9,633
2025-03-21	$9.81	$10.10	$9.81	$10.10	$10.10	6,239
2025-03-20	$9.76	$9.76	$9.75	$9.75	$9.75	2,342
2025-03-19	$9.85	$9.85	$9.85	$9.85	$9.85	119
2025-03-18	$9.82	$9.90	$9.80	$9.85	$9.85	7,252
2025-03-17	$9.80	$9.83	$9.80	$9.81	$9.81	5,908
2025-03-14	$9.78	$9.84	$9.78	$9.78	$9.78	8,904
2025-03-13	$9.67	$9.80	$9.60	$9.66	$9.66	12,576
2025-03-12	$9.69	$10.10	$9.40	$10.10	$10.10	14,778
2025-03-11	$9.50	$9.64	$8.67	$9.64	$9.64	292,613
2025-03-10	$9.00	$9.90	$9.00	$9.40	$9.40	111,193
2025-03-07	$10.05	$10.10	$9.26	$9.40	$9.40	458,417
2025-03-06	$10.08	$10.10	$10.01	$10.10	$10.10	4,591
2025-03-05	$10.00	$10.14	$10.00	$10.10	$10.10	6,301
2025-03-04	$10.14	$10.14	$10.00	$10.14	$10.14	12,083
2025-03-03	$10.14	$10.21	$10.02	$10.14	$10.14	15,648
2025-02-28	$10.00	$10.14	$9.99	$10.14	$10.14	16,874
2025-02-27	$9.98	$10.14	$9.98	$10.14	$10.14	4,119
2025-02-26	$10.10	$10.27	$9.95	$10.14	$10.14	11,462
2025-02-25	$9.98	$10.18	$9.95	$10.18	$10.18	4,481
2025-02-24	$10.10	$10.40	$9.88	$9.99	$9.99	257,497
2025-02-21	$9.95	$10.05	$9.90	$10.02	$10.02	17,172
2025-02-20	$9.97	$10.06	$9.95	$9.98	$9.98	25,321
2025-02-19	$10.45	$10.45	$9.61	$9.98	$9.98	153,880
2025-02-18	$9.67	$9.98	$9.58	$9.58	$9.58	9,358
2025-02-14	$9.85	$9.85	$9.85	$9.85	$9.85	766
2025-02-13	$9.83	$9.83	$9.83	$9.83	$9.83	695
2025-02-12	$9.69	$9.74	$9.56	$9.62	$9.62	6,753
2025-02-11	$9.70	$9.91	$9.70	$9.78	$9.78	1,938
2025-02-10	$9.63	$10.00	$9.63	$9.97	$9.97	2,010
2025-02-07	$9.54	$9.69	$9.54	$9.69	$9.69	2,206
2025-02-06	$9.56	$9.94	$9.56	$9.94	$9.94	1,534
2025-02-05	$9.80	$9.80	$9.80	$9.80	$9.80	883
2025-02-04	$9.81	$9.81	$9.81	$9.81	$9.81	256
2025-02-03	$9.37	$9.90	$9.37	$9.41	$9.41	22,177
2025-01-31	$9.52	$9.90	$9.52	$9.79	$9.79	3,786
2025-01-30	$9.95	$9.99	$9.66	$9.97	$9.97	4,635
2025-01-29	$9.54	$9.99	$9.54	$9.90	$9.90	2,374
2025-01-28	$9.64	$9.64	$9.64	$9.64	$9.64	962
2025-01-27	$9.59	$9.59	$9.59	$9.59	$9.59	1,279
2025-01-24	$9.70	$10.13	$9.70	$10.05	$10.05	4,548
2025-01-23	$9.83	$9.83	$9.72	$9.77	$9.77	765
2025-01-22	$9.52	$10.00	$9.52	$9.70	$9.70	9,119
2025-01-21	$9.80	$9.93	$9.63	$9.63	$9.63	4,243
2025-01-17	$9.50	$9.99	$9.50	$9.50	$9.50	3,721
2025-01-16	$9.93	$10.00	$9.93	$10.00	$10.00	26,628
2025-01-15	$9.64	$10.30	$9.64	$10.16	$10.16	6,813
2025-01-14	$9.99	$10.57	$9.26	$9.98	$9.98	43,563
2025-01-13	$9.72	$9.94	$9.25	$9.94	$9.94	11,580
2025-01-10	$10.01	$10.01	$9.03	$9.93	$9.93	2,953
2025-01-08	$10.10	$10.11	$9.95	$9.95	$9.95	29,926
2025-01-07	$10.03	$10.06	$9.98	$9.99	$9.99	7,822
2025-01-06	$9.98	$10.69	$9.98	$10.51	$10.51	6,201
2025-01-03	$10.00	$10.00	$10.00	$10.00	$10.00	536
2025-01-02	$10.00	$10.07	$10.00	$10.07	$10.07	812
2024-12-31	$10.00	$10.00	$9.98	$10.00	$10.00	753
2024-12-30	$10.08	$10.08	$10.08	$10.08	$10.08	459
2024-12-27	$9.99	$10.01	$9.99	$10.01	$10.01	392
2024-12-26	$9.96	$10.00	$9.95	$10.00	$10.00	922
2024-12-24	$10.04	$10.04	$10.04	$10.04	$10.04	36
2024-12-23	$10.04	$10.04	$10.04	$10.04	$10.04	581
2024-12-20	$9.99	$10.09	$9.95	$10.09	$10.09	6,483
2024-12-19	$9.95	$9.99	$9.95	$9.99	$9.99	3,593
2024-12-18	$10.03	$10.03	$9.95	$9.95	$9.95	7,266
2024-12-17	$9.96	$10.08	$9.96	$10.05	$10.05	4,584
2024-12-16	$10.09	$10.09	$10.09	$10.09	$10.09	124
2024-12-13	$10.09	$10.09	$10.06	$10.09	$10.09	1,249
2024-12-12	$10.07	$10.09	$10.07	$10.07	$10.07	1,444
2024-12-11	$10.05	$10.10	$10.04	$10.09	$10.09	7,644
2024-12-10	$9.95	$10.05	$9.95	$10.05	$10.05	18,230
2024-12-09	$10.00	$10.04	$9.95	$10.03	$10.03	2,531
2024-12-06	$9.99	$10.09	$9.95	$9.95	$9.95	11,309
2024-12-05	$9.98	$10.00	$9.95	$9.96	$9.96	12,021
2024-12-04	$10.00	$10.00	$10.00	$10.00	$10.00	2,338
2024-12-03	$9.99	$10.05	$9.99	$10.04	$10.04	2,873
2024-12-02	$10.00	$10.15	$10.00	$10.04	$10.04	5,033
2024-11-29	$10.01	$10.05	$10.01	$10.05	$10.05	2,522
2024-11-27	$10.00	$10.01	$10.00	$10.01	$10.01	2,623
2024-11-26	$10.00	$10.01	$9.95	$10.01	$10.01	6,790
2024-11-25	$10.00	$10.04	$10.00	$10.00	$10.00	12,619
2024-11-22	$9.96	$10.00	$9.95	$9.97	$9.97	6,719
2024-11-21	$9.90	$10.00	$9.90	$10.00	$10.00	7,984
2024-11-20	$9.90	$9.90	$9.90	$9.90	$9.90	613
2024-11-19	$9.92	$9.92	$9.90	$9.90	$9.90	588
2024-11-18	$9.91	$9.91	$9.91	$9.91	$9.91	426
2024-11-15	$9.96	$10.00	$9.95	$10.00	$10.00	7,155
2024-11-14	$9.95	$9.95	$9.95	$9.95	$9.95	763
2024-11-13	$9.95	$10.00	$9.90	$10.00	$10.00	8,352
2024-11-12	$9.96	$10.00	$9.95	$10.00	$10.00	10,104
2024-11-11	$10.05	$10.19	$9.96	$10.05	$10.05	6,005
2024-11-08	$10.00	$10.00	$10.00	$10.00	$10.00	424
2024-11-07	$10.07	$10.07	$9.96	$9.96	$9.96	3,115
2024-11-06	$10.18	$10.18	$10.05	$10.05	$10.05	1,138
2024-11-05	$10.14	$10.15	$9.97	$9.97	$9.97	3,608
2024-11-04	$9.95	$9.95	$9.95	$9.95	$9.95	309
2024-11-01	$9.76	$10.00	$9.76	$9.95	$9.95	8,977
2024-10-31	$10.04	$10.04	$10.00	$10.04	$10.04	4,340
2024-10-30	$10.00	$10.00	$10.00	$10.00	$10.00	4,051
2024-10-29	$10.00	$10.00	$10.00	$10.00	$10.00	1,588
2024-10-28	$10.12	$10.12	$10.12	$10.12	$10.12	5
2024-10-25	$10.12	$10.12	$10.12	$10.12	$10.12	9
2024-10-24	$10.00	$10.12	$10.00	$10.12	$10.12	1,623
2024-10-23	$10.00	$10.00	$10.00	$10.00	$10.00	13
2024-10-22	$10.09	$10.09	$10.00	$10.00	$10.00	7,036
2024-10-21	$10.12	$10.12	$10.12	$10.12	$10.12	529
2024-10-18	$10.05	$10.15	$10.05	$10.09	$10.09	9,851
2024-10-17	$10.00	$10.05	$10.00	$10.05	$10.05	2,483
2024-10-16	$10.05	$10.10	$10.00	$10.10	$10.10	4,238
2024-10-15	$10.08	$10.08	$10.04	$10.04	$10.04	3,142
2024-10-14	$10.11	$10.11	$10.04	$10.04	$10.04	1,099
2024-10-11	$10.05	$10.09	$10.05	$10.09	$10.09	1,955
2024-10-10	$10.00	$10.03	$10.00	$10.00	$10.00	3,374
2024-10-09	$10.00	$10.00	$10.00	$10.00	$10.00	774
2024-10-08	$10.08	$10.08	$10.08	$10.08	$10.08	281
2024-10-07	$9.99	$10.08	$9.99	$10.08	$10.08	893
2024-10-04	$9.97	$9.97	$9.97	$9.97	$9.97	194
2024-10-03	$10.05	$10.05	$10.05	$10.05	$10.05	134
2024-10-02	$10.00	$10.10	$9.99	$10.05	$10.05	18,410
2024-10-01	$10.00	$10.00	$10.00	$10.00	$10.00	334
2024-09-30	$10.00	$10.45	$10.00	$10.10	$10.10	13,821
2024-09-27	$9.80	$10.14	$9.80	$10.14	$10.14	12,224
2024-09-26	$9.52	$9.81	$9.52	$9.79	$9.79	5,748
2024-09-25	$9.36	$9.70	$9.32	$9.33	$9.33	13,976
2024-09-24	$9.16	$9.75	$9.11	$9.23	$9.23	10,417
2024-09-23	$8.83	$9.20	$8.80	$9.12	$9.12	13,155
2024-09-20	$9.05	$9.07	$8.98	$9.07	$9.07	20,524
2024-09-19	$9.00	$9.05	$8.90	$9.02	$9.02	8,049
2024-09-18	$8.81	$9.00	$8.66	$8.75	$8.75	25,581
2024-09-17	$8.80	$9.00	$8.61	$8.90	$8.90	3,725
2024-09-16	$8.80	$9.05	$8.77	$9.03	$9.03	15,610
2024-09-13	$8.98	$9.12	$8.63	$8.94	$8.94	15,917
2024-09-12	$8.95	$8.95	$8.68	$8.70	$8.70	11,876
2024-09-11	$8.70	$8.70	$8.70	$8.70	$8.70	25
2024-09-10	$8.71	$8.71	$8.70	$8.70	$8.70	3,197
2024-09-09	$8.81	$8.81	$8.60	$8.80	$8.80	10,897
2024-09-06	$8.87	$8.88	$8.69	$8.73	$8.73	10,230
2024-09-05	$8.68	$8.89	$8.66	$8.83	$8.83	5,394
2024-09-04	$8.80	$8.80	$8.80	$8.80	$8.80	7
2024-09-03	$8.82	$8.82	$8.80	$8.80	$8.80	350
2024-08-30	$8.90	$9.00	$8.90	$9.00	$9.00	6,660
2024-08-29	$8.88	$9.00	$8.76	$9.00	$9.00	10,295
2024-08-28	$8.82	$8.91	$8.65	$8.89	$8.89	7,031
2024-08-27	$8.84	$8.91	$8.84	$8.91	$8.91	6,976
2024-08-26	$8.78	$8.87	$8.76	$8.85	$8.85	5,703
2024-08-23	$8.78	$8.78	$8.78	$8.78	$8.78	1,790
2024-08-22	$8.78	$8.78	$8.78	$8.78	$8.78	118
2024-08-21	$8.78	$8.78	$8.78	$8.78	$8.78	331
2024-08-20	$8.90	$8.94	$8.78	$8.78	$8.78	1,139
2024-08-19	$8.98	$8.98	$8.78	$8.79	$8.79	2,257
2024-08-16	$8.80	$8.80	$8.62	$8.62	$8.62	769
2024-08-15	$8.84	$8.93	$8.80	$8.89	$8.89	7,089
2024-08-14	$8.95	$8.95	$8.95	$8.95	$8.95	334
2024-08-13	$9.00	$9.00	$8.91	$8.91	$8.91	603
2024-08-12	$8.61	$8.61	$8.61	$8.61	$8.61	143
2024-08-09	$8.88	$8.88	$8.88	$8.88	$8.88	104
2024-08-08	$8.88	$8.88	$8.88	$8.88	$8.88	605
2024-08-07	$8.35	$8.99	$8.31	$8.60	$8.60	7,049
2024-08-06	$8.41	$8.41	$8.25	$8.41	$8.41	2,223
2024-08-05	$8.90	$8.90	$7.78	$8.24	$8.24	7,944
2024-08-02	$8.92	$9.02	$8.90	$8.90	$8.90	5,609
2024-08-01	$9.00	$9.00	$9.00	$9.00	$9.00	137
2024-07-31	$9.09	$9.15	$9.00	$9.00	$9.00	1,601
2024-07-30	$8.81	$9.02	$8.56	$8.90	$8.90	2,762
2024-07-29	$8.98	$9.15	$8.82	$9.15	$9.15	3,727
2024-07-26	$9.14	$9.15	$9.14	$9.15	$9.15	1,304
2024-07-25	$9.19	$9.19	$9.19	$9.19	$9.19	1,198
2024-07-24	$8.66	$8.91	$8.65	$8.91	$8.91	2,085
2024-07-23	$8.77	$8.80	$8.77	$8.80	$8.80	1,174
2024-07-22	$8.80	$8.88	$8.79	$8.79	$8.79	6,394
2024-07-19	$8.88	$8.88	$8.80	$8.83	$8.83	2,214
2024-07-18	$8.88	$8.89	$8.76	$8.76	$8.76	1,678
2024-07-17	$8.62	$8.73	$8.62	$8.73	$8.73	9,292
2024-07-16	$8.57	$8.80	$8.57	$8.73	$8.73	2,772
2024-07-15	$8.51	$8.80	$8.50	$8.65	$8.65	7,276
2024-07-12	$8.50	$8.78	$8.50	$8.78	$8.78	607
2024-07-11	$8.28	$8.28	$8.28	$8.28	$8.28	304
2024-07-10	$8.31	$8.50	$8.12	$8.50	$8.50	6,052
2024-07-09	$8.28	$8.46	$8.28	$8.46	$8.46	4,481
2024-07-08	$8.16	$8.34	$8.16	$8.34	$8.34	3,373
2024-07-05	$7.89	$8.16	$7.88	$8.16	$8.16	6,405
2024-07-03	$8.00	$8.10	$7.98	$8.10	$8.10	23,382
2024-07-02	$8.01	$8.01	$7.86	$7.86	$7.86	9,073
2024-07-01	$8.07	$8.07	$8.07	$8.07	$8.07	579
2024-06-28	$7.89	$8.18	$7.89	$8.18	$8.18	7,966
2024-06-27	$7.80	$7.80	$7.80	$7.80	$7.80	22,294
2024-06-26	$7.85	$7.89	$7.77	$7.79	$7.79	9,315
2024-06-25	$7.57	$7.86	$7.56	$7.86	$7.86	23,484
2024-06-24	$7.66	$7.75	$7.55	$7.75	$7.75	22,122
2024-06-21	$7.74	$7.74	$7.50	$7.66	$7.66	35,021
2024-06-20	$7.71	$7.71	$7.39	$7.56	$7.56	8,834
2024-06-18	$7.85	$7.89	$7.49	$7.56	$7.56	18,071
2024-06-17	$7.58	$7.83	$7.47	$7.83	$7.83	9,236
2024-06-14	$7.70	$7.71	$7.43	$7.55	$7.55	12,564
2024-06-13	$7.76	$7.80	$7.73	$7.75	$7.75	3,729
2024-06-12	$7.60	$7.87	$7.41	$7.71	$7.71	6,059
2024-06-11	$7.40	$7.60	$7.36	$7.60	$7.60	8,563
2024-06-10	$7.35	$7.47	$7.35	$7.47	$7.47	2,986
2024-06-07	$7.39	$7.39	$7.39	$7.39	$7.39	113
2024-06-06	$7.32	$7.39	$7.32	$7.39	$7.39	783
2024-06-05	$7.45	$7.45	$7.32	$7.38	$7.38	6,887
2024-06-04	$7.45	$7.47	$7.40	$7.45	$7.45	7,665
2024-06-03	$7.39	$7.48	$7.31	$7.48	$7.48	631
2024-05-31	$7.30	$7.49	$7.26	$7.30	$7.30	17,752
2024-05-30	$7.25	$7.34	$7.25	$7.30	$7.30	10,934
2024-05-29	$7.35	$7.35	$7.35	$7.35	$7.35	351
2024-05-28	$7.30	$7.30	$7.30	$7.30	$7.30	302
2024-05-24	$7.36	$7.36	$7.35	$7.35	$7.35	5,633
2024-05-23	$7.36	$7.36	$7.36	$7.36	$7.36	1,922
2024-05-22	$7.34	$7.34	$7.34	$7.34	$7.34	79
2024-05-21	$7.23	$7.34	$7.23	$7.34	$7.34	3,835
2024-05-20	$7.14	$7.14	$7.14	$7.14	$7.14	239
2024-05-17	$7.25	$7.25	$7.14	$7.14	$7.14	1,293
2024-05-16	$7.16	$7.16	$7.16	$7.16	$7.16	692
2024-05-15	$7.20	$7.39	$7.16	$7.16	$7.16	11,856
2024-05-14	$7.21	$7.21	$7.21	$7.21	$7.21	347
2024-05-13	$7.27	$7.27	$7.27	$7.27	$7.27	934
2024-05-10	$7.22	$7.27	$7.15	$7.23	$7.23	2,064
2024-05-09	$7.11	$7.11	$7.11	$7.11	$7.11	130
2024-05-08	$7.12	$7.12	$7.11	$7.11	$7.11	875
2024-05-07	$7.34	$7.38	$7.11	$7.11	$7.11	1,872
2024-05-06	$7.20	$7.20	$7.20	$7.20	$7.20	1,107
2024-05-03	$7.13	$7.13	$7.11	$7.11	$7.11	2,214
2024-05-02	$7.06	$7.07	$7.06	$7.07	$7.07	2,311
2024-05-01	$7.19	$7.19	$7.18	$7.19	$7.19	1,559
2024-04-30	$7.06	$7.25	$7.05	$7.25	$7.25	1,333
2024-04-29	$7.05	$7.05	$7.05	$7.05	$7.05	191
2024-04-26	$7.05	$7.05	$7.05	$7.05	$7.05	5
2024-04-25	$7.05	$7.05	$7.05	$7.05	$7.05	4,004
2024-04-24	$7.08	$7.10	$7.07	$7.07	$7.07	3,894
2024-04-23	$7.09	$7.09	$7.09	$7.09	$7.09	188
2024-04-22	$7.05	$7.05	$7.05	$7.05	$7.05	343
2024-04-19	$7.00	$7.00	$7.00	$7.00	$7.00	367
2024-04-18	$7.00	$7.00	$7.00	$7.00	$7.00	164
2024-04-17	$7.00	$7.00	$7.00	$7.00	$7.00	43
2024-04-16	$7.00	$7.00	$7.00	$7.00	$7.00	222
2024-04-15	$7.00	$7.00	$7.00	$7.00	$7.00	6
2024-04-12	$6.88	$7.00	$6.88	$7.00	$7.00	5,581
2024-04-11	$7.00	$7.00	$6.94	$6.94	$6.94	2,536
2024-04-10	$6.71	$6.75	$6.69	$6.75	$6.75	8,512
2024-04-09	$6.80	$6.80	$6.80	$6.80	$6.80	1,160
2024-04-08	$6.80	$6.80	$6.80	$6.80	$6.80	206
2024-04-05	$6.80	$6.80	$6.80	$6.80	$6.80	4,204
2024-04-04	$6.71	$6.82	$6.70	$6.80	$6.80	28,137
2024-04-03	$6.74	$6.74	$6.72	$6.73	$6.73	1,916
2024-04-02	$6.78	$6.78	$6.75	$6.76	$6.76	3,309
2024-04-01	$6.82	$6.82	$6.79	$6.79	$6.79	12,013
2024-03-28	$6.75	$6.86	$6.75	$6.82	$6.82	1,667
2024-03-27	$6.76	$6.76	$6.76	$6.76	$6.76	835
2024-03-26	$6.78	$6.81	$6.78	$6.81	$6.81	5,359
2024-03-25	$6.86	$6.86	$6.86	$6.86	$6.86	764
2024-03-22	$6.80	$6.93	$6.80	$6.93	$6.93	10,022
2024-03-21	$6.82	$6.91	$6.76	$6.89	$6.89	7,822
2024-03-20	$6.77	$6.94	$6.77	$6.86	$6.86	1,329
2024-03-19	$6.76	$6.95	$6.76	$6.77	$6.77	8,864
2024-03-18	$7.03	$7.03	$6.76	$6.76	$6.76	2,894
2024-03-15	$6.76	$7.02	$6.71	$7.02	$7.02	5,058
2024-03-14	$6.81	$6.81	$6.70	$6.76	$6.76	9,000
2024-03-13	$6.90	$6.95	$6.85	$6.86	$6.86	7,274
2024-03-12	$6.86	$6.88	$6.84	$6.86	$6.86	7,407
2024-03-11	$6.91	$6.93	$6.90	$6.90	$6.90	4,553
2024-03-08	$7.05	$7.06	$6.91	$6.91	$6.91	7,272
2024-03-07	$7.04	$7.05	$7.04	$7.05	$7.05	5,135
2024-03-06	$7.26	$7.26	$7.26	$7.26	$7.26	108
2024-03-05	$7.26	$7.26	$7.26	$7.26	$7.26	129
2024-03-04	$7.24	$7.24	$6.95	$7.00	$7.00	10,149
2024-03-01	$7.40	$7.40	$7.24	$7.24	$7.24	1,171
2024-02-29	$7.40	$7.40	$7.24	$7.24	$7.24	13,260
2024-02-28	$7.36	$7.44	$7.34	$7.34	$7.34	1,400
2024-02-27	$7.50	$7.56	$7.36	$7.36	$7.36	3,178
2024-02-26	$7.40	$7.40	$7.39	$7.40	$7.40	1,199
2024-02-23	$7.65	$7.65	$7.31	$7.50	$7.50	14,522
2024-02-22	$7.52	$7.52	$7.52	$7.52	$7.52	55
2024-02-21	$7.52	$7.52	$7.52	$7.52	$7.52	139
2024-02-20	$7.67	$7.81	$7.52	$7.52	$7.52	1,195
2024-02-16	$7.80	$7.80	$7.80	$7.80	$7.80	36
2024-02-15	$7.80	$7.83	$7.80	$7.80	$7.80	2,232
2024-02-14	$7.77	$7.77	$7.77	$7.77	$7.77	375
2024-02-13	$7.80	$7.80	$7.79	$7.79	$7.79	931
2024-02-12	$7.89	$7.89	$7.80	$7.80	$7.80	1,505
2024-02-09	$7.88	$7.91	$7.77	$7.77	$7.77	543
2024-02-08	$7.60	$7.60	$7.60	$7.60	$7.60	370
2024-02-07	$7.77	$7.79	$7.77	$7.79	$7.79	349
2024-02-06	$7.70	$8.00	$7.70	$7.90	$7.90	1,382
2024-02-05	$8.10	$8.10	$7.60	$7.61	$7.61	5,233
2024-02-02	$8.14	$8.20	$8.10	$8.17	$8.17	3,507
2024-02-01	$8.20	$8.20	$8.10	$8.10	$8.10	765
2024-01-31	$8.20	$8.30	$8.11	$8.11	$8.11	38,057
2024-01-30	$8.20	$8.29	$8.20	$8.29	$8.29	2,335
2024-01-29	$8.17	$8.20	$8.10	$8.10	$8.10	2,749
2024-01-26	$8.10	$8.26	$8.10	$8.25	$8.25	965
2024-01-25	$8.10	$8.10	$8.10	$8.10	$8.10	283
2024-01-24	$8.03	$8.04	$8.02	$8.03	$8.03	938
2024-01-23	$8.00	$8.00	$7.83	$8.00	$8.00	1,539
2024-01-22	$7.90	$7.90	$7.90	$7.90	$7.90	446
2024-01-19	$7.59	$8.30	$7.50	$8.19	$8.19	8,465
2024-01-18	$7.46	$7.46	$7.46	$7.46	$7.46	312
2024-01-17	$7.40	$7.44	$7.40	$7.44	$7.44	1,561
2024-01-16	$7.10	$7.10	$7.10	$7.10	$7.10	58
2024-01-12	$7.10	$7.25	$7.10	$7.10	$7.10	26,226
2024-01-11	$7.03	$7.10	$7.03	$7.04	$7.04	2,705
2024-01-10	$7.05	$7.05	$7.05	$7.05	$7.05	23
2024-01-09	$7.10	$7.10	$6.92	$7.05	$7.05	6,531
2024-01-08	$7.00	$7.00	$7.00	$7.00	$7.00	2,214
2024-01-05	$7.15	$7.15	$7.02	$7.06	$7.06	14,339
2024-01-04	$7.16	$7.16	$7.16	$7.16	$7.16	379
2024-01-03	$7.00	$7.16	$7.00	$7.16	$7.16	1,343
2024-01-02	$6.90	$7.01	$6.89	$7.00	$7.00	701
2023-12-29	$6.98	$7.03	$6.98	$6.99	$6.99	18,007
2023-12-28	$7.03	$7.09	$6.99	$7.08	$7.08	16,971
2023-12-27	$7.07	$7.10	$7.07	$7.08	$7.08	12,130
2023-12-26	$7.05	$7.07	$7.03	$7.07	$7.07	9,209
2023-12-22	$7.04	$7.05	$7.04	$7.05	$7.05	377
2023-12-21	$7.04	$7.05	$7.04	$7.05	$7.05	3,473
2023-12-20	$7.05	$7.05	$6.95	$7.03	$7.03	19,375
2023-12-19	$7.06	$7.07	$6.87	$7.05	$7.05	12,793
2023-12-18	$7.00	$7.00	$6.90	$6.90	$6.90	3,057
2023-12-15	$6.85	$6.89	$6.72	$6.72	$6.72	1,369
2023-12-14	$6.38	$7.01	$6.38	$6.85	$6.85	31,781
2023-12-13	$6.25	$6.32	$6.24	$6.26	$6.26	15,977
2023-12-12	$6.17	$6.48	$6.16	$6.21	$6.21	15,876
2023-12-11	$6.33	$6.33	$6.15	$6.20	$6.20	11,864
2023-12-08	$6.30	$6.50	$6.30	$6.35	$6.35	9,240
2023-12-07	$6.27	$6.32	$6.27	$6.32	$6.32	703
2023-12-06	$6.27	$6.45	$6.24	$6.26	$6.26	22,849
2023-12-05	$6.34	$6.35	$6.32	$6.35	$6.35	2,260
2023-12-04	$6.33	$6.40	$6.33	$6.40	$6.40	3,350
2023-12-01	$6.15	$6.30	$6.15	$6.30	$6.30	5,846
2023-11-30	$6.05	$6.20	$6.05	$6.20	$6.20	5,340
2023-11-29	$6.35	$6.35	$6.08	$6.08	$6.08	11,412
2023-11-28	$6.21	$6.21	$6.21	$6.21	$6.21	371
2023-11-27	$6.33	$6.33	$6.33	$6.33	$6.33	826
2023-11-24	$6.35	$6.60	$6.35	$6.60	$6.60	2,865
2023-11-22	$6.41	$6.41	$6.18	$6.19	$6.19	9,425
2023-11-21	$6.41	$6.41	$6.41	$6.41	$6.41	4,305
2023-11-20	$6.29	$6.58	$6.29	$6.58	$6.58	9,689
2023-11-17	$6.37	$6.37	$6.37	$6.37	$6.37	158
2023-11-16	$6.46	$6.49	$6.42	$6.43	$6.43	1,690
2023-11-15	$6.57	$6.57	$6.15	$6.20	$6.20	3,059
2023-11-14	$6.15	$6.35	$6.13	$6.13	$6.13	2,430
2023-11-13	$6.30	$6.30	$6.04	$6.10	$6.10	7,117
2023-11-10	$6.42	$6.42	$6.42	$6.42	$6.42	300
2023-11-09	$6.42	$6.42	$6.42	$6.42	$6.42	34
2023-11-08	$6.43	$6.43	$6.41	$6.42	$6.42	1,063
2023-11-07	$6.58	$6.60	$6.20	$6.20	$6.20	777
2023-11-06	$6.44	$6.81	$6.18	$6.20	$6.20	4,790
2023-11-03	$6.17	$6.74	$6.14	$6.38	$6.38	7,788
2023-11-02	$6.11	$6.11	$6.00	$6.00	$6.00	6,722
2023-11-01	$6.36	$6.36	$6.09	$6.22	$6.22	1,003
2023-10-31	$6.11	$6.11	$6.11	$6.11	$6.11	549
2023-10-30	$6.29	$6.29	$6.01	$6.03	$6.03	8,049
2023-10-27	$6.30	$6.38	$6.25	$6.25	$6.25	2,057
2023-10-26	$6.29	$6.57	$6.25	$6.25	$6.25	5,077
2023-10-25	$6.26	$6.27	$6.15	$6.27	$6.27	10,519
2023-10-24	$6.65	$6.65	$6.46	$6.46	$6.46	3,242
2023-10-23	$6.69	$6.94	$6.50	$6.57	$6.57	6,154
2023-10-20	$6.65	$6.65	$6.65	$6.65	$6.65	1,471
2023-10-19	$6.87	$6.87	$6.65	$6.69	$6.69	1,520
2023-10-18	$6.74	$6.75	$6.74	$6.75	$6.75	649
2023-10-17	$6.80	$7.09	$6.71	$6.71	$6.71	6,858
2023-10-16	$6.66	$6.97	$6.60	$6.62	$6.62	6,644
2023-10-13	$6.63	$6.76	$6.61	$6.65	$6.65	9,268
2023-10-12	$7.00	$7.00	$6.76	$6.76	$6.76	6,234
2023-10-11	$6.77	$6.95	$6.77	$6.90	$6.90	2,507
2023-10-10	$6.75	$6.89	$6.75	$6.89	$6.89	9,996
2023-10-09	$6.74	$6.74	$6.73	$6.73	$6.73	344
2023-10-06	$6.55	$6.55	$6.55	$6.55	$6.55	1
2023-10-05	$6.90	$6.90	$6.51	$6.55	$6.55	25,656
2023-10-04	$6.94	$7.15	$6.86	$6.89	$6.89	5,555
2023-10-03	$6.95	$6.95	$6.95	$6.95	$6.95	70
2023-10-02	$6.91	$6.95	$6.86	$6.95	$6.95	3,653
2023-09-29	$7.06	$7.06	$7.06	$7.06	$7.06	873
2023-09-28	$6.87	$6.87	$6.87	$6.87	$6.87	601
2023-09-27	$7.05	$7.05	$6.84	$6.84	$6.84	4,859
2023-09-26	$7.01	$7.06	$7.01	$7.06	$7.06	3,273
2023-09-25	$7.01	$7.17	$7.01	$7.05	$7.05	17,743
2023-09-22	$7.07	$7.15	$7.07	$7.15	$7.15	468
2023-09-21	$7.08	$7.23	$7.01	$7.23	$7.23	5,085
2023-09-20	$7.05	$7.06	$7.05	$7.06	$7.06	1,816
2023-09-19	$7.19	$7.33	$7.07	$7.33	$7.33	2,252
2023-09-18	$7.33	$7.33	$7.19	$7.32	$7.32	8,259
2023-09-15	$7.14	$7.32	$7.05	$7.31	$7.31	23,353
2023-09-14	$7.06	$7.28	$7.06	$7.28	$7.28	5,554
2023-09-13	$7.10	$7.13	$7.05	$7.06	$7.06	9,839
2023-09-12	$7.15	$7.15	$7.05	$7.05	$7.05	6,386
2023-09-11	$7.08	$7.15	$7.02	$7.05	$7.05	8,597
2023-09-08	$7.10	$7.21	$7.09	$7.09	$7.09	17,205
2023-09-07	$7.23	$7.27	$7.06	$7.06	$7.06	2,284
2023-09-06	$7.27	$7.38	$7.19	$7.19	$7.19	3,768
2023-09-05	$7.30	$7.47	$7.26	$7.27	$7.27	3,429
2023-09-01	$7.40	$7.42	$7.23	$7.25	$7.25	3,894
2023-08-31	$7.15	$7.48	$7.13	$7.33	$7.33	10,397
2023-08-30	$7.07	$7.35	$7.07	$7.07	$7.07	4,463
2023-08-29	$7.01	$7.35	$7.01	$7.10	$7.10	7,185
2023-08-28	$7.28	$7.28	$7.02	$7.02	$7.02	1,237
2023-08-25	$7.01	$7.06	$7.01	$7.06	$7.06	1,106
2023-08-24	$7.22	$7.22	$7.04	$7.19	$7.19	798
2023-08-23	$7.30	$7.65	$7.13	$7.25	$7.25	14,908
2023-08-22	$7.58	$7.63	$7.18	$7.25	$7.25	8,692
2023-08-21	$7.56	$7.76	$7.22	$7.40	$7.40	13,879
2023-08-18	$7.30	$7.91	$7.16	$7.35	$7.35	21,086
2023-08-17	$7.26	$7.63	$7.25	$7.25	$7.25	4,089
2023-08-16	$7.69	$7.74	$7.16	$7.16	$7.16	2,663
2023-08-15	$7.32	$7.32	$7.20	$7.20	$7.20	8,265
2023-08-14	$7.31	$7.31	$7.17	$7.20	$7.20	1,448
2023-08-11	$7.25	$7.25	$7.25	$7.25	$7.25	1,663
2023-08-10	$7.40	$7.40	$7.30	$7.40	$7.40	4,176
2023-08-09	$7.22	$7.39	$7.20	$7.39	$7.39	2,607
2023-08-08	$7.71	$7.71	$7.41	$7.41	$7.41	3,035
2023-08-07	$7.45	$7.61	$7.44	$7.46	$7.46	4,139
2023-08-04	$7.55	$7.97	$7.42	$7.52	$7.52	39,854
2023-08-03	$7.49	$7.65	$7.46	$7.55	$7.55	5,899
2023-08-02	$7.70	$7.75	$7.44	$7.75	$7.75	17,916
2023-08-01	$7.75	$7.80	$7.65	$7.65	$7.65	7,707
2023-07-31	$7.99	$7.99	$7.75	$7.75	$7.75	9,627
2023-07-28	$7.92	$7.92	$7.91	$7.91	$7.91	1,414
2023-07-27	$7.75	$8.00	$7.75	$8.00	$8.00	1,862
2023-07-26	$7.85	$7.92	$7.76	$7.90	$7.90	2,952
2023-07-25	$8.09	$8.09	$7.79	$7.79	$7.79	3,821
2023-07-24	$7.75	$7.92	$7.75	$7.75	$7.75	1,103
2023-07-21	$7.84	$7.90	$7.74	$7.75	$7.75	6,336
2023-07-20	$7.77	$7.83	$7.73	$7.83	$7.83	1,344
2023-07-19	$7.60	$8.04	$7.50	$7.75	$7.75	35,708
2023-07-18	$7.59	$7.66	$7.59	$7.66	$7.66	650
2023-07-17	$7.50	$7.50	$7.50	$7.50	$7.50	461
2023-07-14	$7.54	$7.54	$7.48	$7.48	$7.48	4,565
2023-07-13	$7.36	$7.46	$7.35	$7.46	$7.46	6,366
2023-07-12	$7.34	$7.34	$7.34	$7.34	$7.34	108
2023-07-11	$7.29	$7.61	$7.25	$7.34	$7.34	4,918
2023-07-10	$7.57	$7.66	$7.38	$7.38	$7.38	3,123
2023-07-07	$7.40	$7.75	$7.38	$7.75	$7.75	883
2023-07-06	$7.70	$7.74	$7.39	$7.39	$7.39	2,987
2023-07-05	$7.56	$7.56	$7.41	$7.42	$7.42	1,986
2023-07-03	$7.39	$7.44	$7.39	$7.44	$7.44	1,007
2023-06-30	$7.51	$7.51	$7.38	$7.49	$7.49	4,760
2023-06-29	$7.39	$7.60	$7.31	$7.47	$7.47	6,519
2023-06-28	$7.37	$7.54	$7.34	$7.34	$7.34	3,861
2023-06-27	$7.52	$7.62	$7.44	$7.58	$7.58	1,561
2023-06-26	$7.39	$7.55	$7.39	$7.55	$7.55	318
2023-06-23	$7.36	$7.85	$7.16	$7.85	$7.85	15,732
2023-06-22	$7.80	$7.85	$7.75	$7.75	$7.75	3,265
2023-06-21	$7.80	$7.88	$7.80	$7.83	$7.83	6,942
2023-06-20	$7.80	$8.06	$7.80	$7.82	$7.82	1,851
2023-06-16	$7.44	$7.87	$7.44	$7.73	$7.73	5,316
2023-06-15	$7.22	$7.28	$7.15	$7.28	$7.28	3,096
2023-06-14	$6.95	$7.21	$6.95	$7.21	$7.21	1,110
2023-06-13	$6.94	$6.94	$6.94	$6.94	$6.94	387
2023-06-12	$6.89	$7.02	$6.85	$7.02	$7.02	9,613
2023-06-09	$6.70	$6.90	$6.70	$6.82	$6.82	8,383
2023-06-08	$6.76	$6.76	$6.70	$6.70	$6.70	3,209
2023-06-07	$6.56	$6.75	$6.56	$6.61	$6.61	6,916
2023-06-06	$6.51	$6.83	$6.51	$6.60	$6.60	10,954
2023-06-05	$6.62	$6.76	$6.58	$6.58	$6.58	4,048
2023-06-02	$6.67	$6.80	$6.67	$6.68	$6.68	1,328
2023-06-01	$6.66	$6.74	$6.66	$6.66	$6.66	6,663
2023-05-31	$6.73	$6.77	$6.72	$6.77	$6.77	760
2023-05-30	$6.73	$6.88	$6.73	$6.80	$6.80	10,159
2023-05-26	$6.77	$6.94	$6.77	$6.77	$6.77	1,291
2023-05-25	$6.88	$6.88	$6.80	$6.84	$6.84	4,716
2023-05-24	$6.90	$6.95	$6.81	$6.85	$6.85	5,668
2023-05-23	$6.95	$6.95	$6.95	$6.95	$6.95	1,087
2023-05-22	$6.89	$6.90	$6.88	$6.90	$6.90	3,977
2023-05-19	$6.85	$6.95	$6.80	$6.85	$6.85	14,037
2023-05-18	$6.77	$6.83	$6.77	$6.82	$6.82	1,996
2023-05-17	$6.54	$6.54	$6.54	$6.54	$6.54	135
2023-05-16	$6.40	$6.54	$6.31	$6.54	$6.54	5,321
2023-05-15	$6.41	$6.55	$6.41	$6.55	$6.55	2,146
2023-05-12	$6.36	$6.49	$6.36	$6.40	$6.40	1,643
2023-05-11	$6.63	$6.67	$6.43	$6.45	$6.45	5,888
2023-05-10	$6.82	$6.82	$6.82	$6.82	$6.82	659
2023-05-09	$6.88	$6.90	$6.77	$6.89	$6.89	5,164
2023-05-08	$6.82	$7.43	$6.69	$6.99	$6.99	4,031
2023-05-05	$7.00	$7.20	$6.63	$6.69	$6.69	20,161
2023-05-04	$6.51	$6.55	$6.35	$6.35	$6.35	4,898
2023-05-03	$6.89	$7.15	$6.42	$6.45	$6.45	10,389
2023-05-02	$6.39	$7.85	$6.36	$6.72	$6.72	92,061
2023-05-01	$6.98	$6.98	$6.33	$6.33	$6.33	24,775
2023-04-28	$7.10	$7.10	$6.92	$6.92	$6.92	1,029
2023-04-27	$6.99	$7.11	$6.99	$7.11	$7.11	4,253
2023-04-26	$7.06	$7.15	$6.91	$6.91	$6.91	5,438
2023-04-25	$7.15	$7.16	$7.06	$7.16	$7.16	5,026
2023-04-24	$7.38	$7.45	$7.15	$7.23	$7.23	7,279
2023-04-21	$7.53	$7.53	$7.29	$7.30	$7.30	3,092
2023-04-20	$7.74	$7.76	$7.50	$7.50	$7.50	4,482
2023-04-19	$7.70	$7.93	$7.55	$7.83	$7.83	5,103
2023-04-18	$7.55	$7.67	$7.55	$7.57	$7.57	10,467
2023-04-17	$7.68	$7.77	$7.66	$7.75	$7.75	1,546
2023-04-14	$7.86	$7.86	$7.68	$7.68	$7.68	1,048
2023-04-13	$7.91	$7.91	$7.66	$7.66	$7.66	407
2023-04-12	$7.74	$7.83	$7.66	$7.83	$7.83	1,482
2023-04-11	$7.92	$7.92	$7.92	$7.92	$7.92	46
2023-04-10	$7.76	$7.95	$7.70	$7.92	$7.92	15,753
2023-04-06	$7.82	$7.84	$7.81	$7.84	$7.84	2,171
2023-04-05	$8.04	$8.05	$8.00	$8.00	$8.00	3,181
2023-04-04	$8.07	$8.24	$8.00	$8.00	$8.00	6,204
2023-04-03	$8.43	$8.43	$8.04	$8.04	$8.04	3,537
2023-03-31	$8.21	$8.21	$8.04	$8.04	$8.04	951
2023-03-30	$8.08	$8.33	$8.05	$8.10	$8.10	9,683
2023-03-29	$8.44	$8.44	$8.20	$8.24	$8.24	5,609
2023-03-28	$8.25	$8.25	$8.05	$8.22	$8.22	2,940
2023-03-27	$8.46	$9.00	$8.34	$8.39	$8.39	9,400
2023-03-24	$8.33	$8.65	$8.23	$8.65	$8.65	5,822
2023-03-23	$8.47	$8.47	$8.27	$8.27	$8.27	5,802
2023-03-22	$8.44	$8.44	$8.39	$8.39	$8.39	391
2023-03-21	$8.41	$8.41	$8.38	$8.40	$8.40	4,753
2023-03-20	$8.40	$8.40	$8.09	$8.10	$8.10	11,274
2023-03-17	$8.28	$8.30	$7.93	$8.25	$8.25	9,997
2023-03-16	$8.34	$8.34	$8.16	$8.28	$8.28	7,538
2023-03-15	$8.51	$8.67	$8.30	$8.34	$8.34	14,152
2023-03-14	$8.46	$9.00	$8.30	$8.31	$8.31	12,725
2023-03-13	$9.20	$9.20	$8.32	$8.32	$8.32	6,080
2023-03-10	$9.66	$9.66	$9.06	$9.15	$9.15	15,230
2023-03-09	$9.80	$9.80	$9.80	$9.80	$9.80	516
2023-03-08	$9.84	$9.84	$9.84	$9.84	$9.84	483
2023-03-07	$9.82	$9.82	$9.80	$9.80	$9.80	2,411
2023-03-06	$9.93	$9.93	$9.82	$9.82	$9.82	2,005
2023-03-03	$9.88	$9.88	$9.88	$9.88	$9.88	988
2023-03-02	$9.93	$9.93	$9.85	$9.91	$9.91	1,416
2023-03-01	$9.89	$9.89	$9.89	$9.89	$9.89	946
2023-02-28	$9.92	$9.92	$9.82	$9.82	$9.82	1,497
2023-02-27	$9.93	$9.93	$9.80	$9.82	$9.82	2,763
2023-02-24	$9.94	$9.94	$9.85	$9.88	$9.88	1,956
2023-02-23	$9.95	$9.95	$9.90	$9.90	$9.90	1,974
2023-02-22	$9.97	$9.97	$9.81	$9.90	$9.90	4,313
2023-02-21	$9.97	$9.97	$9.90	$9.90	$9.90	1,998
2023-02-17	$9.97	$9.97	$9.96	$9.96	$9.96	895
2023-02-16	$9.93	$10.02	$9.82	$10.01	$10.01	5,326
2023-02-15	$10.02	$10.02	$9.90	$10.01	$10.01	3,020
2023-02-14	$10.03	$10.03	$9.97	$9.98	$9.98	3,026
2023-02-13	$10.05	$10.05	$9.90	$10.02	$10.02	4,877
2023-02-10	$10.01	$10.01	$9.85	$9.95	$9.95	1,700
2023-02-09	$10.03	$10.03	$9.91	$9.99	$9.99	5,341
2023-02-08	$10.02	$10.03	$10.00	$10.01	$10.01	3,020
2023-02-07	$10.05	$10.05	$9.97	$10.00	$10.00	9,617
2023-02-06	$9.99	$10.03	$9.99	$10.03	$10.03	2,200
2023-02-03	$10.05	$10.05	$9.94	$9.94	$9.94	2,787
2023-02-02	$10.05	$10.05	$9.96	$9.99	$9.99	3,308
2023-02-01	$10.04	$10.04	$9.94	$9.97	$9.97	5,250
2023-01-31	$10.07	$10.07	$9.92	$9.93	$9.93	2,368
2023-01-30	$9.93	$9.93	$9.91	$9.91	$9.91	1,257
2023-01-27	$9.94	$9.94	$9.94	$9.94	$9.94	934
2023-01-26	$10.07	$10.07	$9.91	$9.91	$9.91	2,598
2023-01-25	$9.97	$10.00	$9.92	$9.92	$9.92	1,695
2023-01-24	$10.04	$10.04	$9.92	$9.92	$9.92	2,207
2023-01-23	$10.06	$10.10	$10.03	$10.05	$10.05	1,841
2023-01-20	$10.10	$10.10	$9.91	$10.09	$10.09	1,646
2023-01-19	$9.96	$10.10	$9.90	$10.08	$10.08	2,080
2023-01-18	$10.06	$10.10	$9.90	$9.90	$9.90	5,512
2023-01-17	$10.03	$10.03	$10.03	$10.03	$10.03	280
2023-01-13	$10.05	$10.09	$10.05	$10.09	$10.09	670
2023-01-12	$10.01	$10.10	$10.01	$10.08	$10.08	2,823
2023-01-11	$10.05	$10.05	$9.91	$9.91	$9.91	1,337
2023-01-10	$10.10	$10.10	$10.04	$10.07	$10.07	655
2023-01-09	$10.05	$10.10	$10.01	$10.06	$10.06	2,767
2023-01-06	$10.10	$10.10	$9.93	$9.97	$9.97	3,326
2023-01-05	$10.03	$10.04	$10.03	$10.04	$10.04	973
2023-01-04	$10.10	$10.10	$9.98	$10.01	$10.01	3,166
2023-01-03	$10.05	$10.10	$10.04	$10.09	$10.09	1,969
2022-12-30	$10.00	$10.00	$9.93	$10.00	$10.00	3,935
2022-12-29	$9.97	$9.97	$9.97	$9.97	$9.97	687
2022-12-28	$9.97	$10.01	$9.94	$9.99	$9.99	3,088
2022-12-27	$9.99	$9.99	$9.95	$9.95	$9.95	1,565
2022-12-23	$9.90	$9.91	$9.88	$9.91	$9.91	12,033
2022-12-22	$9.99	$9.99	$9.99	$9.99	$9.99	197
2022-12-21	$10.04	$10.04	$9.94	$9.94	$9.94	3,187
2022-12-20	$10.00	$10.00	$9.92	$9.92	$9.92	1,489
2022-12-19	$10.00	$10.00	$9.92	$9.93	$9.93	17,852
2022-12-16	$9.92	$10.00	$9.92	$10.00	$10.00	1,700
2022-12-15	$9.95	$10.00	$9.90	$9.92	$9.92	2,944
2022-12-14	$9.95	$9.95	$9.95	$9.95	$9.95	684
2022-12-13	$9.93	$9.93	$9.93	$9.93	$9.93	323
2022-12-12	$10.02	$10.10	$10.00	$10.00	$10.00	4,089
2022-12-09	$10.10	$10.10	$10.00	$10.00	$10.00	5,669
2022-12-08	$10.10	$10.10	$10.00	$10.00	$10.00	1,376
2022-12-07	$10.05	$10.18	$10.00	$10.00	$10.00	7,028
2022-12-06	$10.16	$10.16	$10.05	$10.05	$10.05	536
2022-12-05	$10.10	$10.12	$10.05	$10.05	$10.05	1,890
2022-12-02	$10.16	$10.16	$10.02	$10.02	$10.02	2,259
2022-12-01	$10.18	$10.20	$10.02	$10.20	$10.20	1,046
2022-11-30	$10.20	$10.20	$10.03	$10.18	$10.18	1,366
2022-11-29	$10.29	$10.29	$10.04	$10.20	$10.20	1,804
2022-11-28	$10.01	$10.28	$10.01	$10.28	$10.28	1,319
2022-11-25	$10.30	$10.30	$10.30	$10.30	$10.30	177
2022-11-23	$10.25	$10.30	$10.25	$10.30	$10.30	3,037
2022-11-22	$10.28	$10.28	$10.15	$10.15	$10.15	927
2022-11-21	$10.23	$10.23	$10.23	$10.23	$10.23	558
2022-11-18	$10.30	$10.30	$10.15	$10.20	$10.20	57,063
2022-11-17	$10.30	$10.30	$10.30	$10.30	$10.30	190
2022-11-16	$10.24	$10.47	$10.16	$10.30	$10.30	15,192
2022-11-15	$10.15	$10.16	$9.77	$10.16	$10.16	3,856
2022-11-14	$10.20	$10.20	$10.20	$10.20	$10.20	7
2022-11-11	$10.17	$10.23	$10.17	$10.20	$10.20	1,475
2022-11-10	$10.17	$10.35	$10.17	$10.20	$10.20	3,213
2022-11-09	$10.04	$10.04	$10.04	$10.04	$10.04	440
2022-11-08	$10.22	$10.22	$10.01	$10.01	$10.01	1,700
2022-11-07	$10.03	$10.07	$10.01	$10.07	$10.07	3,340
2022-11-04	$10.01	$10.09	$10.01	$10.01	$10.01	1,658
2022-11-03	$10.12	$10.12	$10.01	$10.01	$10.01	1,132
2022-11-02	$10.05	$10.05	$10.05	$10.05	$10.05	492
2022-11-01	$10.20	$10.21	$10.05	$10.06	$10.06	2,242
2022-10-31	$10.09	$10.19	$10.09	$10.10	$10.10	1,777
2022-10-28	$10.20	$10.20	$10.05	$10.05	$10.05	8,018
2022-10-27	$10.20	$10.20	$10.20	$10.20	$10.20	826
2022-10-26	$10.01	$10.20	$10.01	$10.03	$10.03	3,274
2022-10-25	$10.10	$10.20	$10.10	$10.20	$10.20	1,554
2022-10-24	$10.21	$10.21	$10.20	$10.20	$10.20	2,085
2022-10-21	$10.29	$10.29	$10.01	$10.18	$10.18	2,224
2022-10-20	$10.47	$10.47	$10.07	$10.09	$10.09	798
2022-10-19	$10.37	$10.47	$10.08	$10.47	$10.47	2,353
2022-10-18	$10.13	$10.49	$10.00	$10.21	$10.21	4,947
2022-10-17	$10.13	$10.15	$10.13	$10.15	$10.15	1,301
2022-10-14	$10.40	$10.52	$10.40	$10.48	$10.48	2,792
2022-10-13	$10.35	$10.35	$10.13	$10.14	$10.14	834
2022-10-12	$10.39	$10.39	$10.39	$10.39	$10.39	161
2022-10-11	$10.45	$10.45	$10.30	$10.45	$10.45	3,366
2022-10-10	$10.27	$10.27	$10.27	$10.27	$10.27	0
2022-10-07	$10.70	$10.70	$10.17	$10.27	$10.27	13,336
2022-10-06	$10.70	$10.70	$10.70	$10.70	$10.70	142
2022-10-05	$10.70	$10.70	$10.46	$10.70	$10.70	6,337
2022-10-04	$10.68	$10.70	$10.30	$10.35	$10.35	35,785
2022-10-03	$10.69	$10.69	$10.69	$10.69	$10.69	697
2022-09-30	$10.58	$10.69	$10.40	$10.40	$10.40	2,760
2022-09-29	$10.79	$10.86	$10.70	$10.70	$10.70	10,067
2022-09-28	$10.95	$10.95	$10.70	$10.70	$10.70	62,446
2022-09-27	$10.89	$10.89	$10.89	$10.89	$10.89	369
2022-09-26	$10.83	$10.83	$10.66	$10.66	$10.66	1,219
2022-09-23	$10.55	$10.91	$10.55	$10.85	$10.85	5,136
2022-09-22	$10.88	$10.99	$10.61	$10.82	$10.82	14,506
2022-09-21	$11.04	$11.04	$10.67	$10.89	$10.89	8,078
2022-09-20	$10.99	$11.09	$10.67	$11.09	$11.09	158,053
2022-09-19	$10.65	$11.01	$10.16	$10.99	$10.99	130,434
2022-09-16	$10.80	$11.16	$10.31	$11.15	$11.15	286,860
2022-09-15	$10.78	$10.88	$10.30	$10.83	$10.83	151,850
2022-09-14	$10.39	$10.81	$10.14	$10.80	$10.80	71,336
2022-09-13	$10.03	$10.40	$10.03	$10.39	$10.39	6,835
2022-09-12	$10.16	$10.40	$10.02	$10.20	$10.20	53,866
2022-09-09	$10.29	$10.29	$10.20	$10.29	$10.29	5,718
2022-09-08	$10.42	$10.42	$10.24	$10.29	$10.29	5,009
2022-09-07	$10.22	$10.40	$10.22	$10.40	$10.40	5,220
2022-09-06	$9.96	$10.41	$9.94	$10.41	$10.41	4,810
2022-09-02	$9.97	$9.97	$9.91	$9.95	$9.95	2,293
2022-09-01	$9.93	$9.98	$9.71	$9.98	$9.98	8,937
2022-08-31	$9.86	$9.86	$9.86	$9.86	$9.86	1,547
2022-08-30	$10.00	$10.00	$10.00	$10.00	$10.00	14
2022-08-29	$10.00	$10.00	$10.00	$10.00	$10.00	433
2022-08-26	$9.96	$9.96	$9.91	$9.91	$9.91	2,593
2022-08-25	$10.01	$10.01	$10.01	$10.01	$10.01	304
2022-08-24	$10.01	$10.01	$10.01	$10.01	$10.01	439
2022-08-23	$10.11	$10.11	$10.11	$10.11	$10.11	285
2022-08-22	$10.10	$10.10	$10.10	$10.10	$10.10	15
2022-08-19	$10.10	$10.10	$10.10	$10.10	$10.10	36
2022-08-18	$9.95	$10.11	$9.86	$10.10	$10.10	3,886
2022-08-17	$9.90	$9.90	$9.90	$9.90	$9.90	624
2022-08-16	$9.90	$9.90	$9.90	$9.90	$9.90	142
2022-08-15	$10.16	$10.17	$9.86	$9.90	$9.90	31,781
2022-08-12	$10.14	$10.15	$10.14	$10.14	$10.14	3,062
2022-08-11	$10.00	$10.15	$10.00	$10.04	$10.04	1,387
2022-08-10	$9.95	$9.95	$9.91	$9.95	$9.95	3,341
2022-08-09	$9.91	$9.91	$9.91	$9.91	$9.91	205
2022-08-08	$9.95	$10.00	$9.94	$10.00	$10.00	6,034
2022-08-05	$10.04	$10.04	$10.04	$10.04	$10.04	78
2022-08-04	$10.00	$10.04	$10.00	$10.04	$10.04	491
2022-08-03	$10.02	$10.12	$10.02	$10.06	$10.06	531
2022-08-02	$10.14	$10.14	$10.14	$10.14	$10.14	241
2022-08-01	$9.97	$10.14	$9.96	$10.14	$10.14	3,650
2022-07-29	$10.12	$10.15	$9.90	$9.98	$9.98	6,975
2022-07-28	$10.02	$10.02	$10.02	$10.02	$10.02	992
2022-07-27	$10.05	$10.05	$10.02	$10.02	$10.02	2,510
2022-07-26	$10.05	$10.05	$10.05	$10.05	$10.05	82
2022-07-25	$10.05	$10.05	$10.05	$10.05	$10.05	192
2022-07-22	$10.05	$10.05	$10.05	$10.05	$10.05	26
2022-07-21	$10.20	$10.20	$10.02	$10.05	$10.05	7,750
2022-07-20	$10.15	$10.18	$10.15	$10.15	$10.15	3,346
2022-07-19	$10.18	$10.18	$10.18	$10.18	$10.18	133
2022-07-18	$10.18	$10.18	$10.18	$10.18	$10.18	1,034
2022-07-15	$10.21	$10.21	$10.08	$10.10	$10.10	3,511
2022-07-14	$10.11	$10.12	$10.01	$10.01	$10.01	4,387
2022-07-13	$10.11	$10.25	$10.10	$10.25	$10.25	2,985
2022-07-12	$10.24	$10.25	$10.24	$10.25	$10.25	1,533
2022-07-11	$10.13	$10.18	$10.10	$10.10	$10.10	3,296
2022-07-08	$10.24	$10.25	$10.24	$10.25	$10.25	1,157
2022-07-07	$10.23	$10.23	$10.23	$10.23	$10.23	23
2022-07-06	$10.23	$10.23	$10.23	$10.23	$10.23	379
2022-07-05	$10.23	$10.23	$10.23	$10.23	$10.23	295
2022-07-01	$10.25	$10.25	$10.25	$10.25	$10.25	295
2022-06-30	$10.26	$10.26	$10.23	$10.25	$10.25	823
2022-06-29	$10.25	$10.25	$10.18	$10.18	$10.18	626
2022-06-28	$9.96	$10.32	$9.96	$10.32	$10.32	1,778
2022-06-27	$9.93	$10.20	$9.90	$10.20	$10.20	1,881
2022-06-24	$9.99	$10.44	$9.99	$10.44	$10.44	12,907
2022-06-23	$9.99	$9.99	$9.95	$9.95	$9.95	941
2022-06-22	$9.98	$9.98	$9.98	$9.98	$9.98	191
2022-06-21	$9.99	$9.99	$9.98	$9.98	$9.98	953
2022-06-17	$10.00	$10.00	$9.98	$9.98	$9.98	917
2022-06-16	$9.87	$9.97	$9.86	$9.97	$9.97	5,500
2022-06-15	$9.99	$9.99	$9.89	$9.89	$9.89	469
2022-06-14	$9.97	$9.97	$9.91	$9.91	$9.91	1,958
2022-06-13	$9.97	$9.97	$9.97	$9.97	$9.97	188
2022-06-10	$10.00	$10.00	$9.97	$9.97	$9.97	1,846
2022-06-09	$10.00	$10.00	$10.00	$10.00	$10.00	2,528
2022-06-08	$9.95	$9.95	$9.94	$9.94	$9.94	649
2022-06-07	$9.91	$9.91	$9.91	$9.91	$9.91	532
2022-06-06	$9.95	$9.95	$9.95	$9.95	$9.95	797
2022-06-03	$9.90	$9.96	$9.90	$9.96	$9.96	2,472
2022-06-02	$9.88	$9.90	$9.86	$9.90	$9.90	5,040
2022-06-01	$9.96	$9.96	$9.96	$9.96	$9.96	171
2022-05-31	$9.96	$9.96	$9.96	$9.96	$9.96	3,399
2022-05-27	$9.96	$9.97	$9.94	$9.95	$9.95	2,384
2022-05-26	$9.92	$10.00	$9.91	$9.96	$9.96	3,919
2022-05-25	$9.98	$9.98	$9.94	$9.94	$9.94	2,951
2022-05-24	$9.89	$9.90	$9.87	$9.89	$9.89	1,892
2022-05-23	$10.00	$10.01	$9.91	$9.98	$9.98	14,975
2022-05-20	$10.00	$10.01	$10.00	$10.00	$10.00	2,447
2022-05-19	$10.00	$10.00	$9.86	$9.86	$9.86	7,352
2022-05-18	$10.25	$10.25	$10.01	$10.06	$10.06	1,905
2022-05-17	$10.00	$10.08	$10.00	$10.08	$10.08	2,026
2022-05-16	$10.17	$10.40	$9.92	$9.97	$9.97	4,180
2022-05-13	$9.92	$9.96	$9.92	$9.95	$9.95	7,561
2022-05-12	$10.21	$10.22	$9.92	$9.99	$9.99	29,453
2022-05-11	$10.29	$10.32	$10.26	$10.26	$10.26	3,545
2022-05-10	$10.25	$10.30	$10.25	$10.29	$10.29	6,025
2022-05-09	$10.52	$10.53	$10.22	$10.24	$10.24	13,348
2022-05-06	$10.59	$10.59	$10.56	$10.56	$10.56	2,805
2022-05-05	$10.56	$10.58	$10.56	$10.58	$10.58	2,237
2022-05-04	$10.56	$10.63	$10.56	$10.63	$10.63	3,797
2022-05-03	$10.80	$10.80	$10.56	$10.59	$10.59	1,628
2022-05-02	$10.66	$10.68	$10.66	$10.67	$10.67	7,055
2022-04-29	$10.66	$10.75	$10.66	$10.66	$10.66	9,994
2022-04-28	$10.78	$10.79	$10.75	$10.75	$10.75	5,643
2022-04-27	$10.78	$10.81	$10.78	$10.81	$10.81	504
2022-04-26	$10.81	$10.84	$10.81	$10.81	$10.81	3,662
2022-04-25	$10.82	$10.83	$10.82	$10.83	$10.83	2,432
2022-04-22	$10.88	$10.88	$10.88	$10.88	$10.88	52
2022-04-21	$10.88	$10.93	$10.86	$10.88	$10.88	10,055
2022-04-20	$10.90	$10.90	$10.90	$10.90	$10.90	2,637
2022-04-19	$10.94	$10.94	$10.93	$10.93	$10.93	987
2022-04-18	$10.95	$10.95	$10.95	$10.95	$10.95	36,516
2022-04-14	$10.95	$10.99	$10.95	$10.99	$10.99	2,887
2022-04-13	$10.95	$10.95	$10.95	$10.95	$10.95	2,460
2022-04-12	$11.04	$11.04	$11.04	$11.04	$11.04	108
2022-04-11	$10.99	$11.20	$10.95	$10.95	$10.95	2,390
2022-04-08	$11.12	$11.12	$10.95	$10.95	$10.95	1,428
2022-04-07	$11.22	$11.25	$11.08	$11.22	$11.22	1,466
2022-04-06	$11.05	$11.14	$11.05	$11.05	$11.05	17,597
2022-04-05	$11.04	$11.04	$11.03	$11.03	$11.03	641
2022-04-04	$11.01	$11.01	$11.01	$11.01	$11.01	235
2022-04-01	$11.00	$11.14	$10.95	$10.95	$10.95	1,495
2022-03-31	$10.86	$10.95	$10.85	$10.85	$10.85	13,739
2022-03-30	$11.10	$11.10	$11.10	$11.10	$11.10	19
2022-03-29	$10.94	$11.17	$10.80	$11.10	$11.10	8,267
2022-03-28	$10.81	$11.10	$10.81	$11.10	$11.10	1,573
2022-03-25	$11.08	$11.15	$11.08	$11.15	$11.15	304
2022-03-24	$10.79	$10.79	$10.79	$10.79	$10.79	181
2022-03-23	$10.79	$10.79	$10.78	$10.79	$10.79	5,882
2022-03-22	$11.04	$11.04	$10.79	$10.79	$10.79	3,813
2022-03-21	$11.06	$11.08	$10.78	$10.78	$10.78	2,438
2022-03-18	$10.90	$11.02	$10.81	$10.85	$10.85	8,678
2022-03-17	$11.02	$11.34	$10.90	$10.90	$10.90	4,431
2022-03-16	$11.42	$11.42	$11.09	$11.09	$11.09	6,207
2022-03-15	$11.48	$11.48	$11.31	$11.31	$11.31	856
2022-03-14	$11.40	$11.40	$11.18	$11.20	$11.20	7,260
2022-03-11	$11.55	$11.55	$11.28	$11.28	$11.28	1,585
2022-03-10	$11.48	$11.55	$11.48	$11.55	$11.55	936
2022-03-09	$11.51	$11.59	$11.44	$11.59	$11.59	1,901
2022-03-08	$11.56	$11.58	$11.39	$11.58	$11.58	870
2022-03-07	$11.50	$11.59	$11.38	$11.38	$11.38	5,510
2022-03-04	$11.35	$11.54	$11.35	$11.54	$11.54	871
2022-03-03	$11.25	$11.25	$11.25	$11.25	$11.25	254
2022-03-02	$11.17	$11.58	$11.17	$11.58	$11.58	6,513
2022-03-01	$11.57	$11.57	$11.21	$11.21	$11.21	1,648
2022-02-28	$11.55	$11.59	$11.55	$11.59	$11.59	2,049
2022-02-25	$11.33	$11.63	$11.26	$11.53	$11.53	16,101
2022-02-24	$11.30	$11.30	$11.23	$11.30	$11.30	6,095
2022-02-23	$11.51	$11.51	$11.51	$11.51	$11.51	3
2022-02-22	$11.51	$11.51	$11.51	$11.51	$11.51	185
2022-02-18	$11.51	$11.64	$11.49	$11.64	$11.64	411
2022-02-17	$11.65	$11.65	$11.58	$11.65	$11.65	2,180
2022-02-16	$11.50	$11.65	$11.50	$11.65	$11.65	3,592
2022-02-15	$11.65	$11.65	$11.51	$11.65	$11.65	2,506
2022-02-14	$11.47	$11.65	$11.34	$11.34	$11.34	1,857
2022-02-11	$11.54	$11.65	$11.54	$11.65	$11.65	3,370
2022-02-10	$11.61	$11.65	$11.61	$11.65	$11.65	2,102
2022-02-09	$11.47	$11.75	$11.38	$11.56	$11.56	13,223
2022-02-08	$11.50	$11.53	$11.31	$11.53	$11.53	627
2022-02-07	$11.50	$11.50	$11.50	$11.50	$11.50	484
2022-02-04	$11.51	$11.56	$11.49	$11.56	$11.56	1,378
2022-02-03	$11.27	$11.27	$11.27	$11.27	$11.27	405
2022-02-02	$11.21	$11.45	$11.21	$11.27	$11.27	8,226
2022-02-01	$11.35	$11.50	$11.35	$11.39	$11.39	7,409
2022-01-31	$11.40	$11.50	$11.40	$11.50	$11.50	5,747
2022-01-28	$11.37	$11.50	$11.37	$11.50	$11.50	6,851
2022-01-27	$11.45	$11.45	$11.35	$11.35	$11.35	3,234
2022-01-26	$11.50	$11.50	$11.25	$11.38	$11.38	5,375
2022-01-25	$11.05	$11.32	$11.05	$11.32	$11.32	1,406
2022-01-24	$11.17	$11.18	$11.05	$11.05	$11.05	4,271
2022-01-21	$11.15	$11.15	$11.12	$11.12	$11.12	3,450
2022-01-20	$11.37	$11.50	$11.23	$11.24	$11.24	17,683
2022-01-19	$11.31	$11.31	$11.12	$11.26	$11.26	3,975
2022-01-18	$11.16	$11.39	$11.16	$11.38	$11.38	2,020
2022-01-14	$11.25	$11.37	$11.25	$11.34	$11.34	7,226
2022-01-13	$11.50	$11.50	$11.17	$11.25	$11.25	30,829
2022-01-12	$11.46	$11.47	$11.42	$11.47	$11.47	9,564
2022-01-11	$11.13	$11.47	$11.13	$11.27	$11.27	18,340
2022-01-10	$11.27	$11.39	$11.27	$11.39	$11.39	4,233
2022-01-07	$11.01	$11.28	$11.01	$11.28	$11.28	18,047
2022-01-06	$10.97	$11.01	$10.95	$11.01	$11.01	63,617
2022-01-05	$10.94	$10.99	$10.86	$10.95	$10.95	32,232
2022-01-04	$10.92	$10.94	$10.92	$10.94	$10.94	663
2022-01-03	$10.94	$10.94	$10.92	$10.94	$10.94	1,164
2021-12-31	$10.97	$10.99	$10.97	$10.99	$10.99	1,614
2021-12-30	$10.99	$10.99	$10.98	$10.99	$10.99	2,423
2021-12-29	$10.90	$11.00	$10.81	$11.00	$11.00	10,006
2021-12-28	$10.95	$10.95	$10.90	$10.90	$10.90	2,600
2021-12-27	$10.98	$11.00	$10.78	$10.90	$10.90	4,166
2021-12-23	$10.90	$10.90	$10.90	$10.90	$10.90	2,002
2021-12-22	$10.98	$11.00	$10.85	$10.98	$10.98	7,933
2021-12-21	$10.87	$11.00	$10.85	$10.85	$10.85	4,097
2021-12-20	$10.93	$11.11	$10.85	$10.99	$10.99	3,200
2021-12-17	$10.81	$11.05	$10.81	$11.05	$11.05	16,914
2021-12-16	$10.72	$10.93	$10.66	$10.79	$10.79	4,061
2021-12-15	$10.83	$10.83	$10.82	$10.82	$10.82	445
2021-12-14	$10.88	$10.88	$10.80	$10.80	$10.80	1,339
2021-12-13	$10.97	$10.97	$10.71	$10.71	$10.71	12,056
2021-12-10	$10.80	$10.84	$10.80	$10.84	$10.84	2,480
2021-12-09	$10.88	$10.88	$10.80	$10.80	$10.80	2,670
2021-12-08	$10.82	$10.84	$10.80	$10.84	$10.84	6,685
2021-12-07	$10.82	$10.87	$10.80	$10.80	$10.80	7,156
2021-12-06	$10.81	$10.99	$10.81	$10.89	$10.89	4,514
2021-12-03	$10.80	$10.80	$10.77	$10.77	$10.77	1,319
2021-12-02	$10.90	$10.90	$10.76	$10.76	$10.76	5,324
2021-12-01	$10.77	$10.85	$10.76	$10.80	$10.80	1,702
2021-11-30	$10.76	$10.80	$10.76	$10.80	$10.80	2,052
2021-11-29	$10.90	$11.07	$10.76	$10.76	$10.76	15,238
2021-11-26	$10.91	$10.91	$10.91	$10.91	$10.91	152
2021-11-24	$11.01	$11.04	$10.91	$10.91	$10.91	9,413
2021-11-23	$11.03	$11.05	$11.01	$11.01	$11.01	5,964
2021-11-22	$11.07	$11.07	$11.05	$11.05	$11.05	6,570
2021-11-19	$11.12	$11.13	$11.07	$11.07	$11.07	3,134
2021-11-18	$11.11	$11.15	$11.06	$11.06	$11.06	11,825
2021-11-17	$11.18	$11.21	$11.05	$11.11	$11.11	8,315
2021-11-16	$11.20	$11.20	$11.15	$11.20	$11.20	3,163
2021-11-15	$11.21	$11.24	$11.18	$11.18	$11.18	12,849
2021-11-12	$11.18	$11.21	$11.18	$11.21	$11.21	3,635
2021-11-11	$11.20	$11.22	$11.06	$11.18	$11.18	13,800
2021-11-10	$11.20	$11.23	$11.20	$11.20	$11.20	6,184
2021-11-09	$11.20	$11.20	$11.18	$11.20	$11.20	7,837
2021-11-08	$11.20	$11.23	$11.20	$11.22	$11.22	17,868
2021-11-05	$11.17	$11.21	$11.17	$11.18	$11.18	7,979
2021-11-04	$11.18	$11.19	$11.17	$11.19	$11.19	1,173
2021-11-03	$11.14	$11.22	$11.14	$11.17	$11.17	8,029
2021-11-02	$11.11	$11.18	$11.11	$11.18	$11.18	10,304
2021-11-01	$11.13	$11.14	$11.13	$11.14	$11.14	6,688
2021-10-29	$11.12	$11.12	$11.12	$11.12	$11.12	3,581
2021-10-28	$11.15	$11.15	$11.12	$11.12	$11.12	1,220
2021-10-27	$11.20	$11.23	$11.11	$11.11	$11.11	2,775
2021-10-26	$11.10	$11.23	$11.10	$11.21	$11.21	3,414
2021-10-25	$11.11	$11.11	$11.10	$11.11	$11.11	1,014
2021-10-22	$11.08	$11.10	$11.08	$11.10	$11.10	6,795
2021-10-21	$11.08	$11.08	$11.08	$11.08	$11.08	10,621
2021-10-20	$11.06	$11.09	$11.06	$11.08	$11.08	6,116
2021-10-19	$11.06	$11.06	$11.06	$11.06	$11.06	514
2021-10-18	$11.05	$11.06	$11.05	$11.06	$11.06	6,558
2021-10-15	$11.05	$11.05	$11.05	$11.05	$11.05	2,360
2021-10-14	$11.02	$11.04	$11.02	$11.03	$11.03	2,932
2021-10-13	$11.02	$11.02	$11.02	$11.02	$11.02	7,034
2021-10-12	$11.06	$11.06	$11.02	$11.02	$11.02	1,850
2021-10-11	$11.03	$11.03	$11.02	$11.03	$11.03	2,094
2021-10-08	$10.98	$11.10	$10.98	$11.05	$11.05	48,469
2021-10-07	$10.99	$11.00	$10.98	$10.99	$10.99	19,212
2021-10-06	$10.96	$10.99	$10.96	$10.99	$10.99	7,037
2021-10-05	$10.81	$10.99	$10.81	$10.99	$10.99	15,037
2021-10-04	$10.95	$10.97	$10.95	$10.95	$10.95	3,302
2021-10-01	$10.92	$10.95	$10.91	$10.91	$10.91	23,925
2021-09-30	$10.90	$10.95	$10.90	$10.92	$10.92	7,194
2021-09-29	$10.89	$10.95	$10.89	$10.91	$10.91	21,187
2021-09-28	$10.90	$10.90	$10.88	$10.88	$10.88	7,669
2021-09-27	$10.90	$10.90	$10.86	$10.86	$10.86	7,897
2021-09-24	$10.81	$10.89	$10.76	$10.86	$10.86	8,623
2021-09-23	$10.79	$10.80	$10.78	$10.80	$10.80	34,119
2021-09-22	$10.77	$10.79	$10.77	$10.77	$10.77	10,313
2021-09-21	$10.80	$10.84	$10.76	$10.76	$10.76	9,303
2021-09-20	$10.76	$10.88	$10.76	$10.76	$10.76	15,480
2021-09-17	$10.87	$10.88	$10.78	$10.80	$10.80	12,170
2021-09-16	$10.90	$10.93	$10.86	$10.86	$10.86	18,490
2021-09-15	$10.87	$10.90	$10.85	$10.90	$10.90	8,735
2021-09-14	$10.90	$10.91	$10.84	$10.88	$10.88	8,023
2021-09-13	$10.93	$10.94	$10.90	$10.90	$10.90	4,979
2021-09-10	$10.86	$10.93	$10.86	$10.92	$10.92	4,047
2021-09-09	$10.86	$10.86	$10.86	$10.86	$10.86	1,475
2021-09-08	$10.90	$10.94	$10.90	$10.93	$10.93	3,246
2021-09-07	$10.90	$10.94	$10.87	$10.90	$10.90	5,679
2021-09-03	$10.95	$10.96	$10.91	$10.95	$10.95	12,529
2021-09-02	$10.95	$10.96	$10.86	$10.96	$10.96	20,028
2021-09-01	$10.97	$10.99	$10.95	$10.95	$10.95	9,207
2021-08-31	$10.97	$10.97	$10.94	$10.94	$10.94	6,398
2021-08-30	$10.91	$10.97	$10.89	$10.96	$10.96	29,384
2021-08-27	$10.95	$10.98	$10.86	$10.95	$10.95	20,769
2021-08-26	$10.95	$10.98	$10.94	$10.95	$10.95	14,733
2021-08-25	$10.96	$10.97	$10.92	$10.94	$10.94	8,771
2021-08-24	$10.97	$10.97	$10.92	$10.95	$10.95	8,843
2021-08-23	$10.90	$10.97	$10.90	$10.97	$10.97	24,806
2021-08-20	$10.81	$10.90	$10.81	$10.90	$10.90	5,464
2021-08-19	$10.75	$10.83	$10.75	$10.82	$10.82	12,817
2021-08-18	$10.74	$10.76	$10.74	$10.76	$10.76	13,610
2021-08-17	$10.76	$10.77	$10.72	$10.74	$10.74	17,865
2021-08-16	$10.72	$10.78	$10.72	$10.76	$10.76	15,797
2021-08-13	$10.70	$10.75	$10.70	$10.74	$10.74	26,424
2021-08-12	$10.73	$10.76	$10.70	$10.70	$10.70	19,789
2021-08-11	$10.67	$10.75	$10.65	$10.69	$10.69	26,599
2021-08-10	$10.68	$10.84	$10.62	$10.62	$10.62	31,571
2021-08-09	$10.64	$10.73	$10.64	$10.67	$10.67	20,521
2021-08-06	$10.57	$10.68	$10.57	$10.66	$10.66	10,914
2021-08-05	$10.66	$10.66	$10.50	$10.56	$10.56	31,813
2021-08-04	$10.52	$10.60	$10.52	$10.59	$10.59	26,840
2021-08-03	$10.61	$10.65	$10.52	$10.61	$10.61	45,124
2021-08-02	$10.62	$10.70	$10.61	$10.70	$10.70	30,825
2021-07-30	$10.72	$10.74	$10.69	$10.69	$10.69	28,716
2021-07-29	$10.64	$10.76	$10.61	$10.67	$10.67	24,290
2021-07-28	$10.75	$10.79	$10.55	$10.64	$10.64	42,534
2021-07-27	$10.96	$10.97	$10.63	$10.70	$10.70	49,552
2021-07-26	$11.02	$11.05	$10.96	$10.96	$10.96	54,661
2021-07-23	$11.07	$11.11	$11.02	$11.02	$11.02	85,158
2021-07-22	$11.13	$11.13	$11.05	$11.07	$11.07	33,787
2021-07-21	$11.05	$11.15	$11.05	$11.11	$11.11	42,035
2021-07-20	$11.10	$11.14	$11.02	$11.06	$11.06	15,405
2021-07-19	$11.11	$11.13	$11.02	$11.05	$11.05	29,761
2021-07-16	$11.10	$11.20	$11.07	$11.10	$11.10	86,163
2021-07-15	$11.50	$11.50	$11.00	$11.15	$11.15	479,199
2021-07-14	$15.72	$15.72	$15.72	$15.72	$11.95	1,072
2021-07-13	$15.58	$15.58	$15.46	$15.47	$11.75	1,150
2021-07-12	$15.46	$15.51	$15.46	$15.51	$11.78	846
2021-07-09	$15.90	$15.90	$15.90	$15.90	$12.08	767
2021-07-08	$15.00	$15.00	$15.00	$15.00	$11.40	1,460
2021-07-07	$15.21	$15.99	$15.00	$15.98	$12.14	7,922
2021-07-06	$15.00	$15.00	$15.00	$15.00	$11.40	3,178
2021-07-02	$15.00	$15.00	$15.00	$15.00	$11.40	39
2021-07-01	$14.95	$15.00	$14.95	$15.00	$11.40	2,234
2021-06-30	$14.70	$15.03	$14.69	$15.03	$11.42	15,761
2021-06-29	$14.99	$14.99	$14.99	$14.99	$11.39	18
2021-06-28	$14.99	$14.99	$14.99	$14.99	$11.39	196
2021-06-25	$14.25	$14.99	$14.25	$14.99	$11.39	8,552
2021-06-24	$14.48	$14.48	$14.48	$14.48	$11.00	122
2021-06-23	$14.48	$14.48	$14.48	$14.48	$11.00	25
2021-06-22	$14.48	$14.48	$14.48	$14.48	$11.00	200
2021-06-21	$14.74	$14.74	$14.74	$14.74	$11.20	175
2021-06-18	$14.78	$14.78	$14.74	$14.74	$11.20	827
2021-06-17	$14.77	$14.77	$14.77	$14.77	$11.22	1,048
2021-06-16	$14.52	$14.52	$14.52	$14.52	$11.03	2,574
2021-06-15	$14.50	$14.50	$14.50	$14.50	$11.02	165
2021-06-14	$14.50	$14.50	$14.50	$14.50	$11.02	1,601
2021-06-11	$14.79	$14.79	$14.79	$14.79	$11.24	103
2021-06-10	$14.79	$14.79	$14.79	$14.79	$11.24	40
2021-06-09	$14.76	$14.79	$14.76	$14.79	$11.24	1,366
2021-06-08	$14.43	$14.89	$14.43	$14.50	$11.02	4,517
2021-06-07	$14.63	$14.63	$14.32	$14.34	$10.90	6,649
2021-06-04	$14.66	$14.66	$14.66	$14.66	$11.14	1,108
2021-06-03	$14.64	$14.64	$14.64	$14.64	$11.13	106
2021-06-02	$14.46	$14.80	$14.46	$14.64	$11.13	12,357
2021-06-01	$14.99	$14.99	$14.87	$14.87	$11.30	1,466
2021-05-28	$14.75	$14.75	$14.75	$14.75	$11.20	211
2021-05-27	$14.50	$14.75	$14.50	$14.75	$11.20	2,389
2021-05-26	$14.25	$14.40	$14.16	$14.40	$10.94	11,000
2021-05-25	$14.10	$14.15	$14.00	$14.09	$10.71	1,388
2021-05-24	$14.15	$14.15	$14.15	$14.15	$10.75	161
2021-05-21	$14.20	$14.25	$14.09	$14.15	$10.75	4,442
2021-05-20	$14.08	$14.08	$14.05	$14.06	$10.68	1,087
2021-05-19	$13.90	$13.93	$13.90	$13.90	$10.56	4,307
2021-05-18	$13.95	$14.00	$13.95	$14.00	$10.64	9,176
2021-05-17	$14.10	$14.10	$14.10	$14.10	$10.71	1,884
2021-05-14	$14.00	$14.20	$14.00	$14.20	$10.79	4,928
2021-05-13	$13.90	$14.23	$13.90	$14.10	$10.71	4,121
2021-05-12	$13.95	$14.09	$13.93	$14.09	$10.70	2,187
2021-05-11	$13.97	$13.97	$13.94	$13.97	$10.62	2,330
2021-05-10	$13.92	$14.00	$13.92	$14.00	$10.64	2,091
2021-05-07	$13.90	$13.90	$13.90	$13.90	$10.56	1,217
2021-05-06	$14.20	$14.20	$14.20	$14.20	$10.79	1,248
2021-05-05	$14.20	$14.20	$14.20	$14.20	$10.79	3,111
2021-05-04	$14.20	$14.36	$14.20	$14.25	$10.83	2,095
2021-05-03	$14.20	$14.20	$14.20	$14.20	$10.79	1,642
2021-04-30	$14.48	$14.48	$14.48	$14.48	$11.00	51
2021-04-29	$14.48	$14.48	$14.48	$14.48	$11.00	190
2021-04-28	$14.48	$14.48	$14.48	$14.48	$11.00	1,367
2021-04-27	$14.49	$14.49	$14.49	$14.49	$11.01	75
2021-04-26	$14.49	$14.49	$14.49	$14.49	$11.01	136
2021-04-23	$14.49	$14.49	$14.49	$14.49	$11.01	948
2021-04-22	$14.21	$14.21	$14.21	$14.21	$10.80	543
2021-04-21	$14.49	$14.49	$14.49	$14.49	$11.01	454
2021-04-20	$14.24	$14.24	$14.24	$14.24	$10.82	461
2021-04-19	$14.50	$14.50	$14.20	$14.25	$10.83	3,451
2021-04-16	$14.25	$14.25	$14.25	$14.25	$10.83	31
2021-04-15	$14.25	$14.25	$14.25	$14.25	$10.83	375
2021-04-14	$14.25	$14.25	$14.25	$14.25	$10.83	169
2021-04-13	$14.25	$14.25	$14.25	$14.25	$10.83	107
2021-04-12	$14.41	$14.41	$14.25	$14.25	$10.83	1,455
2021-04-09	$14.19	$14.19	$14.19	$14.19	$10.78	477
2021-04-08	$14.50	$14.50	$14.50	$14.50	$11.02	1,594
2021-04-07	$14.02	$14.33	$14.02	$14.33	$10.89	2,671
2021-04-06	$14.05	$14.10	$14.05	$14.10	$10.71	443
2021-04-05	$14.20	$14.42	$14.20	$14.30	$10.87	5,514
2021-04-01	$14.24	$14.24	$14.24	$14.24	$10.82	39
2021-03-31	$14.24	$14.24	$14.24	$14.24	$10.82	517
2021-03-30	$14.29	$14.29	$14.27	$14.27	$10.84	536
2021-03-29	$14.13	$14.27	$14.13	$14.27	$10.84	2,555
2021-03-26	$14.63	$14.63	$14.00	$14.10	$10.71	3,871
2021-03-25	$14.75	$14.75	$14.75	$14.75	$11.21	405
2021-03-24	$14.68	$14.74	$14.68	$14.74	$11.20	1,435
2021-03-23	$14.75	$14.75	$14.75	$14.75	$11.21	1,598
2021-03-22	$14.62	$14.85	$14.58	$14.85	$11.28	2,389
2021-03-19	$14.58	$14.94	$14.58	$14.94	$11.35	3,816
2021-03-18	$14.80	$14.95	$14.80	$14.95	$11.36	16,563
2021-03-17	$14.91	$14.91	$14.80	$14.80	$11.25	7,002
2021-03-16	$14.80	$14.80	$14.80	$14.80	$11.25	15,320
2021-03-15	$14.58	$15.00	$14.58	$15.00	$11.40	1,816
2021-03-12	$14.95	$15.12	$14.55	$14.56	$11.06	8,414
2021-03-11	$15.12	$15.12	$14.05	$14.75	$11.21	16,389
2021-03-10	$15.78	$15.98	$15.02	$15.07	$11.45	11,954
2021-03-09	$16.00	$16.53	$16.00	$16.03	$12.18	26,658
2021-03-08	$14.12	$16.65	$14.05	$15.82	$12.02	60,893
2021-03-05	$14.02	$14.15	$13.93	$14.12	$10.73	31,722
2021-03-04	$13.95	$14.11	$13.75	$14.01	$10.65	45,348
2021-03-03	$12.50	$14.80	$12.50	$13.95	$10.60	211,039
2021-03-02	$10.20	$10.22	$10.10	$10.20	$7.75	5,132
2021-03-01	$10.23	$10.25	$10.10	$10.18	$7.73	3,971
2021-02-26	$10.20	$10.22	$10.20	$10.21	$7.76	8,049
2021-02-25	$10.15	$10.20	$10.15	$10.20	$7.75	1,177
2021-02-24	$10.20	$10.20	$10.20	$10.20	$7.75	225
2021-02-23	$10.11	$10.20	$10.11	$10.20	$7.75	579
2021-02-22	$10.20	$10.20	$10.20	$10.20	$7.75	332
2021-02-19	$10.10	$10.10	$10.10	$10.10	$7.67	615
2021-02-18	$10.07	$10.07	$10.07	$10.07	$7.65	371
2021-02-17	$9.99	$10.07	$9.98	$10.01	$7.61	19,541
2021-02-16	$10.05	$10.07	$9.90	$10.05	$7.64	9,168
2021-02-12	$9.93	$9.93	$9.93	$9.93	$7.55	193
2021-02-11	$9.95	$9.98	$9.90	$9.93	$7.55	13,550
2021-02-10	$10.00	$10.07	$9.94	$9.94	$7.55	7,552
2021-02-09	$10.03	$10.03	$9.81	$10.00	$7.60	2,441
2021-02-08	$9.85	$9.85	$9.85	$9.85	$7.48	147
2021-02-05	$9.96	$9.97	$9.60	$9.85	$7.48	3,047
2021-02-04	$10.19	$10.19	$9.77	$9.83	$7.47	1,498
2021-02-03	$9.34	$9.34	$9.34	$9.34	$7.10	101
2021-02-02	$9.34	$9.34	$9.34	$9.34	$7.10	39
2021-02-01	$9.46	$9.53	$9.28	$9.34	$7.10	7,627
2021-01-29	$9.66	$10.01	$9.46	$9.46	$7.19	8,769
2021-01-28	$9.68	$9.82	$9.68	$9.71	$7.38	5,156
2021-01-27	$9.88	$9.88	$9.80	$9.80	$7.45	2,817
2021-01-26	$9.76	$9.76	$9.76	$9.76	$7.42	406
2021-01-25	$9.85	$9.86	$9.73	$9.83	$7.47	10,295
2021-01-22	$9.77	$9.77	$9.77	$9.77	$7.42	1,377
2021-01-21	$10.15	$10.15	$10.15	$10.15	$7.71	315
2021-01-20	$10.33	$10.33	$9.85	$9.86	$7.49	4,579
2021-01-19	$10.11	$10.11	$10.11	$10.11	$7.68	606
2021-01-15	$10.22	$10.22	$10.05	$10.05	$7.64	1,214
2021-01-14	$10.49	$10.49	$10.49	$10.49	$7.97	36
2021-01-13	$10.49	$10.49	$10.49	$10.49	$7.97	4,325
2021-01-12	$10.49	$10.49	$10.49	$10.49	$7.97	222
2021-01-11	$10.32	$10.40	$10.32	$10.32	$7.84	2,260
2021-01-08	$10.17	$10.17	$10.17	$10.17	$7.73	15
2021-01-07	$10.48	$10.48	$10.17	$10.17	$7.73	5,774
2021-01-06	$10.17	$10.42	$10.17	$10.18	$7.74	19,229
2021-01-05	$10.14	$10.14	$9.97	$9.97	$7.58	835
2021-01-04	$10.00	$10.00	$10.00	$10.00	$7.60	147
2020-12-31	$10.00	$10.00	$9.96	$9.96	$7.57	4,498
2020-12-30	$9.84	$10.16	$9.84	$10.16	$7.72	1,602
2020-12-29	$9.88	$9.90	$9.84	$9.84	$7.48	4,829
2020-12-28	$9.95	$9.98	$9.76	$9.76	$7.42	9,481
2020-12-24	$9.75	$9.95	$9.75	$9.95	$7.56	1,855
2020-12-23	$9.91	$9.91	$9.91	$9.91	$7.53	1,008
2020-12-22	$9.57	$9.99	$9.57	$9.99	$7.59	1,913
2020-12-21	$9.75	$9.87	$9.73	$9.73	$7.39	12,683
2020-12-18	$9.90	$10.00	$9.80	$9.81	$7.45	4,437
2020-12-17	$9.78	$9.94	$9.77	$9.80	$7.45	4,774
2020-12-16	$9.99	$9.99	$9.88	$9.88	$7.51	4,142
2020-12-15	$9.96	$9.97	$9.88	$9.89	$7.52	2,292
2020-12-14	$9.95	$9.96	$9.95	$9.95	$7.56	1,558
2020-12-11	$9.97	$9.97	$9.97	$9.97	$7.58	2,458
2020-12-10	$9.74	$9.90	$9.74	$9.74	$7.40	3,287
2020-12-09	$9.82	$9.97	$9.82	$9.97	$7.58	4,271
2020-12-08	$9.75	$9.75	$9.75	$9.75	$7.41	826
2020-12-07	$9.75	$9.85	$9.75	$9.79	$7.44	3,205
2020-12-04	$9.68	$9.68	$9.56	$9.56	$7.26	939
2020-12-03	$9.53	$9.53	$9.53	$9.53	$7.24	255
2020-12-02	$9.53	$9.53	$9.53	$9.53	$7.24	448
2020-12-01	$9.99	$9.99	$9.99	$9.99	$7.59	227
2020-11-30	$10.05	$10.05	$9.72	$9.99	$7.59	3,996
2020-11-27	$9.99	$9.99	$9.86	$9.86	$7.49	3,599
2020-11-25	$9.99	$10.01	$9.71	$9.99	$7.59	16,923
2020-11-24	$9.64	$10.33	$9.64	$10.16	$7.72	5,433
2020-11-23	$9.89	$9.89	$9.89	$9.89	$7.52	1,851
2020-11-20	$9.75	$9.95	$9.55	$9.64	$7.33	3,026
2020-11-19	$9.75	$9.75	$9.75	$9.75	$7.41	348
2020-11-18	$9.73	$9.73	$9.57	$9.57	$7.27	3,312
2020-11-17	$9.73	$9.73	$9.73	$9.73	$7.39	193
2020-11-16	$9.75	$9.75	$9.51	$9.51	$7.23	7,973
2020-11-13	$9.75	$9.75	$9.42	$9.51	$7.22	3,272
2020-11-12	$9.70	$9.70	$9.70	$9.70	$7.37	101
2020-11-11	$9.71	$9.71	$9.70	$9.70	$7.37	1,896
2020-11-10	$9.50	$9.75	$9.50	$9.63	$7.31	10,603
2020-11-09	$9.42	$9.50	$9.42	$9.50	$7.22	3,051
2020-11-06	$9.29	$9.29	$9.29	$9.29	$7.06	53
2020-11-05	$9.29	$9.29	$9.29	$9.29	$7.06	894
2020-11-04	$9.36	$9.36	$9.36	$9.36	$7.11	235
2020-11-03	$9.20	$9.36	$9.20	$9.36	$7.11	4,634
2020-11-02	$9.26	$9.35	$9.23	$9.23	$7.01	2,563
2020-10-30	$9.35	$9.35	$9.21	$9.33	$7.09	3,365
2020-10-29	$9.17	$9.33	$9.17	$9.33	$7.09	6,431
2020-10-28	$9.25	$9.25	$9.25	$9.25	$7.03	1,063
2020-10-27	$9.26	$9.30	$9.16	$9.30	$7.07	4,908
2020-10-26	$9.23	$9.23	$9.23	$9.23	$7.01	0
2020-10-23	$9.23	$9.23	$9.23	$9.23	$7.01	14
2020-10-22	$9.23	$9.23	$9.23	$9.23	$7.01	289
2020-10-21	$9.30	$9.30	$9.30	$9.30	$7.07	235
2020-10-20	$9.20	$9.25	$9.20	$9.20	$6.99	2,574
2020-10-19	$9.29	$9.33	$9.29	$9.33	$7.09	930
2020-10-16	$9.20	$9.35	$9.20	$9.35	$7.10	404
2020-10-15	$9.58	$9.58	$9.58	$9.58	$7.28	1
2020-10-14	$9.20	$9.58	$9.20	$9.58	$7.28	4,099
2020-10-13	$9.20	$9.61	$9.20	$9.61	$7.30	958
2020-10-12	$9.25	$9.75	$9.21	$9.75	$7.41	1,369
2020-10-09	$9.73	$9.73	$9.73	$9.73	$7.39	143
2020-10-08	$9.73	$9.73	$9.73	$9.73	$7.39	69
2020-10-07	$9.73	$9.73	$9.73	$9.73	$7.39	7
2020-10-06	$9.74	$9.74	$9.73	$9.73	$7.39	472
2020-10-05	$9.10	$9.10	$9.10	$9.10	$6.91	0
2020-10-02	$9.10	$9.10	$9.10	$9.10	$6.91	265
2020-10-01	$9.26	$9.26	$9.26	$9.26	$7.04	42
2020-09-30	$9.26	$9.26	$9.26	$9.26	$7.04	126
2020-09-29	$9.45	$9.45	$9.08	$9.26	$7.04	605
2020-09-28	$9.08	$9.50	$9.08	$9.50	$7.22	292
2020-09-25	$9.08	$9.08	$9.08	$9.08	$6.90	290
2020-09-24	$9.59	$9.59	$9.28	$9.44	$7.18	2,626
2020-09-23	$9.70	$9.70	$9.70	$9.70	$7.37	218
2020-09-22	$9.70	$9.70	$9.70	$9.70	$7.37	655
2020-09-21	$9.70	$9.70	$9.70	$9.70	$7.37	354
2020-09-18	$9.65	$9.70	$9.50	$9.70	$7.37	3,829
2020-09-17	$9.62	$9.62	$9.08	$9.44	$7.17	1,239
2020-09-16	$8.98	$9.60	$8.90	$9.60	$7.29	5,374
2020-09-15	$8.77	$8.77	$8.77	$8.77	$6.66	5
2020-09-14	$8.14	$8.80	$8.14	$8.77	$6.66	2,141
2020-09-11	$8.06	$8.92	$8.06	$8.86	$6.73	1,269
2020-09-10	$8.01	$8.97	$8.01	$8.80	$6.68	1,999
2020-09-09	$8.01	$8.47	$8.01	$8.32	$6.32	418
2020-09-08	$8.03	$8.03	$8.03	$8.03	$6.10	359
2020-09-04	$8.07	$8.07	$8.07	$8.07	$6.13	203
2020-09-03	$8.16	$8.16	$8.05	$8.10	$6.16	11,032
2020-09-02	$7.92	$8.24	$7.92	$8.24	$6.26	1,989
2020-09-01	$7.90	$7.90	$7.82	$7.82	$5.94	10,424
2020-08-31	$8.01	$8.01	$8.01	$8.01	$6.09	1,225
2020-08-28	$8.50	$8.50	$8.50	$8.50	$6.46	131
2020-08-27	$8.50	$8.50	$8.50	$8.50	$6.46	55
2020-08-26	$8.31	$8.50	$8.06	$8.50	$6.46	1,248
2020-08-25	$8.68	$8.68	$8.68	$8.68	$6.60	125
2020-08-24	$8.68	$8.68	$8.68	$8.68	$6.60	139
2020-08-21	$7.89	$8.68	$7.89	$8.68	$6.60	867
2020-08-20	$8.03	$8.59	$7.86	$7.86	$5.97	1,364
2020-08-19	$8.35	$8.39	$8.11	$8.11	$6.16	1,660
2020-08-18	$8.31	$8.31	$8.31	$8.31	$6.31	0
2020-08-17	$8.56	$8.60	$8.31	$8.31	$6.31	2,649
2020-08-14	$8.47	$8.47	$8.47	$8.47	$6.44	27
2020-08-13	$8.47	$8.47	$8.47	$8.47	$6.44	76
2020-08-12	$8.47	$8.47	$8.47	$8.47	$6.44	36
2020-08-11	$8.47	$8.47	$8.47	$8.47	$6.44	379
2020-08-10	$8.47	$8.47	$8.47	$8.47	$6.44	132
2020-08-07	$8.47	$8.47	$8.47	$8.47	$6.44	863
2020-08-06	$8.77	$8.77	$8.77	$8.77	$6.67	0
2020-08-05	$8.77	$8.77	$8.77	$8.77	$6.67	323
2020-08-04	$8.73	$8.75	$8.71	$8.71	$6.62	1,337
2020-08-03	$9.30	$9.30	$9.30	$9.30	$7.07	7
2020-07-31	$9.30	$9.30	$9.30	$9.30	$7.07	11
2020-07-30	$9.30	$9.30	$9.30	$9.30	$7.07	9,710
2020-07-29	$9.30	$9.30	$9.30	$9.30	$7.07	694
2020-07-28	$9.41	$9.43	$9.30	$9.30	$7.07	8,480
2020-07-27	$9.25	$9.50	$9.25	$9.50	$7.22	722
2020-07-24	$8.94	$9.22	$8.83	$9.22	$7.00	794
2020-07-23	$9.20	$9.45	$9.20	$9.45	$7.18	677
2020-07-22	$9.77	$9.77	$9.77	$9.77	$7.42	0
2020-07-21	$9.60	$9.89	$9.60	$9.77	$7.42	76,683
2020-07-20	$9.30	$9.30	$9.30	$9.30	$7.07	136
2020-07-17	$9.41	$9.43	$9.01	$9.01	$6.85	1,068
2020-07-16	$9.65	$9.65	$9.65	$9.65	$7.33	263
2020-07-15	$9.65	$9.65	$9.55	$9.65	$7.33	11,291
2020-07-14	$9.75	$9.75	$9.75	$9.75	$7.41	0
2020-07-13	$9.73	$9.82	$9.64	$9.75	$7.41	44,043
2020-07-10	$9.75	$9.75	$9.73	$9.75	$7.41	701
2020-07-09	$9.65	$9.65	$9.65	$9.65	$7.33	2
2020-07-08	$9.85	$9.85	$9.85	$9.85	$7.48	2
2020-07-07	$9.65	$9.65	$9.60	$9.65	$7.33	16,468
2020-07-06	$9.50	$9.85	$9.50	$9.85	$7.49	1,733
2020-07-02	$9.45	$9.50	$9.45	$9.50	$7.22	3,672
2020-07-01	$9.49	$9.50	$9.36	$9.50	$7.22	10,678
2020-06-30	$9.10	$9.10	$9.10	$9.10	$6.91	51
2020-06-29	$9.10	$9.10	$9.10	$9.10	$6.91	151
2020-06-26	$9.48	$9.48	$9.10	$9.10	$6.91	1,776
2020-06-25	$9.47	$9.47	$9.20	$9.20	$6.99	568
2020-06-24	$9.70	$10.15	$9.00	$9.50	$7.22	22,133
2020-06-23	$9.62	$9.95	$9.62	$9.70	$7.37	3,824
2020-06-22	$9.62	$9.62	$9.62	$9.62	$7.31	434
2020-06-19	$10.00	$10.00	$9.48	$9.48	$7.20	1,708
2020-06-18	$9.75	$9.75	$9.70	$9.75	$7.41	1,613
2020-06-17	$9.75	$9.75	$9.75	$9.75	$7.41	7,427
2020-06-16	$9.97	$9.97	$9.97	$9.97	$7.58	5
2020-06-15	$9.97	$9.97	$9.97	$9.97	$7.58	103
2020-06-12	$9.97	$9.97	$9.97	$9.97	$7.58	296
2020-06-11	$9.97	$9.97	$9.43	$9.97	$7.58	1,655
2020-06-10	$9.30	$9.30	$9.30	$9.30	$7.06	278
2020-06-09	$9.35	$9.36	$9.35	$9.36	$7.11	972
2020-06-08	$10.00	$10.00	$9.76	$9.76	$7.42	485
2020-06-05	$9.60	$9.60	$9.50	$9.50	$7.22	3,787
2020-06-04	$9.25	$9.25	$8.95	$8.95	$6.80	1,838
2020-06-03	$9.25	$9.25	$9.15	$9.15	$6.95	3,851
2020-06-02	$9.15	$9.15	$9.15	$9.15	$6.95	159
2020-06-01	$8.76	$8.76	$8.76	$8.76	$6.66	39
2020-05-29	$8.79	$9.10	$8.76	$8.76	$6.66	2,246
2020-05-28	$8.70	$8.80	$8.51	$8.65	$6.57	2,808
2020-05-27	$8.60	$8.60	$8.60	$8.60	$6.53	60
2020-05-26	$8.55	$8.60	$8.54	$8.60	$6.53	2,526
2020-05-22	$8.48	$8.60	$8.48	$8.57	$6.51	43,764
2020-05-21	$8.30	$8.30	$8.30	$8.30	$6.31	117
2020-05-20	$8.29	$8.30	$8.29	$8.30	$6.31	696
2020-05-19	$8.13	$8.48	$8.04	$8.30	$6.31	3,297
2020-05-18	$8.00	$8.00	$8.00	$8.00	$6.08	422
2020-05-15	$8.35	$8.35	$8.35	$8.35	$6.34	17
2020-05-14	$8.00	$8.35	$8.00	$8.35	$6.34	3,280
2020-05-13	$8.50	$8.50	$8.50	$8.50	$6.46	44
2020-05-12	$8.16	$8.50	$8.16	$8.50	$6.46	661
2020-05-11	$7.43	$8.47	$7.43	$8.45	$6.42	3,422
2020-05-08	$8.50	$8.50	$8.17	$8.45	$6.42	5,194
2020-05-07	$8.03	$8.03	$8.03	$8.03	$6.10	13
2020-05-06	$8.03	$8.03	$8.03	$8.03	$6.10	7
2020-05-05	$8.27	$8.27	$8.03	$8.03	$6.10	930
2020-05-04	$8.46	$8.46	$8.46	$8.46	$6.43	26
2020-05-01	$8.46	$8.46	$8.46	$8.46	$6.43	167
2020-04-30	$8.50	$8.50	$8.40	$8.40	$6.38	1,009
2020-04-29	$8.26	$8.26	$8.26	$8.26	$6.27	397
2020-04-28	$8.46	$8.46	$8.46	$8.46	$6.42	546
2020-04-27	$8.00	$8.34	$8.00	$8.25	$6.27	2,655
2020-04-24	$7.74	$7.85	$7.74	$7.85	$5.97	2,297
2020-04-23	$7.96	$7.96	$7.60	$7.74	$5.88	1,088
2020-04-22	$7.90	$7.96	$7.51	$7.64	$5.80	6,165
2020-04-21	$7.90	$7.90	$7.90	$7.90	$6.00	140
2020-04-20	$8.44	$8.44	$8.44	$8.44	$6.41	2
2020-04-17	$8.49	$8.49	$8.40	$8.44	$6.41	2,359
2020-04-16	$8.86	$8.86	$8.25	$8.40	$6.38	12,527
2020-04-15	$8.50	$8.84	$8.50	$8.84	$6.72	1,935
2020-04-14	$9.16	$9.34	$9.00	$9.00	$6.84	23,935
2020-04-13	$9.35	$9.35	$9.01	$9.01	$6.85	1,652
2020-04-09	$9.00	$9.18	$8.95	$9.01	$6.85	12,913
2020-04-08	$8.56	$9.04	$8.55	$9.04	$6.87	7,459
2020-04-07	$8.21	$9.00	$8.05	$9.00	$6.84	18,333
2020-04-06	$7.84	$8.35	$7.69	$8.35	$6.34	40,035
2020-04-03	$7.70	$7.81	$7.43	$7.54	$5.73	4,869
2020-04-02	$7.80	$7.89	$7.79	$7.79	$5.92	1,798
2020-04-01	$7.71	$7.89	$7.71	$7.88	$5.99	1,087
2020-03-31	$7.89	$7.89	$7.89	$7.89	$6.00	284
2020-03-30	$7.89	$7.89	$7.85	$7.89	$6.00	3,286
2020-03-27	$7.89	$7.89	$7.76	$7.83	$5.95	7,112
2020-03-26	$7.98	$7.98	$7.81	$7.83	$5.95	7,070
2020-03-25	$7.94	$7.94	$7.69	$7.69	$5.84	3,047
2020-03-24	$8.09	$8.09	$7.68	$7.95	$6.04	5,444
2020-03-23	$8.15	$8.23	$7.63	$8.00	$6.08	9,346
2020-03-20	$8.19	$8.19	$7.45	$7.46	$5.67	14,189
2020-03-19	$8.00	$8.79	$8.00	$8.79	$6.68	400
2020-03-18	$8.25	$8.49	$7.76	$7.76	$5.90	3,447
2020-03-17	$8.69	$8.69	$8.61	$8.61	$6.54	638
2020-03-16	$8.57	$8.57	$8.40	$8.40	$6.38	13,799
2020-03-13	$8.70	$8.85	$8.70	$8.85	$6.72	2,295
2020-03-12	$9.40	$9.40	$8.52	$8.55	$6.50	18,991
2020-03-11	$9.52	$9.66	$9.22	$9.22	$7.01	6,143
2020-03-10	$9.99	$9.99	$9.98	$9.98	$7.58	414
2020-03-09	$9.42	$9.77	$8.85	$9.61	$7.30	30,120
2020-03-06	$10.54	$11.15	$9.97	$10.16	$7.72	19,195
2020-03-05	$11.00	$11.00	$11.00	$11.00	$8.36	0
2020-03-04	$11.00	$11.37	$10.47	$11.00	$8.36	16,621
2020-03-03	$10.75	$11.50	$10.75	$11.50	$8.74	4,884
2020-03-02	$11.13	$11.14	$10.91	$11.14	$8.47	3,072
2020-02-28	$10.75	$11.10	$10.75	$10.87	$8.26	22,872
2020-02-27	$10.85	$10.90	$10.75	$10.87	$8.26	9,343
2020-02-26	$11.26	$11.44	$10.75	$11.24	$8.54	15,397
2020-02-25	$11.50	$11.50	$11.50	$11.50	$8.74	1,255
2020-02-24	$11.10	$11.30	$11.10	$11.30	$8.59	1,792
2020-02-21	$11.37	$11.37	$11.37	$11.37	$8.64	781
2020-02-20	$11.37	$11.37	$11.37	$11.37	$8.64	921
2020-02-19	$11.61	$11.61	$11.37	$11.37	$8.64	1,484
2020-02-18	$11.65	$11.65	$11.65	$11.65	$8.85	526
2020-02-14	$11.51	$11.65	$11.51	$11.65	$8.85	3,076
2020-02-13	$11.51	$11.51	$11.28	$11.28	$8.57	5,319
2020-02-12	$12.00	$12.00	$11.60	$11.71	$8.90	5,008
2020-02-11	$11.92	$11.92	$11.85	$11.85	$9.00	2,883
2020-02-10	$12.01	$12.01	$11.86	$11.92	$9.06	3,222
2020-02-07	$11.93	$11.99	$11.86	$11.90	$9.04	2,560
2020-02-06	$11.90	$11.90	$11.85	$11.85	$9.00	1,109
2020-02-05	$12.00	$12.00	$11.85	$11.87	$9.02	11,725
2020-02-04	$11.90	$11.90	$11.90	$11.90	$9.04	144
2020-02-03	$11.98	$11.98	$11.85	$11.85	$9.00	12,511
2020-01-31	$11.93	$11.98	$11.90	$11.91	$9.05	10,841
2020-01-30	$11.95	$12.00	$11.95	$11.95	$9.08	3,917
2020-01-29	$11.98	$11.98	$11.90	$11.95	$9.08	18,297
2020-01-28	$11.83	$12.01	$11.83	$11.90	$9.04	5,324
2020-01-27	$11.67	$11.99	$11.45	$11.69	$8.88	14,801
2020-01-24	$11.15	$11.39	$11.15	$11.38	$8.65	17,818
2020-01-23	$10.95	$11.18	$10.95	$11.15	$8.47	33,783
2020-01-22	$10.90	$11.04	$10.75	$11.00	$8.36	26,417
2020-01-21	$10.75	$11.00	$10.75	$10.99	$8.35	21,138
2020-01-17	$10.69	$10.69	$10.69	$10.69	$8.13	401
2020-01-16	$10.70	$10.70	$10.70	$10.70	$8.13	0
2020-01-15	$10.70	$10.70	$10.70	$10.70	$8.13	918
2020-01-14	$10.72	$10.72	$10.72	$10.72	$8.15	106
2020-01-13	$10.70	$10.77	$10.70	$10.72	$8.15	1,290
2020-01-10	$10.70	$10.80	$10.70	$10.72	$8.15	8,228
2020-01-09	$10.70	$10.70	$10.70	$10.70	$8.13	131
2020-01-08	$10.80	$10.85	$10.80	$10.85	$8.25	6,608
2020-01-07	$10.72	$10.72	$10.72	$10.72	$8.15	0
2020-01-06	$10.70	$10.72	$10.70	$10.72	$8.15	7,099
2020-01-03	$10.80	$10.80	$10.70	$10.70	$8.13	12,083
2020-01-02	$10.82	$10.82	$10.82	$10.82	$8.22	706
2019-12-31	$10.70	$10.78	$10.70	$10.78	$8.19	7,476
2019-12-30	$10.78	$10.78	$10.76	$10.76	$8.18	1,568
2019-12-27	$10.61	$10.78	$10.61	$10.77	$8.18	1,222
2019-12-26	$10.68	$10.79	$10.52	$10.61	$8.06	6,189
2019-12-24	$10.51	$10.51	$10.51	$10.51	$7.99	2,668
2019-12-23	$10.56	$10.56	$10.56	$10.56	$8.02	356
2019-12-20	$10.85	$10.85	$10.85	$10.85	$8.24	2,143
2019-12-19	$10.80	$10.80	$10.80	$10.80	$8.21	1,247
2019-12-18	$10.55	$10.68	$10.55	$10.68	$8.11	4,617
2019-12-17	$10.69	$10.70	$10.69	$10.70	$8.13	1,535
2019-12-16	$10.70	$10.70	$10.70	$10.70	$8.13	930
2019-12-13	$10.55	$10.75	$10.52	$10.75	$8.17	6,056
2019-12-12	$10.55	$10.55	$10.55	$10.55	$8.02	3
2019-12-11	$10.55	$10.55	$10.55	$10.55	$8.02	0
2019-12-10	$10.45	$10.68	$10.45	$10.55	$8.02	7,815
2019-12-09	$10.70	$10.70	$10.35	$10.41	$7.91	2,105
2019-12-06	$10.61	$10.61	$10.31	$10.31	$7.83	379
2019-12-05	$10.60	$10.75	$10.58	$10.68	$8.11	11,162
2019-12-04	$10.50	$10.81	$10.36	$10.51	$7.99	17,159
2019-12-03	$10.25	$10.42	$10.24	$10.42	$7.91	26,144
2019-12-02	$10.22	$10.25	$10.20	$10.20	$7.75	2,670
2019-11-29	$10.25	$10.25	$10.25	$10.25	$7.79	36
2019-11-27	$10.25	$10.25	$10.19	$10.25	$7.79	2,439
2019-11-26	$10.15	$10.25	$10.14	$10.20	$7.75	11,867
2019-11-25	$10.06	$10.20	$10.06	$10.15	$7.71	2,513
2019-11-22	$10.10	$10.15	$10.01	$10.15	$7.71	24,156
2019-11-21	$10.10	$10.10	$10.09	$10.09	$7.67	2,796
2019-11-20	$10.08	$10.10	$10.05	$10.05	$7.64	8,322
2019-11-19	$10.05	$10.10	$10.05	$10.10	$7.67	2,528
2019-11-18	$9.93	$10.10	$9.93	$10.10	$7.67	53,461
2019-11-15	$9.92	$9.99	$9.91	$9.91	$7.53	5,924
2019-11-14	$9.95	$9.95	$9.90	$9.90	$7.52	921
2019-11-13	$10.00	$10.00	$10.00	$10.00	$7.60	1
2019-11-12	$10.00	$10.00	$10.00	$10.00	$7.60	1,316
2019-11-11	$9.86	$9.94	$9.83	$9.94	$7.56	17,234
2019-11-08	$9.96	$10.00	$9.94	$9.94	$7.55	3,816
2019-11-07	$10.00	$10.00	$9.93	$10.00	$7.60	7,832
2019-11-06	$9.99	$10.10	$9.99	$10.10	$7.67	40,313
2019-11-05	$9.81	$9.81	$9.81	$9.81	$7.45	661
2019-11-04	$9.76	$9.76	$9.76	$9.76	$7.42	0
2019-11-01	$9.76	$9.76	$9.76	$9.76	$7.42	0
2019-10-31	$9.87	$9.92	$9.76	$9.76	$7.42	4,523
2019-10-30	$9.90	$9.90	$9.90	$9.90	$7.52	658
2019-10-29	$9.82	$9.82	$9.82	$9.82	$7.46	651
2019-10-28	$9.85	$9.90	$9.85	$9.90	$7.52	888
2019-10-25	$9.80	$9.87	$9.72	$9.85	$7.48	12,590
2019-10-24	$9.62	$9.62	$9.62	$9.62	$7.31	0
2019-10-23	$9.62	$9.62	$9.62	$9.62	$7.31	1
2019-10-22	$9.62	$9.62	$9.62	$9.62	$7.31	658
2019-10-21	$9.53	$9.53	$9.53	$9.53	$7.24	754
2019-10-18	$9.80	$9.80	$9.80	$9.80	$7.45	1
2019-10-17	$9.80	$9.80	$9.80	$9.80	$7.45	244
2019-10-16	$9.70	$9.70	$9.70	$9.70	$7.37	63
2019-10-15	$9.70	$9.70	$9.70	$9.70	$7.37	64
2019-10-14	$9.70	$9.71	$9.70	$9.70	$7.37	4,171
2019-10-11	$9.80	$9.80	$9.80	$9.80	$7.45	1,842
2019-10-10	$9.62	$9.80	$9.62	$9.80	$7.45	1,426
2019-10-09	$9.87	$9.87	$9.76	$9.87	$7.50	3,495
2019-10-08	$9.75	$9.90	$9.75	$9.88	$7.51	4,940
2019-10-07	$9.69	$9.69	$9.62	$9.62	$7.31	498
2019-10-04	$9.60	$9.60	$9.60	$9.60	$7.29	585
2019-10-03	$9.64	$9.64	$9.64	$9.64	$7.33	43
2019-10-02	$9.64	$9.64	$9.64	$9.64	$7.33	406
2019-10-01	$9.64	$9.64	$9.64	$9.64	$7.33	0
2019-09-30	$9.64	$9.64	$9.64	$9.64	$7.33	239
2019-09-27	$9.71	$9.71	$9.71	$9.71	$7.38	93
2019-09-26	$9.71	$9.71	$9.71	$9.71	$7.38	35
2019-09-25	$9.71	$9.71	$9.71	$9.71	$7.38	227
2019-09-24	$9.71	$9.90	$9.71	$9.78	$7.43	10,631
2019-09-23	$9.78	$9.78	$9.78	$9.78	$7.43	761
2019-09-20	$9.80	$9.84	$9.74	$9.84	$7.48	11,690
2019-09-19	$9.48	$9.90	$9.48	$9.78	$7.43	23,276
2019-09-18	$9.45	$9.45	$9.45	$9.45	$7.18	490
2019-09-17	$9.65	$9.70	$9.53	$9.66	$7.34	26,593
2019-09-16	$9.70	$9.74	$9.42	$9.43	$7.17	15,552
2019-09-13	$9.38	$9.65	$9.38	$9.65	$7.33	4,432
2019-09-12	$9.39	$9.60	$9.39	$9.53	$7.24	3,254
2019-09-11	$9.51	$9.51	$9.51	$9.51	$7.23	1
2019-09-10	$9.32	$9.51	$9.32	$9.51	$7.23	810
2019-09-09	$9.50	$9.74	$9.48	$9.70	$7.37	25,385
2019-09-06	$9.31	$9.31	$9.31	$9.31	$7.07	6,635
2019-09-05	$9.37	$9.37	$9.37	$9.37	$7.12	681
2019-09-04	$9.40	$9.40	$9.40	$9.40	$7.14	171
2019-09-03	$9.41	$9.45	$9.37	$9.40	$7.14	17,076
2019-08-30	$9.44	$9.45	$9.42	$9.42	$7.16	1,974
2019-08-29	$9.45	$9.45	$9.41	$9.41	$7.15	2,220
2019-08-28	$9.50	$9.50	$9.50	$9.50	$7.22	806
2019-08-27	$9.69	$9.69	$9.35	$9.35	$7.10	660
2019-08-26	$9.55	$9.55	$9.55	$9.55	$7.26	1,517
2019-08-23	$9.66	$9.66	$9.33	$9.33	$7.09	639
2019-08-22	$9.66	$9.66	$9.42	$9.42	$7.16	2,759
2019-08-21	$9.55	$9.55	$9.55	$9.55	$7.26	1,239
2019-08-20	$9.34	$9.34	$9.34	$9.34	$7.10	14
2019-08-19	$9.42	$9.42	$9.34	$9.34	$7.10	1,455
2019-08-16	$9.31	$9.31	$9.31	$9.31	$7.07	5
2019-08-15	$9.31	$9.31	$9.31	$9.31	$7.07	1
2019-08-14	$9.39	$9.39	$9.31	$9.31	$7.07	1,316
2019-08-13	$9.35	$9.50	$9.35	$9.37	$7.12	4,079
2019-08-12	$9.30	$9.55	$9.30	$9.50	$7.22	15,923
2019-08-09	$9.31	$9.31	$9.31	$9.31	$7.07	526
2019-08-08	$9.31	$9.31	$9.31	$9.31	$7.07	469
2019-08-07	$9.40	$9.45	$9.30	$9.39	$7.13	12,584
2019-08-06	$9.44	$9.46	$9.44	$9.46	$7.19	1,409
2019-08-05	$9.47	$9.47	$9.47	$9.47	$7.19	2,009
2019-08-02	$9.42	$9.46	$9.40	$9.40	$7.14	13,431
2019-08-01	$9.50	$9.51	$9.42	$9.42	$7.16	3,933
2019-07-31	$9.40	$9.50	$9.39	$9.41	$7.15	11,842
2019-07-30	$9.38	$9.38	$9.37	$9.37	$7.12	638
2019-07-29	$9.39	$9.40	$9.26	$9.26	$7.04	760
2019-07-26	$9.33	$9.40	$9.33	$9.40	$7.14	983
2019-07-25	$9.40	$9.40	$9.40	$9.40	$7.15	101
2019-07-24	$9.30	$9.40	$9.28	$9.40	$7.15	21,256
2019-07-23	$9.35	$9.36	$9.30	$9.30	$7.07	1,579
2019-07-22	$9.13	$9.14	$9.12	$9.12	$6.93	2,235
2019-07-19	$9.36	$9.36	$9.33	$9.33	$7.09	1,376
2019-07-18	$9.06	$9.25	$9.06	$9.07	$6.89	7,531
2019-07-17	$9.10	$9.12	$9.05	$9.05	$6.88	14,545
2019-07-16	$9.10	$9.10	$9.10	$9.10	$6.91	132
2019-07-15	$9.00	$9.21	$9.00	$9.21	$7.00	5,866
2019-07-12	$9.20	$9.22	$8.66	$9.05	$6.88	46,262
2019-07-11	$9.23	$9.23	$9.20	$9.20	$6.99	2,008
2019-07-10	$9.25	$9.25	$9.21	$9.24	$7.02	9,901
2019-07-09	$9.44	$9.45	$9.30	$9.30	$7.07	3,236
2019-07-08	$9.30	$9.35	$9.30	$9.33	$7.09	997
2019-07-05	$9.25	$9.25	$9.25	$9.25	$7.03	425
2019-07-03	$9.25	$9.26	$9.25	$9.25	$7.03	2,367
2019-07-02	$9.45	$9.45	$9.45	$9.45	$7.18	2,662
2019-07-01	$9.50	$9.50	$9.50	$9.50	$7.22	169
2019-06-28	$9.26	$9.50	$9.25	$9.50	$7.22	3,382
2019-06-27	$9.25	$9.25	$9.25	$9.25	$7.03	372
2019-06-26	$9.20	$9.26	$9.20	$9.26	$7.04	568
2019-06-25	$9.30	$9.30	$9.30	$9.30	$7.07	1,755
2019-06-24	$9.36	$9.36	$9.30	$9.35	$7.10	18,041
2019-06-21	$9.37	$9.37	$9.36	$9.37	$7.12	5,199
2019-06-20	$9.23	$9.38	$9.23	$9.35	$7.10	1,974
2019-06-19	$9.35	$9.35	$9.35	$9.35	$7.10	69
2019-06-18	$9.36	$9.36	$9.17	$9.35	$7.10	27,800
2019-06-17	$9.42	$9.45	$9.40	$9.45	$7.18	11,270
2019-06-14	$9.42	$9.42	$9.40	$9.40	$7.14	16,146
2019-06-13	$9.50	$9.50	$9.45	$9.45	$7.18	1,068
2019-06-12	$9.50	$9.50	$9.50	$9.50	$7.22	265
2019-06-11	$9.54	$9.54	$9.51	$9.51	$7.23	4,900
2019-06-10	$9.45	$9.51	$9.45	$9.50	$7.22	12,007
2019-06-07	$9.45	$9.45	$9.45	$9.45	$7.18	200
2019-06-06	$9.45	$9.45	$9.45	$9.45	$7.18	1,854
2019-06-05	$9.47	$9.50	$9.47	$9.47	$7.20	2,139
2019-06-04	$9.48	$9.49	$9.48	$9.48	$7.20	4,465
2019-06-03	$9.45	$9.45	$9.40	$9.45	$7.18	544
2019-05-31	$9.44	$9.44	$9.40	$9.40	$7.14	463
2019-05-30	$9.41	$9.44	$9.40	$9.40	$7.14	8,551
2019-05-29	$9.36	$9.40	$9.36	$9.40	$7.14	21,077
2019-05-28	$9.36	$9.39	$9.36	$9.39	$7.14	5,319
2019-05-24	$9.37	$9.37	$9.37	$9.37	$7.12	2,633
2019-05-23	$9.40	$9.40	$9.36	$9.36	$7.11	6,426
2019-05-22	$9.41	$9.41	$9.40	$9.40	$7.14	6,698
2019-05-21	$9.40	$9.41	$9.40	$9.41	$7.15	12,226
2019-05-20	$9.40	$9.40	$9.40	$9.40	$7.15	3
2019-05-17	$9.50	$9.50	$9.40	$9.40	$7.15	14,435
2019-05-16	$9.50	$9.50	$9.42	$9.43	$7.17	2,705
2019-05-15	$9.41	$9.48	$9.41	$9.48	$7.20	4,471
2019-05-14	$9.50	$9.50	$9.36	$9.36	$7.11	9,011
2019-05-13	$9.55	$9.55	$9.50	$9.51	$7.22	12,832
2019-05-10	$9.57	$9.57	$9.57	$9.57	$7.27	0
2019-05-09	$9.57	$9.57	$9.55	$9.57	$7.27	12,459
2019-05-08	$9.64	$9.64	$9.64	$9.64	$7.33	0
2019-05-07	$9.60	$9.64	$9.60	$9.64	$7.33	6,633
2019-05-06	$9.64	$9.65	$9.57	$9.57	$7.27	1,293
2019-05-03	$9.64	$9.64	$9.64	$9.64	$7.32	11
2019-05-02	$9.65	$9.65	$9.64	$9.64	$7.32	13,294
2019-05-01	$9.61	$9.61	$9.61	$9.61	$7.30	34
2019-04-30	$9.68	$9.69	$9.57	$9.61	$7.30	28,337
2019-04-29	$9.64	$9.65	$9.64	$9.65	$7.33	3,861
2019-04-26	$9.65	$9.69	$9.65	$9.65	$7.33	1,866
2019-04-25	$9.70	$9.70	$9.70	$9.70	$7.37	438
2019-04-24	$9.51	$9.51	$9.51	$9.51	$7.22	100
2019-04-23	$9.50	$9.51	$9.49	$9.51	$7.22	15,374
2019-04-22	$9.68	$9.68	$9.68	$9.68	$7.36	65
2019-04-18	$9.63	$9.68	$9.63	$9.68	$7.36	894
2019-04-17	$9.65	$9.65	$9.63	$9.63	$7.32	596
2019-04-16	$9.60	$9.68	$9.60	$9.66	$7.34	41,278
2019-04-15	$9.74	$9.74	$9.74	$9.74	$7.40	0
2019-04-12	$9.73	$9.75	$9.70	$9.74	$7.40	4,103
2019-04-11	$9.75	$9.75	$9.71	$9.71	$7.38	1,864
2019-04-10	$9.65	$9.71	$9.65	$9.70	$7.37	3,726
2019-04-09	$9.68	$9.68	$9.67	$9.67	$7.35	876
2019-04-08	$9.65	$9.78	$9.65	$9.68	$7.36	2,708
2019-04-05	$9.70	$9.70	$9.70	$9.70	$7.37	15
2019-04-04	$9.70	$9.70	$9.70	$9.70	$7.37	3,561
2019-04-03	$9.90	$9.90	$9.85	$9.85	$7.49	4,737
2019-04-02	$9.90	$9.90	$9.90	$9.90	$7.52	101
2019-04-01	$9.75	$9.90	$9.63	$9.90	$7.52	11,924
2019-03-29	$9.64	$9.88	$9.64	$9.75	$7.41	3,638
2019-03-28	$9.66	$9.75	$9.66	$9.75	$7.41	1,885
2019-03-27	$9.70	$9.73	$9.70	$9.73	$7.39	1,514
2019-03-26	$9.65	$9.70	$9.65	$9.70	$7.37	4,370
2019-03-25	$9.60	$9.63	$9.60	$9.60	$7.29	6,224
2019-03-22	$9.70	$9.71	$9.66	$9.71	$7.38	2,496
2019-03-21	$9.74	$9.74	$9.60	$9.62	$7.31	9,926
2019-03-20	$9.72	$9.72	$9.60	$9.60	$7.29	3,593
2019-03-19	$9.79	$9.79	$9.61	$9.61	$7.30	4,233
2019-03-18	$9.62	$9.66	$9.60	$9.60	$7.29	10,555
2019-03-15	$9.97	$9.98	$9.50	$9.50	$7.22	55,532
2019-03-14	$9.90	$9.98	$9.88	$9.90	$7.52	22,835
2019-03-13	$9.94	$9.95	$9.85	$9.85	$7.48	21,849
2019-03-12	$9.89	$9.98	$9.89	$9.95	$7.56	27,792
2019-03-11	$9.72	$9.90	$9.66	$9.90	$7.52	31,253
2019-03-08	$9.60	$9.73	$9.60	$9.61	$7.30	13,865
2019-03-07	$9.74	$9.74	$9.60	$9.67	$7.35	10,345
2019-03-06	$9.60	$9.75	$9.60	$9.69	$7.36	11,894
2019-03-05	$9.75	$9.76	$9.60	$9.74	$7.40	22,032
2019-03-04	$9.72	$9.74	$9.60	$9.60	$7.29	10,839
2019-03-01	$9.70	$9.79	$9.58	$9.61	$7.30	20,030
2019-02-28	$9.63	$9.69	$9.61	$9.69	$7.36	6,243
2019-02-27	$9.61	$9.61	$9.60	$9.60	$7.29	5,631
2019-02-26	$9.50	$9.60	$9.45	$9.60	$7.29	18,604
2019-02-25	$9.58	$9.60	$9.57	$9.60	$7.29	2,904
2019-02-22	$9.36	$9.69	$9.36	$9.60	$7.29	17,568
2019-02-21	$9.38	$9.50	$9.38	$9.50	$7.22	8,519
2019-02-20	$9.44	$9.44	$9.19	$9.39	$7.14	16,207
2019-02-19	$9.19	$9.45	$9.19	$9.40	$7.14	14,074
2019-02-15	$9.28	$9.28	$9.17	$9.20	$6.99	16,917
2019-02-14	$9.27	$9.30	$9.27	$9.28	$7.05	834
2019-02-13	$9.35	$9.48	$9.27	$9.48	$7.20	2,729
2019-02-12	$9.40	$9.41	$9.30	$9.31	$7.07	14,703
2019-02-11	$9.46	$9.50	$9.46	$9.49	$7.21	1,979
2019-02-08	$9.48	$9.50	$9.48	$9.48	$7.21	18,160
2019-02-07	$9.44	$9.45	$9.30	$9.45	$7.18	11,580
2019-02-06	$9.36	$9.47	$9.16	$9.47	$7.20	29,308
2019-02-05	$9.45	$9.45	$9.33	$9.36	$7.11	14,302
2019-02-04	$9.42	$9.47	$9.42	$9.44	$7.17	8,817
2019-02-01	$9.47	$9.47	$9.45	$9.45	$7.18	9,738
2019-01-31	$9.45	$9.47	$9.45	$9.45	$7.18	10,537
2019-01-30	$9.50	$9.50	$9.45	$9.45	$7.18	10,580
2019-01-29	$9.54	$9.54	$9.46	$9.46	$7.19	25,267
2019-01-28	$9.61	$9.63	$9.56	$9.57	$7.27	18,433
2019-01-25	$9.67	$9.68	$9.58	$9.59	$7.28	4,375
2019-01-24	$9.61	$9.75	$9.61	$9.64	$7.33	27,945
2019-01-23	$9.82	$9.82	$9.69	$9.74	$7.40	15,660
2019-01-22	$9.85	$9.85	$9.68	$9.76	$7.42	12,881
2019-01-18	$9.78	$9.90	$9.71	$9.82	$7.46	21,128
2019-01-17	$9.70	$9.93	$9.69	$9.84	$7.48	20,282
2019-01-16	$10.03	$10.03	$9.95	$10.00	$7.60	7,720
2019-01-15	$9.85	$10.03	$9.75	$10.03	$7.62	44,361
2019-01-14	$9.99	$9.99	$9.76	$9.90	$7.52	24,232
2019-01-11	$10.00	$10.00	$9.85	$9.86	$7.49	30,926
2019-01-10	$9.55	$10.10	$9.46	$10.00	$7.60	358,669
2019-01-09	$10.41	$10.50	$9.60	$9.60	$7.29	279,565

1895 Bancorp of Wisconsin Inc (BCOW) Exchange: NASDAQ